{"ticker": "FCL", "overview": {"name": "Fineos Corporation Holdings PLC", "country": "Australia", "industry": "Software & Services"}, "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": "FCL", "has_prices": true, "as_of": "2026-09-07", "last": 2.28, "prev_close": 2.23, "change": 0.04999999999999982, "change_pct": 0.02242152466367705, "session_volume": 178937.0, "vwap_5": 2.2149472145893823, "vwap_20": 2.1973681159842955, "vwap_60": 2.089714215123867, "vwap_250": 2.4611400936252954, "high_52w": 3.23, "low_52w": 1.805, "avg_volume_20": 452616.45, "sessions": 400, "market_cap": {"value": 772893106.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145952", "src": "ASX", "ticker": "FCL", "cik": "", "company": "Fineos Corporation Holdings PLC", "company_raw": "Fineos Corporation Holdings PLC", "who": "S. Devine", "who_key": "S. Devine", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "S. Devine files a director's interest notice on FCL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145952", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48403}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Stephen Devine", "notice_type": "3Y", "direct_shares": 9250.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141893-2A1700490", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M.Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/fcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Devine", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/fcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Devine", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-24", "source_url": "https://www.marketindex.com.au/asx/fcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T. Rhodes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/fcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/fcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A.O'Driscoll", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/fcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W.Mullaney", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/fcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-21", "source_url": "https://www.marketindex.com.au/asx/fcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G.Biscay", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-02", "source_url": "https://www.marketindex.com.au/asx/fcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M.Fahy", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-02", "source_url": "https://www.marketindex.com.au/asx/fcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A O'Driscoll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-02", "source_url": "https://www.marketindex.com.au/asx/fcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-02", "source_url": "https://www.marketindex.com.au/asx/fcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-19", "source_url": "https://www.marketindex.com.au/asx/fcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-03", "source_url": "https://www.marketindex.com.au/asx/fcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-15", "source_url": "https://www.marketindex.com.au/asx/fcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Decimal correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-11", "source_url": "https://www.marketindex.com.au/asx/fcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Wall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-10", "source_url": "https://www.marketindex.com.au/asx/fcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Le Beau", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-04", "source_url": "https://www.marketindex.com.au/asx/fcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Hollander", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-03", "source_url": "https://www.marketindex.com.au/asx/fcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Wall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-03", "source_url": "https://www.marketindex.com.au/asx/fcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Hollander", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-17", "source_url": "https://www.marketindex.com.au/asx/fcl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/fcl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/fcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/fcl", "needs_ocr": 0}], "directors": [{"name": "Correction", "first_seen": "2025-01-21", "last_seen": "2025-01-21", "status": "current", "notices": 1}, {"name": "T. Rhodes", "first_seen": "2026-04-15", "last_seen": "2026-04-15", "status": "current", "notices": 1}, {"name": "M. Kelly", "first_seen": "2026-04-15", "last_seen": "2026-04-15", "status": "current", "notices": 1}, {"name": "S. Devine", "first_seen": "2026-04-24", "last_seen": "2026-04-24", "status": "current", "notices": 1}, {"name": "S Devine", "first_seen": "2026-05-12", "last_seen": "2026-05-12", "status": "current", "notices": 1}, {"name": "M.Kelly", "first_seen": "2026-06-24", "last_seen": "2026-06-24", "status": "current", "notices": 1}, {"name": "Stephen Devine", "first_seen": "2026-09-29", "last_seen": "2026-09-29", "status": "current", "notices": 1}, {"name": "D Hollander", "first_seen": "2019-10-17", "last_seen": "2020-11-03", "status": "past", "notices": 2}, {"name": "P Le Beau", "first_seen": "2020-11-04", "last_seen": "2020-11-04", "status": "past", "notices": 1}, {"name": "T Wall", "first_seen": "2020-03-03", "last_seen": "2020-11-10", "status": "past", "notices": 2}, {"name": "Decimal correction", "first_seen": "2020-11-11", "last_seen": "2020-11-11", "status": "past", "notices": 1}, {"name": "M Kelly", "first_seen": "2022-03-15", "last_seen": "2022-06-02", "status": "past", "notices": 4}, {"name": "A O'Driscoll", "first_seen": "2022-06-02", "last_seen": "2022-06-02", "status": "past", "notices": 1}, {"name": "M.Fahy", "first_seen": "2023-01-02", "last_seen": "2023-01-02", "status": "past", "notices": 1}, {"name": "G.Biscay", "first_seen": "2023-01-02", "last_seen": "2023-01-02", "status": "past", "notices": 1}, {"name": "W.Mullaney", "first_seen": "2025-06-16", "last_seen": "2025-06-16", "status": "past", "notices": 1}, {"name": "A.O'Driscoll", "first_seen": "2026-01-05", "last_seen": "2026-01-05", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-25", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152862-2A1706017"}, {"date": "2026-09-29", "form": "Issued Capital", "title": "Notification regarding unquoted securities - FCL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141897-2A1700514"}, {"date": "2026-09-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - S. Devine", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141893-2A1700490"}, {"date": "2026-08-12", "form": "Periodic Reports", "title": "1H26 Results Investor Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03120707-2A1689278"}, {"date": "2026-08-12", "form": "Other", "title": "1H26 Results Announcement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03120706-2A1689274"}], "performance": {"ticker": "FCL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-08-16", "close": 2.7, "volume": 10863676.0}, {"date": "2019-08-19", "close": 2.64, "volume": 1201038.0}, {"date": "2019-08-20", "close": 2.65, "volume": 514977.0}, {"date": "2019-08-21", "close": 2.47, "volume": 1457918.0}, {"date": "2019-08-22", "close": 2.47, "volume": 1836471.0}, {"date": "2019-08-23", "close": 2.5, "volume": 1307398.0}, {"date": "2019-08-26", "close": 2.47, "volume": 150423.0}, {"date": "2019-08-27", "close": 2.47, "volume": 760624.0}, {"date": "2019-08-28", "close": 2.48, "volume": 81156.0}, {"date": "2019-08-29", "close": 2.86, "volume": 1937270.0}, {"date": "2019-08-30", "close": 3.1, "volume": 1411888.0}, {"date": "2019-09-02", "close": 3.21, "volume": 417038.0}, {"date": "2019-09-03", "close": 3.27, "volume": 565777.0}, {"date": "2019-09-04", "close": 3.24, "volume": 499002.0}, {"date": "2019-09-05", "close": 3.21, "volume": 157563.0}, {"date": "2019-09-06", "close": 3.24, "volume": 49896.0}, {"date": "2019-09-09", "close": 3.25, "volume": 94587.0}, {"date": "2019-09-10", "close": 3.09, "volume": 222984.0}, {"date": "2019-09-11", "close": 3.18, "volume": 109988.0}, {"date": "2019-09-12", "close": 3.13, "volume": 481718.0}, {"date": "2019-09-13", "close": 3.07, "volume": 75801.0}, {"date": "2019-09-16", "close": 3.09, "volume": 312298.0}, {"date": "2019-09-17", "close": 3.15, "volume": 394230.0}, {"date": "2019-09-18", "close": 3.14, "volume": 2.0}, {"date": "2019-09-19", "close": 3.1, "volume": 138103.0}, {"date": "2019-09-20", "close": 3.01, "volume": 414162.0}, {"date": "2019-09-23", "close": 3.1, "volume": 587967.0}, {"date": "2019-09-24", "close": 3.05, "volume": 108244.0}, {"date": "2019-09-25", "close": 3.05, "volume": 208174.0}, {"date": "2019-09-26", "close": 3.1, "volume": 408739.0}, {"date": "2019-09-27", "close": 3.13, "volume": 175074.0}, {"date": "2019-09-30", "close": 3.13, "volume": 118993.0}, {"date": "2019-10-01", "close": 3.05, "volume": 178649.0}, {"date": "2019-10-02", "close": 3.01, "volume": 443852.0}, {"date": "2019-10-03", "close": 2.98, "volume": 17372.0}, {"date": "2019-10-04", "close": 3.01, "volume": 488563.0}, {"date": "2019-10-07", "close": 3.0, "volume": 14285.0}, {"date": "2019-10-08", "close": 2.96, "volume": 260789.0}, {"date": "2019-10-09", "close": 2.97, "volume": 82421.0}, {"date": "2019-10-10", "close": 3.0, "volume": 196396.0}, {"date": "2019-10-11", "close": 3.04, "volume": 158430.0}, {"date": "2019-10-14", "close": 3.0, "volume": 20298.0}, {"date": "2019-10-15", "close": 3.0, "volume": 217960.0}, {"date": "2019-10-16", "close": 3.05, "volume": 60329.0}, {"date": "2019-10-17", "close": 3.01, "volume": 49021.0}, {"date": "2019-10-18", "close": 3.04, "volume": 64607.0}, {"date": "2019-10-21", "close": 3.05, "volume": 65200.0}, {"date": "2019-10-22", "close": 3.04, "volume": 622862.0}, {"date": "2019-10-23", "close": 3.0, "volume": 50731.0}, {"date": "2019-10-24", "close": 2.85, "volume": 354674.0}, {"date": "2019-10-25", "close": 2.85, "volume": 300360.0}, {"date": "2019-10-28", "close": 2.84, "volume": 47597.0}, {"date": "2019-10-29", "close": 2.82, "volume": 47908.0}, {"date": "2019-10-30", "close": 2.82, "volume": 420678.0}, {"date": "2019-10-31", "close": 2.93, "volume": 2959850.0}, {"date": "2019-11-01", "close": 2.96, "volume": 81831.0}, {"date": "2019-11-04", "close": 3.04, "volume": 22932.0}, {"date": "2019-11-05", "close": 2.99, "volume": 49554.0}, {"date": "2019-11-06", "close": 3.09, "volume": 208116.0}, {"date": "2019-11-07", "close": 2.99, "volume": 87169.0}, {"date": "2019-11-08", "close": 3.01, "volume": 11313.0}, {"date": "2019-11-11", "close": 3.01, "volume": 29675.0}, {"date": "2019-11-12", "close": 3.03, "volume": 197434.0}, {"date": "2019-11-13", "close": 2.94, "volume": 40579.0}, {"date": "2019-11-14", "close": 2.95, "volume": 4814.0}, {"date": "2019-11-15", "close": 2.99, "volume": 1132429.0}, {"date": "2019-11-18", "close": 2.94, "volume": 17823.0}, {"date": "2019-11-19", "close": 2.84, "volume": 92470.0}, {"date": "2019-11-20", "close": 2.82, "volume": 234671.0}, {"date": "2019-11-21", "close": 2.75, "volume": 116096.0}, {"date": "2019-11-22", "close": 2.75, "volume": 9640.0}, {"date": "2019-11-25", "close": 2.8, "volume": 84730.0}, {"date": "2019-11-26", "close": 2.73, "volume": 79774.0}, {"date": "2019-11-27", "close": 2.67, "volume": 3705.0}, {"date": "2019-11-28", "close": 2.68, "volume": 34968.0}, {"date": "2019-11-29", "close": 2.62, "volume": 55149.0}, {"date": "2019-12-02", "close": 2.64, "volume": 87614.0}, {"date": "2019-12-03", "close": 2.61, "volume": 193919.0}, {"date": "2019-12-04", "close": 2.6, "volume": 43041.0}, {"date": "2019-12-05", "close": 2.58, "volume": 123292.0}, {"date": "2019-12-06", "close": 2.65, "volume": 1600381.0}, {"date": "2019-12-09", "close": 2.59, "volume": 234921.0}, {"date": "2019-12-10", "close": 2.59, "volume": 347677.0}, {"date": "2019-12-11", "close": 2.43, "volume": 612832.0}, {"date": "2019-12-12", "close": 2.5, "volume": 720902.0}, {"date": "2019-12-13", "close": 2.51, "volume": 19266.0}, {"date": "2019-12-16", "close": 2.5, "volume": 796904.0}, {"date": "2019-12-17", "close": 2.75, "volume": 3011114.0}, {"date": "2019-12-18", "close": 2.7, "volume": 79215.0}, {"date": "2019-12-19", "close": 2.66, "volume": 66984.0}, {"date": "2019-12-20", "close": 2.65, "volume": 30914.0}, {"date": "2019-12-23", "close": 2.71, "volume": 10592.0}, {"date": "2019-12-24", "close": 2.7, "volume": 24730.0}, {"date": "2019-12-27", "close": 2.7, "volume": 10145.0}, {"date": "2019-12-30", "close": 2.7, "volume": 67242.0}, {"date": "2019-12-31", "close": 2.65, "volume": 11041.0}, {"date": "2020-01-02", "close": 2.64, "volume": 35045.0}, {"date": "2020-01-03", "close": 2.65, "volume": 13730.0}, {"date": "2020-01-06", "close": 2.66, "volume": 387844.0}, {"date": "2020-01-07", "close": 2.65, "volume": 105378.0}, {"date": "2020-01-08", "close": 2.62, "volume": 27340.0}, {"date": "2020-01-09", "close": 2.63, "volume": 179315.0}, {"date": "2020-01-10", "close": 2.63, "volume": 30052.0}, {"date": "2020-01-13", "close": 2.63, "volume": 18427.0}, {"date": "2020-01-14", "close": 2.58, "volume": 37135.0}, {"date": "2020-01-15", "close": 2.63, "volume": 11708.0}, {"date": "2020-01-16", "close": 2.63, "volume": 86597.0}, {"date": "2020-01-17", "close": 2.73, "volume": 554596.0}, {"date": "2020-01-20", "close": 2.73, "volume": 63843.0}, {"date": "2020-01-21", "close": 2.77, "volume": 74727.0}, {"date": "2020-01-22", "close": 2.89, "volume": 38661.0}, {"date": "2020-01-23", "close": 2.89, "volume": 43875.0}, {"date": "2020-01-24", "close": 2.89, "volume": 25122.0}, {"date": "2020-01-28", "close": 2.855, "volume": 132101.0}, {"date": "2020-01-29", "close": 2.82, "volume": 16532.0}, {"date": "2020-01-30", "close": 2.9, "volume": 38031.0}, {"date": "2020-01-31", "close": 3.12, "volume": 663462.0}, {"date": "2020-02-03", "close": 3.2, "volume": 151825.0}, {"date": "2020-02-05", "close": 3.36, "volume": 445227.0}, {"date": "2020-02-06", "close": 3.5, "volume": 229881.0}, {"date": "2020-02-07", "close": 3.49, "volume": 1149246.0}, {"date": "2020-02-10", "close": 3.5, "volume": 281879.0}, {"date": "2020-02-11", "close": 3.42, "volume": 195673.0}, {"date": "2020-02-12", "close": 3.39, "volume": 37808.0}, {"date": "2020-02-13", "close": 3.4, "volume": 9497.0}, {"date": "2020-02-14", "close": 3.39, "volume": 25221.0}, {"date": "2020-02-17", "close": 3.55, "volume": 415400.0}, {"date": "2020-02-18", "close": 3.51, "volume": 102159.0}, {"date": "2020-02-19", "close": 3.51, "volume": 138340.0}, {"date": "2020-02-20", "close": 3.49, "volume": 53488.0}, {"date": "2020-02-21", "close": 3.43, "volume": 38742.0}, {"date": "2020-02-24", "close": 3.5, "volume": 103896.0}, {"date": "2020-02-25", "close": 3.5, "volume": 325372.0}, {"date": "2020-02-26", "close": 3.7, "volume": 201303.0}, {"date": "2020-02-27", "close": 3.75, "volume": 6977124.0}, {"date": "2020-02-28", "close": 3.72, "volume": 837656.0}, {"date": "2020-03-02", "close": 3.6, "volume": 62428.0}, {"date": "2020-03-03", "close": 3.58, "volume": 779560.0}, {"date": "2020-03-04", "close": 3.5, "volume": 439898.0}, {"date": "2020-03-05", "close": 3.5, "volume": 786744.0}, {"date": "2020-03-06", "close": 3.5, "volume": 209743.0}, {"date": "2020-03-09", "close": 3.24, "volume": 113275.0}, {"date": "2020-03-10", "close": 3.2, "volume": 522255.0}, {"date": "2020-03-11", "close": 3.03, "volume": 403155.0}, {"date": "2020-03-12", "close": 2.72, "volume": 312431.0}, {"date": "2020-03-13", "close": 2.62, "volume": 1451480.0}, {"date": "2020-03-16", "close": 2.5, "volume": 101337.0}, {"date": "2020-03-17", "close": 2.41, "volume": 157717.0}, {"date": "2020-03-18", "close": 2.32, "volume": 269022.0}, {"date": "2020-03-19", "close": 2.35, "volume": 427578.0}, {"date": "2020-03-20", "close": 2.5, "volume": 80429.0}, {"date": "2020-03-23", "close": 2.45, "volume": 447568.0}, {"date": "2020-03-24", "close": 2.66, "volume": 89641.0}, {"date": "2020-03-25", "close": 2.8, "volume": 145711.0}, {"date": "2020-03-26", "close": 2.79, "volume": 113895.0}, {"date": "2020-03-27", "close": 2.41, "volume": 220376.0}, {"date": "2020-03-30", "close": 2.69, "volume": 55352.0}, {"date": "2020-03-31", "close": 2.73, "volume": 147353.0}, {"date": "2020-04-01", "close": 2.68, "volume": 1054751.0}, {"date": "2020-04-02", "close": 2.71, "volume": 376938.0}, {"date": "2020-04-03", "close": 2.7, "volume": 44046.0}, {"date": "2020-04-06", "close": 2.8, "volume": 392429.0}, {"date": "2020-04-07", "close": 2.88, "volume": 67264.0}, {"date": "2020-04-08", "close": 2.85, "volume": 164679.0}, {"date": "2020-04-09", "close": 3.06, "volume": 119308.0}, {"date": "2020-04-14", "close": 3.19, "volume": 66379.0}, {"date": "2020-04-15", "close": 3.23, "volume": 547811.0}, {"date": "2020-04-16", "close": 3.28, "volume": 137528.0}, {"date": "2020-04-17", "close": 3.32, "volume": 260068.0}, {"date": "2020-04-20", "close": 3.44, "volume": 65017.0}, {"date": "2020-04-21", "close": 3.3, "volume": 253698.0}, {"date": "2020-04-22", "close": 3.23, "volume": 115281.0}, {"date": "2020-04-23", "close": 3.21, "volume": 30920.0}, {"date": "2020-04-24", "close": 3.2, "volume": 8312.0}, {"date": "2020-04-27", "close": 3.18, "volume": 12019.0}, {"date": "2020-04-28", "close": 3.2, "volume": 229796.0}, {"date": "2020-04-29", "close": 3.13, "volume": 96570.0}, {"date": "2020-04-30", "close": 3.13, "volume": 257989.0}, {"date": "2020-05-01", "close": 3.07, "volume": 41405.0}, {"date": "2020-05-04", "close": 2.96, "volume": 119319.0}, {"date": "2020-05-05", "close": 3.08, "volume": 366091.0}, {"date": "2020-05-06", "close": 3.16, "volume": 107227.0}, {"date": "2020-05-07", "close": 3.09, "volume": 785886.0}, {"date": "2020-05-08", "close": 3.09, "volume": 345231.0}, {"date": "2020-05-11", "close": 3.19, "volume": 219512.0}, {"date": "2020-05-12", "close": 3.18, "volume": 310275.0}, {"date": "2020-05-13", "close": 3.23, "volume": 13700.0}, {"date": "2020-05-14", "close": 3.18, "volume": 13979.0}, {"date": "2020-05-15", "close": 3.2, "volume": 57749.0}, {"date": "2020-05-18", "close": 3.1, "volume": 82231.0}, {"date": "2020-05-19", "close": 3.1, "volume": 442323.0}, {"date": "2020-05-20", "close": 3.15, "volume": 41249.0}, {"date": "2020-05-21", "close": 3.09, "volume": 19941.0}, {"date": "2020-05-22", "close": 3.1, "volume": 125016.0}, {"date": "2020-05-25", "close": 3.25, "volume": 381650.0}, {"date": "2020-05-26", "close": 3.6, "volume": 333010.0}, {"date": "2020-05-27", "close": 3.55, "volume": 67610.0}, {"date": "2020-05-28", "close": 3.48, "volume": 61275.0}, {"date": "2020-05-29", "close": 3.5, "volume": 607231.0}, {"date": "2020-06-01", "close": 3.5, "volume": 104476.0}, {"date": "2020-06-02", "close": 3.63, "volume": 209864.0}, {"date": "2020-06-03", "close": 3.55, "volume": 282525.0}, {"date": "2020-06-04", "close": 3.5, "volume": 245596.0}, {"date": "2020-06-05", "close": 3.5, "volume": 60607.0}, {"date": "2020-06-09", "close": 3.5, "volume": 155681.0}, {"date": "2020-06-10", "close": 3.56, "volume": 36624.0}, {"date": "2020-06-11", "close": 3.44, "volume": 124131.0}, {"date": "2020-06-12", "close": 3.18, "volume": 250671.0}, {"date": "2020-06-15", "close": 3.19, "volume": 142551.0}, {"date": "2020-06-16", "close": 3.3, "volume": 180648.0}, {"date": "2020-06-17", "close": 3.45, "volume": 169744.0}, {"date": "2020-06-18", "close": 3.32, "volume": 112795.0}, {"date": "2020-06-19", "close": 3.32, "volume": 111402.0}, {"date": "2020-06-22", "close": 3.33, "volume": 111263.0}, {"date": "2020-06-23", "close": 3.35, "volume": 111314.0}, {"date": "2020-06-24", "close": 3.52, "volume": 64430.0}, {"date": "2020-06-25", "close": 3.69, "volume": 426363.0}, {"date": "2020-06-26", "close": 3.75, "volume": 107839.0}, {"date": "2020-06-29", "close": 3.97, "volume": 711991.0}, {"date": "2020-06-30", "close": 3.9, "volume": 423108.0}, {"date": "2020-07-01", "close": 4.0, "volume": 139889.0}, {"date": "2020-07-02", "close": 4.02, "volume": 202040.0}, {"date": "2020-07-03", "close": 4.0, "volume": 37542.0}, {"date": "2020-07-06", "close": 3.98, "volume": 173881.0}, {"date": "2020-07-07", "close": 3.9, "volume": 763855.0}, {"date": "2020-07-08", "close": 3.9, "volume": 24433.0}, {"date": "2020-07-09", "close": 3.91, "volume": 1036191.0}, {"date": "2020-07-10", "close": 3.92, "volume": 111847.0}, {"date": "2020-07-13", "close": 3.93, "volume": 100857.0}, {"date": "2020-07-14", "close": 3.76, "volume": 328700.0}, {"date": "2020-07-15", "close": 3.81, "volume": 39377.0}, {"date": "2020-07-16", "close": 3.9, "volume": 67714.0}, {"date": "2020-07-17", "close": 3.87, "volume": 53184.0}, {"date": "2020-07-20", "close": 3.83, "volume": 28014.0}, {"date": "2020-07-21", "close": 3.98, "volume": 145959.0}, {"date": "2020-07-22", "close": 3.9, "volume": 48974.0}, {"date": "2020-07-23", "close": 3.94, "volume": 96065.0}, {"date": "2020-07-24", "close": 4.1, "volume": 170498.0}, {"date": "2020-07-27", "close": 4.5, "volume": 270184.0}, {"date": "2020-07-28", "close": 4.31, "volume": 189110.0}, {"date": "2020-07-29", "close": 4.49, "volume": 298722.0}, {"date": "2020-07-30", "close": 4.29, "volume": 341303.0}, {"date": "2020-07-31", "close": 4.21, "volume": 154827.0}, {"date": "2020-08-03", "close": 4.4, "volume": 1160202.0}, {"date": "2020-08-04", "close": 4.56, "volume": 203775.0}, {"date": "2020-08-05", "close": 4.53, "volume": 53853.0}, {"date": "2020-08-06", "close": 4.5, "volume": 682434.0}, {"date": "2020-08-07", "close": 4.57, "volume": 82763.0}, {"date": "2020-08-10", "close": 4.59, "volume": 98868.0}, {"date": "2020-08-12", "close": 4.75, "volume": 2468285.0}, {"date": "2020-08-13", "close": 5.01, "volume": 1366161.0}, {"date": "2020-08-14", "close": 5.1, "volume": 411967.0}, {"date": "2020-08-17", "close": 5.15, "volume": 429542.0}, {"date": "2020-08-18", "close": 5.07, "volume": 944768.0}, {"date": "2020-08-19", "close": 5.17, "volume": 220756.0}, {"date": "2020-08-20", "close": 5.25, "volume": 231049.0}, {"date": "2020-08-21", "close": 5.43, "volume": 337893.0}, {"date": "2020-08-24", "close": 5.45, "volume": 168240.0}, {"date": "2020-08-25", "close": 5.33, "volume": 1288510.0}, {"date": "2020-08-26", "close": 5.4, "volume": 560899.0}, {"date": "2020-08-27", "close": 5.66, "volume": 148737.0}, {"date": "2020-08-28", "close": 5.43, "volume": 146754.0}, {"date": "2020-08-31", "close": 5.25, "volume": 133150.0}, {"date": "2020-09-01", "close": 5.4, "volume": 206157.0}, {"date": "2020-09-02", "close": 5.43, "volume": 738183.0}, {"date": "2020-09-03", "close": 5.5, "volume": 376785.0}, {"date": "2020-09-04", "close": 5.0, "volume": 647530.0}, {"date": "2020-09-07", "close": 4.95, "volume": 402635.0}, {"date": "2020-09-08", "close": 4.8, "volume": 431422.0}, {"date": "2020-09-09", "close": 4.8, "volume": 377531.0}, {"date": "2020-09-10", "close": 4.92, "volume": 157245.0}, {"date": "2020-09-11", "close": 5.02, "volume": 236570.0}, {"date": "2020-09-14", "close": 4.98, "volume": 275851.0}, {"date": "2020-09-15", "close": 4.9, "volume": 691604.0}, {"date": "2020-09-16", "close": 4.99, "volume": 291350.0}, {"date": "2020-09-17", "close": 4.95, "volume": 162585.0}, {"date": "2020-09-18", "close": 4.97, "volume": 194117.0}, {"date": "2020-09-21", "close": 4.81, "volume": 89738.0}, {"date": "2020-09-22", "close": 4.91, "volume": 338899.0}, {"date": "2020-09-23", "close": 4.99, "volume": 461730.0}, {"date": "2020-09-24", "close": 5.0, "volume": 220411.0}, {"date": "2020-09-25", "close": 4.96, "volume": 146510.0}, {"date": "2020-09-28", "close": 4.98, "volume": 146555.0}, {"date": "2020-09-29", "close": 4.9, "volume": 207044.0}, {"date": "2020-09-30", "close": 4.9, "volume": 802696.0}, {"date": "2020-10-01", "close": 4.88, "volume": 149062.0}, {"date": "2020-10-02", "close": 4.67, "volume": 289532.0}, {"date": "2020-10-05", "close": 4.7, "volume": 513310.0}, {"date": "2020-10-06", "close": 4.6, "volume": 372260.0}, {"date": "2020-10-07", "close": 4.69, "volume": 986184.0}, {"date": "2020-10-08", "close": 4.88, "volume": 4843307.0}, {"date": "2020-10-09", "close": 4.96, "volume": 214603.0}, {"date": "2020-10-12", "close": 4.97, "volume": 76101.0}, {"date": "2020-10-13", "close": 4.88, "volume": 271352.0}, {"date": "2020-10-14", "close": 5.0, "volume": 81002.0}, {"date": "2020-10-15", "close": 5.03, "volume": 200650.0}, {"date": "2020-10-16", "close": 5.0, "volume": 174523.0}, {"date": "2020-10-19", "close": 5.02, "volume": 73749.0}, {"date": "2020-10-20", "close": 4.94, "volume": 85183.0}, {"date": "2020-10-21", "close": 4.7, "volume": 197319.0}, {"date": "2020-10-22", "close": 4.71, "volume": 119065.0}, {"date": "2020-10-23", "close": 4.82, "volume": 49674.0}, {"date": "2020-10-26", "close": 4.67, "volume": 171121.0}, {"date": "2020-10-27", "close": 4.75, "volume": 134726.0}, {"date": "2020-10-28", "close": 4.65, "volume": 105082.0}, {"date": "2020-10-29", "close": 4.64, "volume": 143943.0}, {"date": "2020-10-30", "close": 4.69, "volume": 98930.0}, {"date": "2020-11-02", "close": 4.52, "volume": 137860.0}, {"date": "2020-11-03", "close": 4.62, "volume": 1532602.0}, {"date": "2020-11-04", "close": 4.72, "volume": 195303.0}, {"date": "2020-11-05", "close": 4.08, "volume": 4479336.0}, {"date": "2020-11-06", "close": 4.16, "volume": 1184967.0}, {"date": "2020-11-09", "close": 4.09, "volume": 2075133.0}, {"date": "2020-11-10", "close": 3.94, "volume": 371159.0}, {"date": "2020-11-11", "close": 3.89, "volume": 237555.0}, {"date": "2020-11-12", "close": 3.85, "volume": 1719482.0}, {"date": "2020-11-13", "close": 3.85, "volume": 176595.0}, {"date": "2020-11-16", "close": 3.85, "volume": 22646.0}, {"date": "2020-11-17", "close": 3.68, "volume": 776906.0}, {"date": "2020-11-18", "close": 3.61, "volume": 424389.0}, {"date": "2020-11-19", "close": 3.75, "volume": 340301.0}, {"date": "2020-11-20", "close": 3.93, "volume": 298470.0}, {"date": "2020-11-23", "close": 4.0, "volume": 739651.0}, {"date": "2020-11-24", "close": 3.94, "volume": 517350.0}, {"date": "2020-11-25", "close": 4.12, "volume": 865024.0}, {"date": "2020-11-26", "close": 3.92, "volume": 331481.0}, {"date": "2020-11-27", "close": 3.92, "volume": 270944.0}, {"date": "2020-11-30", "close": 3.91, "volume": 266214.0}, {"date": "2020-12-01", "close": 3.86, "volume": 221304.0}, {"date": "2020-12-02", "close": 3.83, "volume": 369546.0}, {"date": "2020-12-03", "close": 3.78, "volume": 281158.0}, {"date": "2020-12-04", "close": 3.78, "volume": 692836.0}, {"date": "2020-12-07", "close": 3.68, "volume": 253657.0}, {"date": "2020-12-08", "close": 3.72, "volume": 634122.0}, {"date": "2020-12-09", "close": 3.83, "volume": 82465.0}, {"date": "2020-12-10", "close": 3.62, "volume": 157558.0}, {"date": "2020-12-11", "close": 3.61, "volume": 1077060.0}, {"date": "2020-12-14", "close": 3.55, "volume": 308302.0}, {"date": "2020-12-15", "close": 3.51, "volume": 128645.0}, {"date": "2020-12-16", "close": 3.5, "volume": 807931.0}, {"date": "2020-12-17", "close": 3.6, "volume": 1044056.0}, {"date": "2020-12-18", "close": 3.63, "volume": 209588.0}, {"date": "2020-12-21", "close": 3.62, "volume": 80685.0}, {"date": "2020-12-22", "close": 3.53, "volume": 98028.0}, {"date": "2020-12-23", "close": 3.65, "volume": 124357.0}, {"date": "2020-12-24", "close": 3.66, "volume": 73194.0}, {"date": "2020-12-29", "close": 3.73, "volume": 62016.0}, {"date": "2020-12-30", "close": 3.7, "volume": 122530.0}, {"date": "2020-12-31", "close": 3.7, "volume": 113566.0}, {"date": "2021-01-04", "close": 3.65, "volume": 97506.0}, {"date": "2021-01-05", "close": 3.58, "volume": 174853.0}, {"date": "2021-01-06", "close": 3.53, "volume": 152151.0}, {"date": "2021-01-07", "close": 3.65, "volume": 134963.0}, {"date": "2021-01-08", "close": 3.65, "volume": 44754.0}, {"date": "2021-01-11", "close": 3.6, "volume": 44958.0}, {"date": "2021-01-12", "close": 3.72, "volume": 234489.0}, {"date": "2021-01-13", "close": 3.83, "volume": 92448.0}, {"date": "2021-01-14", "close": 3.94, "volume": 87404.0}, {"date": "2021-01-15", "close": 3.86, "volume": 237638.0}, {"date": "2021-01-18", "close": 3.87, "volume": 128067.0}, {"date": "2021-01-19", "close": 3.78, "volume": 121494.0}, {"date": "2021-01-20", "close": 3.79, "volume": 55253.0}, {"date": "2021-01-21", "close": 3.7, "volume": 189156.0}, {"date": "2021-01-22", "close": 3.85, "volume": 211231.0}, {"date": "2021-01-25", "close": 3.93, "volume": 297986.0}, {"date": "2021-01-27", "close": 3.9, "volume": 111079.0}, {"date": "2021-01-28", "close": 3.83, "volume": 186972.0}, {"date": "2021-01-29", "close": 3.6, "volume": 618568.0}, {"date": "2021-02-01", "close": 3.55, "volume": 273365.0}, {"date": "2021-02-02", "close": 3.72, "volume": 250503.0}, {"date": "2021-02-03", "close": 3.75, "volume": 269444.0}, {"date": "2021-02-04", "close": 3.75, "volume": 96065.0}, {"date": "2021-02-05", "close": 3.64, "volume": 347180.0}, {"date": "2021-02-08", "close": 3.67, "volume": 111199.0}, {"date": "2021-02-09", "close": 3.8, "volume": 251621.0}, {"date": "2021-02-10", "close": 3.79, "volume": 102701.0}, {"date": "2021-02-11", "close": 3.71, "volume": 99286.0}, {"date": "2021-02-12", "close": 3.71, "volume": 229258.0}, {"date": "2021-02-15", "close": 3.68, "volume": 137186.0}, {"date": "2021-02-16", "close": 3.82, "volume": 171030.0}, {"date": "2021-02-17", "close": 3.69, "volume": 74033.0}, {"date": "2021-02-18", "close": 3.76, "volume": 183502.0}, {"date": "2021-02-19", "close": 3.77, "volume": 156557.0}, {"date": "2021-02-22", "close": 4.1, "volume": 886352.0}, {"date": "2021-02-23", "close": 4.03, "volume": 581200.0}, {"date": "2021-02-24", "close": 4.05, "volume": 817036.0}, {"date": "2021-02-25", "close": 3.98, "volume": 399131.0}, {"date": "2021-02-26", "close": 3.95, "volume": 309793.0}, {"date": "2021-03-01", "close": 3.76, "volume": 137643.0}, {"date": "2021-03-02", "close": 3.72, "volume": 761353.0}, {"date": "2021-03-03", "close": 3.96, "volume": 186509.0}, {"date": "2021-03-04", "close": 3.88, "volume": 173502.0}, {"date": "2021-03-05", "close": 3.65, "volume": 278984.0}, {"date": "2021-03-08", "close": 3.6, "volume": 281924.0}, {"date": "2021-03-09", "close": 3.71, "volume": 11856835.0}, {"date": "2021-03-10", "close": 3.79, "volume": 5625375.0}, {"date": "2021-03-11", "close": 3.95, "volume": 151972.0}, {"date": "2021-03-12", "close": 4.02, "volume": 301187.0}, {"date": "2021-03-15", "close": 4.4, "volume": 893683.0}, {"date": "2021-03-16", "close": 4.6, "volume": 708034.0}, {"date": "2021-03-17", "close": 4.75, "volume": 857488.0}, {"date": "2021-03-18", "close": 4.56, "volume": 188456.0}, {"date": "2021-03-19", "close": 4.43, "volume": 4741168.0}, {"date": "2021-03-22", "close": 4.2, "volume": 349616.0}, {"date": "2021-03-23", "close": 4.29, "volume": 78204.0}, {"date": "2021-03-24", "close": 4.27, "volume": 112220.0}, {"date": "2021-03-25", "close": 4.15, "volume": 53120.0}, {"date": "2021-03-26", "close": 4.09, "volume": 25440.0}, {"date": "2021-03-29", "close": 4.1, "volume": 44705.0}, {"date": "2021-03-30", "close": 3.97, "volume": 1351591.0}, {"date": "2021-03-31", "close": 3.9, "volume": 105187.0}, {"date": "2021-04-01", "close": 3.89, "volume": 61263.0}, {"date": "2021-04-06", "close": 4.16, "volume": 226211.0}, {"date": "2021-04-07", "close": 4.21, "volume": 166011.0}, {"date": "2021-04-08", "close": 4.2, "volume": 122698.0}, {"date": "2021-04-09", "close": 4.17, "volume": 210913.0}, {"date": "2021-04-12", "close": 4.06, "volume": 244089.0}, {"date": "2021-04-13", "close": 4.17, "volume": 66163.0}, {"date": "2021-04-14", "close": 4.16, "volume": 168471.0}, {"date": "2021-04-15", "close": 4.17, "volume": 107748.0}, {"date": "2021-04-16", "close": 4.14, "volume": 184523.0}, {"date": "2021-04-19", "close": 4.27, "volume": 317566.0}, {"date": "2021-04-20", "close": 4.15, "volume": 80427.0}, {"date": "2021-04-21", "close": 4.26, "volume": 266227.0}, {"date": "2021-04-22", "close": 4.26, "volume": 406223.0}, {"date": "2021-04-23", "close": 4.29, "volume": 273321.0}, {"date": "2021-04-26", "close": 4.1, "volume": 280970.0}, {"date": "2021-04-27", "close": 3.95, "volume": 565511.0}, {"date": "2021-04-28", "close": 3.92, "volume": 294765.0}, {"date": "2021-04-29", "close": 3.9, "volume": 336187.0}, {"date": "2021-04-30", "close": 3.92, "volume": 353463.0}, {"date": "2021-05-03", "close": 3.92, "volume": 303773.0}, {"date": "2021-05-04", "close": 3.98, "volume": 1871430.0}, {"date": "2021-05-05", "close": 3.87, "volume": 142108.0}, {"date": "2021-05-06", "close": 3.98, "volume": 130836.0}, {"date": "2021-05-07", "close": 3.87, "volume": 773537.0}, {"date": "2021-05-10", "close": 3.75, "volume": 138069.0}, {"date": "2021-05-11", "close": 3.7, "volume": 691259.0}, {"date": "2021-05-12", "close": 3.7, "volume": 158190.0}, {"date": "2021-05-13", "close": 3.65, "volume": 152805.0}, {"date": "2021-05-14", "close": 3.7, "volume": 35574.0}, {"date": "2021-05-17", "close": 3.7, "volume": 129771.0}, {"date": "2021-05-18", "close": 3.66, "volume": 44674.0}, {"date": "2021-05-19", "close": 3.71, "volume": 83256.0}, {"date": "2021-05-20", "close": 3.65, "volume": 312731.0}, {"date": "2021-05-21", "close": 3.98, "volume": 133427.0}, {"date": "2021-05-24", "close": 3.67, "volume": 76905.0}, {"date": "2021-05-25", "close": 3.68, "volume": 81125.0}, {"date": "2021-05-26", "close": 3.62, "volume": 988697.0}, {"date": "2021-05-27", "close": 3.65, "volume": 64727.0}, {"date": "2021-05-28", "close": 3.78, "volume": 96880.0}, {"date": "2021-05-31", "close": 3.8, "volume": 94458.0}, {"date": "2021-06-01", "close": 3.68, "volume": 63884.0}, {"date": "2021-06-02", "close": 3.75, "volume": 80767.0}, {"date": "2021-06-03", "close": 3.7, "volume": 818772.0}, {"date": "2021-06-04", "close": 3.79, "volume": 90887.0}, {"date": "2021-06-07", "close": 3.8, "volume": 44568.0}, {"date": "2021-06-08", "close": 3.84, "volume": 32766.0}, {"date": "2021-06-09", "close": 3.87, "volume": 33098.0}, {"date": "2021-06-10", "close": 3.99, "volume": 53813.0}, {"date": "2021-06-11", "close": 4.08, "volume": 80572.0}, {"date": "2021-06-15", "close": 4.08, "volume": 414643.0}, {"date": "2021-06-16", "close": 4.03, "volume": 2471947.0}, {"date": "2021-06-17", "close": 3.91, "volume": 16165.0}, {"date": "2021-06-18", "close": 3.95, "volume": 271827.0}, {"date": "2021-06-21", "close": 3.83, "volume": 41156.0}, {"date": "2021-06-22", "close": 3.79, "volume": 24685.0}, {"date": "2021-06-23", "close": 3.62, "volume": 159610.0}, {"date": "2021-06-24", "close": 3.66, "volume": 1023709.0}, {"date": "2021-06-25", "close": 3.85, "volume": 67635.0}, {"date": "2021-06-28", "close": 3.62, "volume": 69117.0}, {"date": "2021-06-29", "close": 3.81, "volume": 73878.0}, {"date": "2021-06-30", "close": 3.9, "volume": 159001.0}, {"date": "2021-07-01", "close": 3.91, "volume": 81005.0}, {"date": "2021-07-02", "close": 3.94, "volume": 37503.0}, {"date": "2021-07-05", "close": 3.92, "volume": 219908.0}, {"date": "2021-07-06", "close": 3.95, "volume": 189467.0}, {"date": "2021-07-07", "close": 3.9, "volume": 49872.0}, {"date": "2021-07-08", "close": 3.85, "volume": 43537.0}, {"date": "2021-07-09", "close": 3.85, "volume": 94754.0}, {"date": "2021-07-12", "close": 3.84, "volume": 54845.0}, {"date": "2021-07-13", "close": 3.83, "volume": 44245.0}, {"date": "2021-07-14", "close": 3.83, "volume": 55497.0}, {"date": "2021-07-15", "close": 3.85, "volume": 267602.0}, {"date": "2021-07-16", "close": 3.98, "volume": 47574.0}, {"date": "2021-07-19", "close": 3.87, "volume": 75852.0}, {"date": "2021-07-20", "close": 3.84, "volume": 69207.0}, {"date": "2021-07-21", "close": 3.93, "volume": 30197.0}, {"date": "2021-07-22", "close": 3.8, "volume": 35607.0}, {"date": "2021-07-23", "close": 3.97, "volume": 47363.0}, {"date": "2021-07-26", "close": 3.82, "volume": 110221.0}, {"date": "2021-07-27", "close": 3.87, "volume": 354192.0}, {"date": "2021-07-28", "close": 3.96, "volume": 292125.0}, {"date": "2021-07-29", "close": 3.9, "volume": 131073.0}, {"date": "2021-07-30", "close": 3.7, "volume": 471669.0}, {"date": "2021-08-02", "close": 3.7, "volume": 25112.0}, {"date": "2021-08-03", "close": 3.68, "volume": 62169.0}, {"date": "2021-08-04", "close": 3.55, "volume": 334772.0}, {"date": "2021-08-05", "close": 3.57, "volume": 112695.0}, {"date": "2021-08-06", "close": 3.58, "volume": 526929.0}, {"date": "2021-08-09", "close": 3.5, "volume": 563700.0}, {"date": "2021-08-10", "close": 3.54, "volume": 706910.0}, {"date": "2021-08-11", "close": 3.57, "volume": 1920251.0}, {"date": "2021-08-12", "close": 3.5, "volume": 77746.0}, {"date": "2021-08-13", "close": 3.58, "volume": 102647.0}, {"date": "2021-08-16", "close": 3.6, "volume": 822672.0}, {"date": "2021-08-17", "close": 3.57, "volume": 618320.0}, {"date": "2021-08-18", "close": 3.52, "volume": 34027.0}, {"date": "2021-08-19", "close": 3.5, "volume": 549524.0}, {"date": "2021-08-20", "close": 3.49, "volume": 66260.0}, {"date": "2021-08-23", "close": 3.47, "volume": 104874.0}, {"date": "2021-08-24", "close": 3.62, "volume": 198697.0}, {"date": "2021-08-25", "close": 3.68, "volume": 165701.0}, {"date": "2021-08-26", "close": 4.25, "volume": 1331164.0}, {"date": "2021-08-27", "close": 4.2, "volume": 569606.0}, {"date": "2021-08-30", "close": 4.28, "volume": 146535.0}, {"date": "2021-08-31", "close": 4.37, "volume": 165470.0}, {"date": "2021-09-01", "close": 4.31, "volume": 82241.0}, {"date": "2021-09-02", "close": 4.53, "volume": 159083.0}, {"date": "2021-09-03", "close": 4.58, "volume": 3264419.0}, {"date": "2021-09-06", "close": 4.5, "volume": 327257.0}, {"date": "2021-09-07", "close": 4.4, "volume": 312604.0}, {"date": "2021-09-08", "close": 4.49, "volume": 962228.0}, {"date": "2021-09-09", "close": 4.25, "volume": 175199.0}, {"date": "2021-09-10", "close": 4.28, "volume": 148777.0}, {"date": "2021-09-13", "close": 4.3, "volume": 146075.0}, {"date": "2021-09-14", "close": 4.3, "volume": 353067.0}, {"date": "2021-09-15", "close": 4.35, "volume": 1118337.0}, {"date": "2021-09-16", "close": 4.45, "volume": 47488.0}, {"date": "2021-09-17", "close": 4.5, "volume": 304339.0}, {"date": "2021-09-20", "close": 4.43, "volume": 79416.0}, {"date": "2021-09-21", "close": 4.38, "volume": 109603.0}, {"date": "2021-09-22", "close": 4.4, "volume": 32317.0}, {"date": "2021-09-23", "close": 4.4, "volume": 201506.0}, {"date": "2021-09-24", "close": 4.4, "volume": 219391.0}, {"date": "2021-09-27", "close": 4.4, "volume": 78240.0}, {"date": "2021-09-28", "close": 4.4, "volume": 279101.0}, {"date": "2021-09-29", "close": 4.36, "volume": 68526.0}, {"date": "2021-09-30", "close": 4.33, "volume": 200010.0}, {"date": "2021-10-01", "close": 4.4, "volume": 55436.0}, {"date": "2021-10-04", "close": 4.38, "volume": 288651.0}, {"date": "2021-10-05", "close": 4.22, "volume": 127393.0}, {"date": "2021-10-06", "close": 4.03, "volume": 316035.0}, {"date": "2021-10-07", "close": 4.06, "volume": 44687.0}, {"date": "2021-10-08", "close": 4.18, "volume": 159789.0}, {"date": "2021-10-11", "close": 4.17, "volume": 830036.0}, {"date": "2021-10-12", "close": 4.09, "volume": 1367360.0}, {"date": "2021-10-13", "close": 4.05, "volume": 31776.0}, {"date": "2021-10-14", "close": 3.98, "volume": 105721.0}, {"date": "2021-10-15", "close": 3.94, "volume": 149401.0}, {"date": "2021-10-18", "close": 3.88, "volume": 393007.0}, {"date": "2021-10-19", "close": 4.05, "volume": 79804.0}, {"date": "2021-10-20", "close": 4.0, "volume": 95020.0}, {"date": "2021-10-21", "close": 3.92, "volume": 42747.0}, {"date": "2021-10-22", "close": 3.9, "volume": 281196.0}, {"date": "2021-10-25", "close": 3.91, "volume": 94298.0}, {"date": "2021-10-26", "close": 3.85, "volume": 100718.0}, {"date": "2021-10-27", "close": 4.0, "volume": 46092.0}, {"date": "2021-10-28", "close": 4.0, "volume": 58537.0}, {"date": "2021-10-29", "close": 4.0, "volume": 108772.0}, {"date": "2021-11-01", "close": 4.01, "volume": 158691.0}, {"date": "2021-11-02", "close": 4.17, "volume": 90564.0}, {"date": "2021-11-03", "close": 4.25, "volume": 370625.0}, {"date": "2021-11-04", "close": 4.3, "volume": 134908.0}, {"date": "2021-11-05", "close": 4.22, "volume": 28784.0}, {"date": "2021-11-08", "close": 4.18, "volume": 33357.0}, {"date": "2021-11-09", "close": 4.3, "volume": 61079.0}, {"date": "2021-11-10", "close": 4.1, "volume": 17368.0}, {"date": "2021-11-11", "close": 4.15, "volume": 2053790.0}, {"date": "2021-11-12", "close": 4.07, "volume": 79970.0}, {"date": "2021-11-15", "close": 4.2, "volume": 53560.0}, {"date": "2021-11-16", "close": 4.19, "volume": 36933.0}, {"date": "2021-11-17", "close": 4.24, "volume": 81426.0}, {"date": "2021-11-18", "close": 4.37, "volume": 75812.0}, {"date": "2021-11-19", "close": 4.4, "volume": 25875.0}, {"date": "2021-11-22", "close": 4.49, "volume": 51476.0}, {"date": "2021-11-23", "close": 4.35, "volume": 37546.0}, {"date": "2021-11-24", "close": 4.33, "volume": 342307.0}, {"date": "2021-11-25", "close": 4.35, "volume": 78711.0}, {"date": "2021-11-26", "close": 4.37, "volume": 1028160.0}, {"date": "2021-11-29", "close": 4.38, "volume": 99409.0}, {"date": "2021-11-30", "close": 4.4, "volume": 112873.0}, {"date": "2021-12-01", "close": 4.54, "volume": 97045.0}, {"date": "2021-12-02", "close": 4.6, "volume": 88265.0}, {"date": "2021-12-03", "close": 4.63, "volume": 296507.0}, {"date": "2021-12-06", "close": 4.32, "volume": 1511489.0}, {"date": "2021-12-07", "close": 4.56, "volume": 56628.0}, {"date": "2021-12-08", "close": 4.52, "volume": 96049.0}, {"date": "2021-12-09", "close": 4.6, "volume": 261046.0}, {"date": "2021-12-10", "close": 4.5, "volume": 196997.0}, {"date": "2021-12-13", "close": 4.5, "volume": 72789.0}, {"date": "2021-12-14", "close": 4.37, "volume": 110467.0}, {"date": "2021-12-15", "close": 4.09, "volume": 101591.0}, {"date": "2021-12-16", "close": 4.29, "volume": 136160.0}, {"date": "2021-12-17", "close": 4.32, "volume": 821831.0}, {"date": "2021-12-20", "close": 4.17, "volume": 14661.0}, {"date": "2021-12-21", "close": 4.3, "volume": 14545.0}, {"date": "2021-12-22", "close": 4.36, "volume": 41417.0}, {"date": "2021-12-23", "close": 4.37, "volume": 35172.0}, {"date": "2021-12-24", "close": 4.48, "volume": 13934.0}, {"date": "2021-12-29", "close": 4.53, "volume": 49335.0}, {"date": "2021-12-30", "close": 4.65, "volume": 37453.0}, {"date": "2021-12-31", "close": 4.61, "volume": 14997.0}, {"date": "2022-01-04", "close": 4.52, "volume": 27413.0}, {"date": "2022-01-05", "close": 4.5, "volume": 8044.0}, {"date": "2022-01-06", "close": 4.5, "volume": 40684.0}, {"date": "2022-01-07", "close": 4.39, "volume": 19348.0}, {"date": "2022-01-10", "close": 4.2, "volume": 5784.0}, {"date": "2022-01-11", "close": 4.12, "volume": 17148.0}, {"date": "2022-01-12", "close": 4.25, "volume": 31883.0}, {"date": "2022-01-13", "close": 4.11, "volume": 20051.0}, {"date": "2022-01-14", "close": 4.08, "volume": 25407.0}, {"date": "2022-01-17", "close": 4.0, "volume": 210141.0}, {"date": "2022-01-18", "close": 3.92, "volume": 45565.0}, {"date": "2022-01-19", "close": 3.78, "volume": 252497.0}, {"date": "2022-01-20", "close": 3.8, "volume": 75031.0}, {"date": "2022-01-21", "close": 3.71, "volume": 39692.0}, {"date": "2022-01-24", "close": 3.45, "volume": 333961.0}, {"date": "2022-01-25", "close": 3.36, "volume": 504592.0}, {"date": "2022-01-27", "close": 3.44, "volume": 116167.0}, {"date": "2022-01-28", "close": 3.56, "volume": 190095.0}, {"date": "2022-01-31", "close": 3.55, "volume": 65450.0}, {"date": "2022-02-01", "close": 3.77, "volume": 65211.0}, {"date": "2022-02-02", "close": 3.74, "volume": 38630.0}, {"date": "2022-02-03", "close": 3.54, "volume": 114485.0}, {"date": "2022-02-04", "close": 3.55, "volume": 76846.0}, {"date": "2022-02-07", "close": 3.4, "volume": 18246.0}, {"date": "2022-02-08", "close": 3.45, "volume": 81520.0}, {"date": "2022-02-09", "close": 3.8, "volume": 96443.0}, {"date": "2022-02-10", "close": 3.69, "volume": 42271.0}, {"date": "2022-02-11", "close": 3.71, "volume": 72101.0}, {"date": "2022-02-14", "close": 4.06, "volume": 57967.0}, {"date": "2022-02-15", "close": 3.95, "volume": 116789.0}, {"date": "2022-02-16", "close": 4.06, "volume": 21771.0}, {"date": "2022-02-18", "close": 3.89, "volume": 70363.0}, {"date": "2022-02-21", "close": 3.65, "volume": 36831.0}, {"date": "2022-02-22", "close": 3.3, "volume": 187451.0}, {"date": "2022-02-23", "close": 3.3, "volume": 25022.0}, {"date": "2022-02-24", "close": 3.2, "volume": 114730.0}, {"date": "2022-02-25", "close": 3.3, "volume": 848598.0}, {"date": "2022-02-28", "close": 3.1, "volume": 116073.0}, {"date": "2022-03-01", "close": 3.15, "volume": 115758.0}, {"date": "2022-03-02", "close": 3.11, "volume": 82020.0}, {"date": "2022-03-03", "close": 2.99, "volume": 47687.0}, {"date": "2022-03-04", "close": 2.89, "volume": 100893.0}, {"date": "2022-03-07", "close": 2.51, "volume": 206496.0}, {"date": "2022-03-08", "close": 2.42, "volume": 241540.0}, {"date": "2022-03-09", "close": 2.43, "volume": 277601.0}, {"date": "2022-03-10", "close": 2.4, "volume": 110336.0}, {"date": "2022-03-11", "close": 2.51, "volume": 539427.0}, {"date": "2022-03-14", "close": 2.42, "volume": 61755.0}, {"date": "2022-03-15", "close": 2.42, "volume": 76807.0}, {"date": "2022-03-16", "close": 2.36, "volume": 118910.0}, {"date": "2022-03-17", "close": 2.49, "volume": 1340273.0}, {"date": "2022-03-18", "close": 2.45, "volume": 155948.0}, {"date": "2022-03-21", "close": 2.39, "volume": 180794.0}, {"date": "2022-03-22", "close": 2.3, "volume": 270313.0}, {"date": "2022-03-23", "close": 2.43, "volume": 5546767.0}, {"date": "2022-03-24", "close": 2.34, "volume": 211089.0}, {"date": "2022-03-25", "close": 2.44, "volume": 102027.0}, {"date": "2022-03-28", "close": 2.38, "volume": 161976.0}, {"date": "2022-03-29", "close": 2.4, "volume": 198185.0}, {"date": "2022-03-30", "close": 2.5, "volume": 1071790.0}, {"date": "2022-03-31", "close": 2.41, "volume": 258719.0}, {"date": "2022-04-01", "close": 2.46, "volume": 66200.0}, {"date": "2022-04-04", "close": 2.47, "volume": 82430.0}, {"date": "2022-04-05", "close": 2.53, "volume": 141785.0}, {"date": "2022-04-06", "close": 2.43, "volume": 93963.0}, {"date": "2022-04-07", "close": 2.4, "volume": 90907.0}, {"date": "2022-04-08", "close": 2.4, "volume": 97912.0}, {"date": "2022-04-11", "close": 2.31, "volume": 102167.0}, {"date": "2022-04-12", "close": 2.36, "volume": 189292.0}, {"date": "2022-04-13", "close": 2.31, "volume": 33132.0}, {"date": "2022-04-14", "close": 2.35, "volume": 120906.0}, {"date": "2022-04-19", "close": 2.28, "volume": 65508.0}, {"date": "2022-04-20", "close": 2.3, "volume": 58504.0}, {"date": "2022-04-21", "close": 2.22, "volume": 70147.0}, {"date": "2022-04-22", "close": 2.15, "volume": 74787.0}, {"date": "2022-04-26", "close": 2.15, "volume": 474741.0}, {"date": "2022-04-27", "close": 2.16, "volume": 265226.0}, {"date": "2022-04-28", "close": 2.29, "volume": 87290.0}, {"date": "2022-04-29", "close": 2.24, "volume": 151603.0}, {"date": "2022-05-02", "close": 2.18, "volume": 109955.0}, {"date": "2022-05-03", "close": 2.13, "volume": 64034.0}, {"date": "2022-05-04", "close": 2.09, "volume": 335414.0}, {"date": "2022-05-05", "close": 1.99, "volume": 114160.0}, {"date": "2022-05-06", "close": 1.93, "volume": 119071.0}, {"date": "2022-05-09", "close": 1.755, "volume": 149050.0}, {"date": "2022-05-10", "close": 1.83, "volume": 223036.0}, {"date": "2022-05-11", "close": 1.905, "volume": 306288.0}, {"date": "2022-05-12", "close": 1.715, "volume": 127947.0}, {"date": "2022-05-13", "close": 1.7, "volume": 174068.0}, {"date": "2022-05-16", "close": 1.67, "volume": 87892.0}, {"date": "2022-05-17", "close": 1.58, "volume": 1487987.0}, {"date": "2022-05-18", "close": 1.555, "volume": 299977.0}, {"date": "2022-05-19", "close": 1.56, "volume": 120308.0}, {"date": "2022-05-20", "close": 1.6, "volume": 163045.0}, {"date": "2022-05-23", "close": 1.555, "volume": 205997.0}, {"date": "2022-05-24", "close": 1.545, "volume": 128238.0}, {"date": "2022-05-25", "close": 1.66, "volume": 73022.0}, {"date": "2022-05-26", "close": 1.84, "volume": 192263.0}, {"date": "2022-05-27", "close": 1.795, "volume": 95781.0}, {"date": "2022-05-30", "close": 1.86, "volume": 2708854.0}, {"date": "2022-05-31", "close": 1.76, "volume": 244671.0}, {"date": "2022-06-01", "close": 1.73, "volume": 109961.0}, {"date": "2022-06-02", "close": 1.61, "volume": 80739.0}, {"date": "2022-06-03", "close": 1.69, "volume": 214161.0}, {"date": "2022-06-06", "close": 1.555, "volume": 79434.0}, {"date": "2022-06-07", "close": 1.5, "volume": 260254.0}, {"date": "2022-06-08", "close": 1.62, "volume": 88596.0}, {"date": "2022-06-09", "close": 1.53, "volume": 56743.0}, {"date": "2022-06-10", "close": 1.61, "volume": 95794.0}, {"date": "2022-06-14", "close": 1.58, "volume": 114518.0}, {"date": "2022-06-15", "close": 1.38, "volume": 87197.0}, {"date": "2022-06-16", "close": 1.37, "volume": 60048.0}, {"date": "2022-06-17", "close": 1.345, "volume": 366793.0}, {"date": "2022-06-20", "close": 1.365, "volume": 168637.0}, {"date": "2022-06-21", "close": 1.31, "volume": 89410.0}, {"date": "2022-06-22", "close": 1.25, "volume": 116206.0}, {"date": "2022-06-23", "close": 1.215, "volume": 230195.0}, {"date": "2022-06-24", "close": 1.305, "volume": 392180.0}, {"date": "2022-06-27", "close": 1.495, "volume": 207537.0}, {"date": "2022-06-28", "close": 1.41, "volume": 157832.0}, {"date": "2022-06-29", "close": 1.345, "volume": 248733.0}, {"date": "2022-06-30", "close": 1.48, "volume": 576590.0}, {"date": "2022-07-01", "close": 1.42, "volume": 178343.0}, {"date": "2022-07-04", "close": 1.4, "volume": 207240.0}, {"date": "2022-07-05", "close": 1.61, "volume": 94928.0}, {"date": "2022-07-06", "close": 1.575, "volume": 126396.0}, {"date": "2022-07-07", "close": 1.66, "volume": 64084.0}, {"date": "2022-07-08", "close": 1.77, "volume": 157945.0}, {"date": "2022-07-11", "close": 1.55, "volume": 155312.0}, {"date": "2022-07-12", "close": 1.445, "volume": 147623.0}, {"date": "2022-07-13", "close": 1.535, "volume": 79573.0}, {"date": "2022-07-14", "close": 1.55, "volume": 76350.0}, {"date": "2022-07-15", "close": 1.55, "volume": 543995.0}, {"date": "2022-07-18", "close": 1.56, "volume": 138656.0}, {"date": "2022-07-19", "close": 1.57, "volume": 125843.0}, {"date": "2022-07-20", "close": 1.585, "volume": 205279.0}, {"date": "2022-07-21", "close": 1.5, "volume": 163500.0}, {"date": "2022-07-22", "close": 1.49, "volume": 88710.0}, {"date": "2022-07-25", "close": 1.58, "volume": 75314.0}, {"date": "2022-07-26", "close": 1.555, "volume": 42582.0}, {"date": "2022-07-27", "close": 1.61, "volume": 481430.0}, {"date": "2022-07-28", "close": 1.77, "volume": 1167026.0}, {"date": "2022-07-29", "close": 2.02, "volume": 258201.0}, {"date": "2022-08-01", "close": 1.915, "volume": 873353.0}, {"date": "2022-08-02", "close": 1.87, "volume": 229142.0}, {"date": "2022-08-03", "close": 1.78, "volume": 129875.0}, {"date": "2022-08-04", "close": 1.68, "volume": 515314.0}, {"date": "2022-08-05", "close": 1.765, "volume": 377003.0}, {"date": "2022-08-08", "close": 1.915, "volume": 511118.0}, {"date": "2022-08-09", "close": 1.9, "volume": 106934.0}, {"date": "2022-08-10", "close": 1.74, "volume": 882625.0}, {"date": "2022-08-11", "close": 1.785, "volume": 86620.0}, {"date": "2022-08-12", "close": 1.88, "volume": 77440.0}, {"date": "2022-08-15", "close": 1.805, "volume": 97775.0}, {"date": "2022-08-16", "close": 1.795, "volume": 76758.0}, {"date": "2022-08-17", "close": 1.815, "volume": 175484.0}, {"date": "2022-08-18", "close": 1.815, "volume": 80633.0}, {"date": "2022-08-19", "close": 1.735, "volume": 107217.0}, {"date": "2022-08-22", "close": 1.69, "volume": 103140.0}, {"date": "2022-08-23", "close": 1.63, "volume": 160603.0}, {"date": "2022-08-24", "close": 1.535, "volume": 145134.0}, {"date": "2022-08-25", "close": 1.69, "volume": 247331.0}, {"date": "2022-08-26", "close": 1.575, "volume": 192034.0}, {"date": "2022-08-29", "close": 1.52, "volume": 120116.0}, {"date": "2022-08-30", "close": 1.535, "volume": 86656.0}, {"date": "2022-08-31", "close": 1.5, "volume": 378656.0}, {"date": "2022-09-01", "close": 1.45, "volume": 69318.0}, {"date": "2022-09-02", "close": 1.445, "volume": 101045.0}, {"date": "2022-09-05", "close": 1.395, "volume": 308446.0}, {"date": "2022-09-06", "close": 1.35, "volume": 199768.0}, {"date": "2022-09-07", "close": 1.315, "volume": 346798.0}, {"date": "2022-09-08", "close": 1.35, "volume": 312707.0}, {"date": "2022-09-09", "close": 1.41, "volume": 300650.0}, {"date": "2022-09-12", "close": 1.425, "volume": 312689.0}, {"date": "2022-09-13", "close": 1.45, "volume": 705058.0}, {"date": "2022-09-14", "close": 1.49, "volume": 436155.0}, {"date": "2022-09-15", "close": 1.495, "volume": 254641.0}, {"date": "2022-09-16", "close": 1.47, "volume": 5010849.0}, {"date": "2022-09-19", "close": 1.34, "volume": 326996.0}, {"date": "2022-09-20", "close": 1.355, "volume": 433902.0}, {"date": "2022-09-21", "close": 1.35, "volume": 220120.0}, {"date": "2022-09-23", "close": 1.35, "volume": 454236.0}, {"date": "2022-09-26", "close": 1.245, "volume": 214122.0}, {"date": "2022-09-27", "close": 1.22, "volume": 99767.0}, {"date": "2022-09-28", "close": 1.25, "volume": 193888.0}, {"date": "2022-09-29", "close": 1.26, "volume": 70395.0}, {"date": "2022-09-30", "close": 1.25, "volume": 89325.0}, {"date": "2022-10-03", "close": 1.21, "volume": 100954.0}, {"date": "2022-10-04", "close": 1.28, "volume": 323091.0}, {"date": "2022-10-05", "close": 1.305, "volume": 178747.0}, {"date": "2022-10-06", "close": 1.29, "volume": 118340.0}, {"date": "2022-10-07", "close": 1.35, "volume": 62603.0}, {"date": "2022-10-10", "close": 1.28, "volume": 28523.0}, {"date": "2022-10-11", "close": 1.315, "volume": 55864.0}, {"date": "2022-10-12", "close": 1.27, "volume": 73581.0}, {"date": "2022-10-13", "close": 1.3, "volume": 66852.0}, {"date": "2022-10-14", "close": 1.37, "volume": 135599.0}, {"date": "2022-10-17", "close": 1.39, "volume": 20242.0}, {"date": "2022-10-18", "close": 1.48, "volume": 123671.0}, {"date": "2022-10-19", "close": 1.535, "volume": 80384.0}, {"date": "2022-10-20", "close": 1.43, "volume": 3558838.0}, {"date": "2022-10-21", "close": 1.44, "volume": 9376.0}, {"date": "2022-10-24", "close": 1.455, "volume": 16126.0}, {"date": "2022-10-25", "close": 1.47, "volume": 968572.0}, {"date": "2022-10-26", "close": 1.425, "volume": 33812.0}, {"date": "2022-10-27", "close": 1.46, "volume": 14918.0}, {"date": "2022-10-28", "close": 1.435, "volume": 117458.0}, {"date": "2022-10-31", "close": 1.5, "volume": 122264.0}, {"date": "2022-11-01", "close": 1.535, "volume": 30756.0}, {"date": "2022-11-02", "close": 1.51, "volume": 151232.0}, {"date": "2022-11-03", "close": 1.5, "volume": 23123.0}, {"date": "2022-11-04", "close": 1.505, "volume": 32241.0}, {"date": "2022-11-07", "close": 1.5, "volume": 190903.0}, {"date": "2022-11-08", "close": 1.5, "volume": 413016.0}, {"date": "2022-11-09", "close": 1.51, "volume": 62493.0}, {"date": "2022-11-10", "close": 1.495, "volume": 114635.0}, {"date": "2022-11-11", "close": 1.59, "volume": 2191231.0}, {"date": "2022-11-14", "close": 1.55, "volume": 237361.0}, {"date": "2022-11-15", "close": 1.63, "volume": 229848.0}, {"date": "2022-11-16", "close": 1.65, "volume": 334387.0}, {"date": "2022-11-17", "close": 1.59, "volume": 452536.0}, {"date": "2022-11-18", "close": 1.565, "volume": 125329.0}, {"date": "2022-11-21", "close": 1.55, "volume": 37514.0}, {"date": "2022-11-22", "close": 1.55, "volume": 223398.0}, {"date": "2022-11-23", "close": 1.6, "volume": 723166.0}, {"date": "2022-11-24", "close": 1.59, "volume": 35089.0}, {"date": "2022-11-25", "close": 1.62, "volume": 89111.0}, {"date": "2022-11-28", "close": 1.68, "volume": 42687.0}, {"date": "2022-11-29", "close": 1.6, "volume": 97330.0}, {"date": "2022-11-30", "close": 1.675, "volume": 244442.0}, {"date": "2022-12-01", "close": 1.645, "volume": 33339.0}, {"date": "2022-12-02", "close": 1.705, "volume": 88405.0}, {"date": "2022-12-05", "close": 1.6, "volume": 85153.0}, {"date": "2022-12-06", "close": 1.68, "volume": 22548.0}, {"date": "2022-12-07", "close": 1.57, "volume": 62581.0}, {"date": "2022-12-08", "close": 1.51, "volume": 226034.0}, {"date": "2022-12-09", "close": 1.445, "volume": 179999.0}, {"date": "2022-12-12", "close": 1.47, "volume": 93162.0}, {"date": "2022-12-13", "close": 1.54, "volume": 32221.0}, {"date": "2022-12-14", "close": 1.55, "volume": 121850.0}, {"date": "2022-12-15", "close": 1.54, "volume": 104096.0}, {"date": "2022-12-16", "close": 1.65, "volume": 375151.0}, {"date": "2022-12-19", "close": 1.58, "volume": 270627.0}, {"date": "2022-12-20", "close": 1.52, "volume": 169945.0}, {"date": "2022-12-21", "close": 1.5, "volume": 73754.0}, {"date": "2022-12-22", "close": 1.51, "volume": 29965.0}, {"date": "2022-12-23", "close": 1.48, "volume": 77304.0}, {"date": "2022-12-28", "close": 1.445, "volume": 15841.0}, {"date": "2022-12-29", "close": 1.47, "volume": 34289.0}, {"date": "2022-12-30", "close": 1.525, "volume": 29808.0}, {"date": "2023-01-03", "close": 1.6, "volume": 46530.0}, {"date": "2023-01-04", "close": 1.6, "volume": 122507.0}, {"date": "2023-01-05", "close": 1.635, "volume": 91628.0}, {"date": "2023-01-06", "close": 1.645, "volume": 77063.0}, {"date": "2023-01-09", "close": 1.75, "volume": 58972.0}, {"date": "2023-01-10", "close": 1.8, "volume": 103134.0}, {"date": "2023-01-11", "close": 1.84, "volume": 48532.0}, {"date": "2023-01-12", "close": 1.8, "volume": 33467.0}, {"date": "2023-01-13", "close": 1.855, "volume": 144657.0}, {"date": "2023-01-16", "close": 1.915, "volume": 572859.0}, {"date": "2023-01-17", "close": 1.85, "volume": 35179.0}, {"date": "2023-01-18", "close": 1.8825, "volume": 262950.0}, {"date": "2023-01-19", "close": 1.87, "volume": 34502.0}, {"date": "2023-01-20", "close": 1.95, "volume": 108396.0}, {"date": "2023-01-23", "close": 2.11, "volume": 270467.0}, {"date": "2023-01-24", "close": 2.17, "volume": 148868.0}, {"date": "2023-01-25", "close": 2.06, "volume": 443026.0}, {"date": "2023-01-27", "close": 2.1, "volume": 88300.0}, {"date": "2023-01-30", "close": 2.0, "volume": 637624.0}, {"date": "2023-01-31", "close": 1.925, "volume": 450453.0}, {"date": "2023-02-01", "close": 1.9, "volume": 59240.0}, {"date": "2023-02-02", "close": 2.02, "volume": 73646.0}, {"date": "2023-02-03", "close": 2.0, "volume": 136527.0}, {"date": "2023-02-06", "close": 2.15, "volume": 223620.0}, {"date": "2023-02-07", "close": 2.23, "volume": 216318.0}, {"date": "2023-02-08", "close": 2.29, "volume": 186835.0}, {"date": "2023-02-09", "close": 2.2, "volume": 124296.0}, {"date": "2023-02-10", "close": 2.16, "volume": 168345.0}, {"date": "2023-02-13", "close": 2.1, "volume": 134566.0}, {"date": "2023-02-14", "close": 2.05, "volume": 26733.0}, {"date": "2023-02-15", "close": 2.03, "volume": 82947.0}, {"date": "2023-02-16", "close": 2.03, "volume": 179625.0}, {"date": "2023-02-17", "close": 2.05, "volume": 61133.0}, {"date": "2023-02-20", "close": 2.05, "volume": 27159.0}, {"date": "2023-02-21", "close": 2.09, "volume": 18837.0}, {"date": "2023-02-22", "close": 2.02, "volume": 22196.0}, {"date": "2023-02-23", "close": 1.97, "volume": 880419.0}, {"date": "2023-02-24", "close": 1.53, "volume": 977405.0}, {"date": "2023-02-27", "close": 1.35, "volume": 503455.0}, {"date": "2023-02-28", "close": 1.32, "volume": 712326.0}, {"date": "2023-03-01", "close": 1.29, "volume": 422288.0}, {"date": "2023-03-02", "close": 1.33, "volume": 453713.0}, {"date": "2023-03-03", "close": 1.305, "volume": 2499643.0}, {"date": "2023-03-06", "close": 1.27, "volume": 1302408.0}, {"date": "2023-03-07", "close": 1.255, "volume": 186479.0}, {"date": "2023-03-08", "close": 1.2, "volume": 238056.0}, {"date": "2023-03-09", "close": 1.19, "volume": 394638.0}, {"date": "2023-03-10", "close": 1.16, "volume": 142069.0}, {"date": "2023-03-13", "close": 1.13, "volume": 179713.0}, {"date": "2023-03-14", "close": 1.13, "volume": 129713.0}, {"date": "2023-03-15", "close": 1.165, "volume": 235351.0}, {"date": "2023-03-16", "close": 1.2, "volume": 2449577.0}, {"date": "2023-03-17", "close": 1.11, "volume": 2617722.0}, {"date": "2023-03-20", "close": 1.15, "volume": 261723.0}, {"date": "2023-03-21", "close": 1.17, "volume": 221794.0}, {"date": "2023-03-22", "close": 1.195, "volume": 186746.0}, {"date": "2023-03-23", "close": 1.17, "volume": 231220.0}, {"date": "2023-03-24", "close": 1.115, "volume": 187158.0}, {"date": "2023-03-27", "close": 1.16, "volume": 445183.0}, {"date": "2023-03-28", "close": 1.155, "volume": 598193.0}, {"date": "2023-03-29", "close": 1.145, "volume": 6094222.0}, {"date": "2023-03-30", "close": 1.24, "volume": 1532250.0}, {"date": "2023-03-31", "close": 1.34, "volume": 449652.0}, {"date": "2023-04-03", "close": 1.35, "volume": 325221.0}, {"date": "2023-04-04", "close": 1.4, "volume": 1104778.0}, {"date": "2023-04-05", "close": 1.45, "volume": 566083.0}, {"date": "2023-04-06", "close": 1.53, "volume": 304131.0}, {"date": "2023-04-11", "close": 1.535, "volume": 239185.0}, {"date": "2023-04-12", "close": 1.52, "volume": 232119.0}, {"date": "2023-04-13", "close": 1.51, "volume": 219264.0}, {"date": "2023-04-14", "close": 1.55, "volume": 441363.0}, {"date": "2023-04-17", "close": 1.68, "volume": 6711862.0}, {"date": "2023-04-18", "close": 1.74, "volume": 6344490.0}, {"date": "2023-04-19", "close": 1.71, "volume": 310261.0}, {"date": "2023-04-20", "close": 1.69, "volume": 123723.0}, {"date": "2023-04-21", "close": 1.775, "volume": 222323.0}, {"date": "2023-04-24", "close": 1.755, "volume": 168066.0}, {"date": "2023-04-26", "close": 1.69, "volume": 192827.0}, {"date": "2023-04-27", "close": 1.695, "volume": 58439.0}, {"date": "2023-04-28", "close": 1.73, "volume": 127412.0}, {"date": "2023-05-01", "close": 1.62, "volume": 81666.0}, {"date": "2023-05-02", "close": 1.605, "volume": 71375.0}, {"date": "2023-05-03", "close": 1.69, "volume": 812685.0}, {"date": "2023-05-04", "close": 1.65, "volume": 57726.0}, {"date": "2023-05-05", "close": 1.64, "volume": 66218.0}, {"date": "2023-05-08", "close": 1.73, "volume": 92737.0}, {"date": "2023-05-09", "close": 1.77, "volume": 95191.0}, {"date": "2023-05-10", "close": 1.73, "volume": 166432.0}, {"date": "2023-05-11", "close": 1.77, "volume": 162091.0}, {"date": "2023-05-12", "close": 1.785, "volume": 99233.0}, {"date": "2023-05-15", "close": 1.76, "volume": 48623.0}, {"date": "2023-05-16", "close": 1.75, "volume": 120640.0}, {"date": "2023-05-17", "close": 1.77, "volume": 75703.0}, {"date": "2023-05-18", "close": 1.815, "volume": 94471.0}, {"date": "2023-05-19", "close": 1.86, "volume": 130763.0}, {"date": "2023-05-22", "close": 1.8, "volume": 263517.0}, {"date": "2023-05-23", "close": 1.755, "volume": 413637.0}, {"date": "2023-05-24", "close": 1.785, "volume": 100650.0}, {"date": "2023-05-25", "close": 1.74, "volume": 84182.0}, {"date": "2023-05-26", "close": 1.695, "volume": 253438.0}, {"date": "2023-05-29", "close": 1.63, "volume": 1111039.0}, {"date": "2023-05-30", "close": 1.735, "volume": 238343.0}, {"date": "2023-05-31", "close": 1.73, "volume": 302085.0}, {"date": "2023-06-01", "close": 1.72, "volume": 113778.0}, {"date": "2023-06-02", "close": 1.79, "volume": 116924.0}, {"date": "2023-06-05", "close": 1.75, "volume": 1155515.0}, {"date": "2023-06-06", "close": 1.79, "volume": 40028.0}, {"date": "2023-06-07", "close": 1.75, "volume": 76593.0}, {"date": "2023-06-08", "close": 1.78, "volume": 93061.0}, {"date": "2023-06-09", "close": 1.76, "volume": 62784.0}, {"date": "2023-06-13", "close": 1.79, "volume": 92577.0}, {"date": "2023-06-14", "close": 1.78, "volume": 18953.0}, {"date": "2023-06-15", "close": 1.78, "volume": 135421.0}, {"date": "2023-06-16", "close": 1.97, "volume": 539473.0}, {"date": "2023-06-19", "close": 2.07, "volume": 809246.0}, {"date": "2023-06-20", "close": 2.05, "volume": 1400424.0}, {"date": "2023-06-21", "close": 2.22, "volume": 521315.0}, {"date": "2023-06-22", "close": 2.18, "volume": 532759.0}, {"date": "2023-06-23", "close": 2.21, "volume": 108656.0}, {"date": "2023-06-26", "close": 2.2, "volume": 120029.0}, {"date": "2023-06-27", "close": 2.15, "volume": 51418.0}, {"date": "2023-06-28", "close": 2.21, "volume": 186824.0}, {"date": "2023-06-29", "close": 2.22, "volume": 37434.0}, {"date": "2023-06-30", "close": 2.22, "volume": 75609.0}, {"date": "2023-07-03", "close": 2.18, "volume": 81304.0}, {"date": "2023-07-04", "close": 2.14, "volume": 642806.0}, {"date": "2023-07-05", "close": 2.28, "volume": 169020.0}, {"date": "2023-07-06", "close": 2.17, "volume": 49090.0}, {"date": "2023-07-07", "close": 2.2, "volume": 61730.0}, {"date": "2023-07-10", "close": 2.24, "volume": 26572.0}, {"date": "2023-07-11", "close": 2.23, "volume": 1041011.0}, {"date": "2023-07-12", "close": 2.23, "volume": 98214.0}, {"date": "2023-07-13", "close": 2.21, "volume": 342738.0}, {"date": "2023-07-14", "close": 2.27, "volume": 61540.0}, {"date": "2023-07-17", "close": 2.28, "volume": 130087.0}, {"date": "2023-07-18", "close": 2.3, "volume": 394781.0}, {"date": "2023-07-19", "close": 2.31, "volume": 235306.0}, {"date": "2023-07-20", "close": 2.36, "volume": 145286.0}, {"date": "2023-07-21", "close": 2.36, "volume": 148805.0}, {"date": "2023-07-24", "close": 2.34, "volume": 106238.0}, {"date": "2023-07-25", "close": 2.33, "volume": 53370.0}, {"date": "2023-07-26", "close": 2.28, "volume": 51249.0}, {"date": "2023-07-27", "close": 2.39, "volume": 54243.0}, {"date": "2023-07-28", "close": 2.25, "volume": 366115.0}, {"date": "2023-07-31", "close": 2.26, "volume": 131738.0}, {"date": "2023-08-01", "close": 2.33, "volume": 292652.0}, {"date": "2023-08-02", "close": 2.63, "volume": 486416.0}, {"date": "2023-08-03", "close": 2.67, "volume": 378452.0}, {"date": "2023-08-04", "close": 2.69, "volume": 84073.0}, {"date": "2023-08-07", "close": 2.66, "volume": 166643.0}, {"date": "2023-08-08", "close": 2.55, "volume": 196105.0}, {"date": "2023-08-09", "close": 2.72, "volume": 266174.0}, {"date": "2023-08-10", "close": 2.68, "volume": 107221.0}, {"date": "2023-08-11", "close": 2.65, "volume": 110916.0}, {"date": "2023-08-14", "close": 2.55, "volume": 111294.0}, {"date": "2023-08-16", "close": 2.15, "volume": 3029530.0}, {"date": "2023-08-17", "close": 2.02, "volume": 811101.0}, {"date": "2023-08-18", "close": 2.01, "volume": 343909.0}, {"date": "2023-08-21", "close": 2.01, "volume": 211860.0}, {"date": "2023-08-22", "close": 2.0, "volume": 181498.0}, {"date": "2023-08-23", "close": 2.04, "volume": 401671.0}, {"date": "2023-08-24", "close": 2.12, "volume": 358356.0}, {"date": "2023-08-25", "close": 2.04, "volume": 173745.0}, {"date": "2023-08-28", "close": 2.03, "volume": 97441.0}, {"date": "2023-08-29", "close": 2.0, "volume": 44881.0}, {"date": "2023-08-30", "close": 2.01, "volume": 200523.0}, {"date": "2023-08-31", "close": 1.985, "volume": 323346.0}, {"date": "2023-09-01", "close": 2.01, "volume": 74462.0}, {"date": "2023-09-04", "close": 2.01, "volume": 167035.0}, {"date": "2023-09-05", "close": 2.0, "volume": 342665.0}, {"date": "2023-09-06", "close": 2.0, "volume": 162166.0}, {"date": "2023-09-07", "close": 1.885, "volume": 416353.0}, {"date": "2023-09-08", "close": 1.95, "volume": 113253.0}, {"date": "2023-09-11", "close": 1.92, "volume": 78162.0}, {"date": "2023-09-12", "close": 1.89, "volume": 113187.0}, {"date": "2023-09-13", "close": 1.94, "volume": 2260464.0}, {"date": "2023-09-14", "close": 1.93, "volume": 131153.0}, {"date": "2023-09-15", "close": 2.15, "volume": 535801.0}, {"date": "2023-09-18", "close": 2.01, "volume": 134130.0}, {"date": "2023-09-19", "close": 2.02, "volume": 264857.0}, {"date": "2023-09-20", "close": 2.05, "volume": 123370.0}, {"date": "2023-09-21", "close": 2.05, "volume": 73136.0}, {"date": "2023-09-22", "close": 2.11, "volume": 115679.0}, {"date": "2023-09-25", "close": 2.1, "volume": 31297.0}, {"date": "2023-09-26", "close": 2.05, "volume": 69769.0}, {"date": "2023-09-27", "close": 2.03, "volume": 18749.0}, {"date": "2023-09-28", "close": 1.98, "volume": 117274.0}, {"date": "2023-09-29", "close": 2.0, "volume": 219821.0}, {"date": "2023-10-02", "close": 2.05, "volume": 68950.0}, {"date": "2023-10-03", "close": 1.98, "volume": 87413.0}, {"date": "2023-10-04", "close": 1.98, "volume": 149999.0}, {"date": "2023-10-05", "close": 1.96, "volume": 104773.0}, {"date": "2023-10-06", "close": 1.88, "volume": 21981.0}, {"date": "2023-10-09", "close": 1.9, "volume": 78914.0}, {"date": "2023-10-10", "close": 1.9, "volume": 123960.0}, {"date": "2023-10-11", "close": 1.91, "volume": 46449.0}, {"date": "2023-10-12", "close": 1.94, "volume": 131745.0}, {"date": "2023-10-13", "close": 1.855, "volume": 83611.0}, {"date": "2023-10-16", "close": 1.695, "volume": 431113.0}, {"date": "2023-10-17", "close": 1.615, "volume": 249087.0}, {"date": "2023-10-18", "close": 1.575, "volume": 50017.0}, {"date": "2023-10-19", "close": 1.65, "volume": 277277.0}, {"date": "2023-10-20", "close": 1.685, "volume": 60060.0}, {"date": "2023-10-23", "close": 1.63, "volume": 108093.0}, {"date": "2023-10-24", "close": 1.7, "volume": 150415.0}, {"date": "2023-10-25", "close": 1.675, "volume": 84437.0}, {"date": "2023-10-26", "close": 1.69, "volume": 83876.0}, {"date": "2023-10-27", "close": 1.6, "volume": 431385.0}, {"date": "2023-10-30", "close": 1.66, "volume": 77362.0}, {"date": "2023-10-31", "close": 1.655, "volume": 81873.0}, {"date": "2023-11-01", "close": 1.65, "volume": 41878.0}, {"date": "2023-11-02", "close": 1.685, "volume": 98668.0}, {"date": "2023-11-03", "close": 1.75, "volume": 54463.0}, {"date": "2023-11-06", "close": 1.8, "volume": 203930.0}, {"date": "2023-11-07", "close": 1.75, "volume": 12905.0}, {"date": "2023-11-08", "close": 1.81, "volume": 83831.0}, {"date": "2023-11-09", "close": 1.85, "volume": 581641.0}, {"date": "2023-11-10", "close": 1.82, "volume": 40939.0}, {"date": "2023-11-13", "close": 1.74, "volume": 93193.0}, {"date": "2023-11-14", "close": 1.76, "volume": 203733.0}, {"date": "2023-11-15", "close": 1.8, "volume": 120179.0}, {"date": "2023-11-16", "close": 1.8, "volume": 68300.0}, {"date": "2023-11-17", "close": 1.79, "volume": 41412.0}, {"date": "2023-11-20", "close": 1.775, "volume": 44132.0}, {"date": "2023-11-21", "close": 1.77, "volume": 60091.0}, {"date": "2023-11-22", "close": 1.7, "volume": 51765.0}, {"date": "2023-11-23", "close": 1.76, "volume": 73503.0}, {"date": "2023-11-24", "close": 1.7, "volume": 48983.0}, {"date": "2023-11-27", "close": 1.74, "volume": 80273.0}, {"date": "2023-11-28", "close": 1.7, "volume": 27744.0}, {"date": "2023-11-29", "close": 1.7, "volume": 48678.0}, {"date": "2023-11-30", "close": 1.7, "volume": 43529.0}, {"date": "2023-12-01", "close": 1.675, "volume": 42964.0}, {"date": "2023-12-04", "close": 1.665, "volume": 93285.0}, {"date": "2023-12-05", "close": 1.67, "volume": 73066.0}, {"date": "2023-12-06", "close": 1.6, "volume": 69406.0}, {"date": "2023-12-07", "close": 1.7, "volume": 370348.0}, {"date": "2023-12-08", "close": 1.69, "volume": 100898.0}, {"date": "2023-12-11", "close": 1.6, "volume": 164963.0}, {"date": "2023-12-12", "close": 1.56, "volume": 122260.0}, {"date": "2023-12-13", "close": 1.59, "volume": 89707.0}, {"date": "2023-12-14", "close": 1.65, "volume": 123554.0}, {"date": "2023-12-15", "close": 1.66, "volume": 74162.0}, {"date": "2023-12-18", "close": 1.65, "volume": 37980.0}, {"date": "2023-12-19", "close": 1.715, "volume": 1008946.0}, {"date": "2023-12-20", "close": 1.775, "volume": 94022.0}, {"date": "2023-12-21", "close": 1.945, "volume": 159809.0}, {"date": "2023-12-22", "close": 1.93, "volume": 98560.0}, {"date": "2023-12-27", "close": 1.905, "volume": 59880.0}, {"date": "2023-12-28", "close": 1.915, "volume": 38998.0}, {"date": "2023-12-29", "close": 1.91, "volume": 39696.0}, {"date": "2024-01-02", "close": 1.89, "volume": 26719.0}, {"date": "2024-01-03", "close": 1.865, "volume": 19534.0}, {"date": "2024-01-04", "close": 1.85, "volume": 33544.0}, {"date": "2024-01-05", "close": 1.88, "volume": 11363.0}, {"date": "2024-01-08", "close": 1.84, "volume": 26375.0}, {"date": "2024-01-09", "close": 1.835, "volume": 2422311.0}, {"date": "2024-01-10", "close": 1.845, "volume": 69299.0}, {"date": "2024-01-11", "close": 2.07, "volume": 97368.0}, {"date": "2024-01-12", "close": 2.08, "volume": 76867.0}, {"date": "2024-01-15", "close": 2.23, "volume": 757465.0}, {"date": "2024-01-16", "close": 2.08, "volume": 101015.0}, {"date": "2024-01-17", "close": 2.05, "volume": 28741.0}, {"date": "2024-01-18", "close": 2.08, "volume": 735840.0}, {"date": "2024-01-19", "close": 2.06, "volume": 307212.0}, {"date": "2024-01-22", "close": 2.1, "volume": 21828.0}, {"date": "2024-01-23", "close": 2.06, "volume": 39291.0}, {"date": "2024-01-24", "close": 2.15, "volume": 94506.0}, {"date": "2024-01-25", "close": 2.15, "volume": 138885.0}, {"date": "2024-01-29", "close": 2.08, "volume": 155915.0}, {"date": "2024-01-30", "close": 2.06, "volume": 329594.0}, {"date": "2024-01-31", "close": 2.05, "volume": 199216.0}, {"date": "2024-02-01", "close": 2.01, "volume": 69527.0}, {"date": "2024-02-02", "close": 1.92, "volume": 66037.0}, {"date": "2024-02-05", "close": 1.9, "volume": 125030.0}, {"date": "2024-02-06", "close": 1.88, "volume": 90822.0}, {"date": "2024-02-07", "close": 1.825, "volume": 74562.0}, {"date": "2024-02-08", "close": 1.92, "volume": 249604.0}, {"date": "2024-02-09", "close": 1.94, "volume": 76085.0}, {"date": "2024-02-12", "close": 1.94, "volume": 32379.0}, {"date": "2024-02-13", "close": 1.86, "volume": 49735.0}, {"date": "2024-02-14", "close": 1.84, "volume": 91640.0}, {"date": "2024-02-15", "close": 1.85, "volume": 25966.0}, {"date": "2024-02-16", "close": 1.76, "volume": 126021.0}, {"date": "2024-02-19", "close": 1.87, "volume": 109214.0}, {"date": "2024-02-20", "close": 1.79, "volume": 44047.0}, {"date": "2024-02-21", "close": 1.655, "volume": 543230.0}, {"date": "2024-02-22", "close": 1.6, "volume": 711130.0}, {"date": "2024-02-23", "close": 1.55, "volume": 1828210.0}, {"date": "2024-02-26", "close": 1.55, "volume": 756650.0}, {"date": "2024-02-27", "close": 1.615, "volume": 2017563.0}, {"date": "2024-02-28", "close": 1.655, "volume": 135738.0}, {"date": "2024-02-29", "close": 1.655, "volume": 532899.0}, {"date": "2024-03-01", "close": 1.73, "volume": 697495.0}, {"date": "2024-03-04", "close": 1.61, "volume": 105278.0}, {"date": "2024-03-05", "close": 1.61, "volume": 137549.0}, {"date": "2024-03-06", "close": 1.6, "volume": 52112.0}, {"date": "2024-03-07", "close": 1.71, "volume": 541451.0}, {"date": "2024-03-08", "close": 1.73, "volume": 212185.0}, {"date": "2024-03-11", "close": 1.7, "volume": 115135.0}, {"date": "2024-03-12", "close": 1.83, "volume": 180844.0}, {"date": "2024-03-13", "close": 1.84, "volume": 126039.0}, {"date": "2024-03-14", "close": 1.9, "volume": 181929.0}, {"date": "2024-03-15", "close": 1.645, "volume": 710031.0}, {"date": "2024-03-18", "close": 1.67, "volume": 129439.0}, {"date": "2024-03-19", "close": 1.72, "volume": 111292.0}, {"date": "2024-03-20", "close": 1.735, "volume": 112789.0}, {"date": "2024-03-21", "close": 1.705, "volume": 128028.0}, {"date": "2024-03-22", "close": 1.75, "volume": 59332.0}, {"date": "2024-03-25", "close": 1.73, "volume": 186282.0}, {"date": "2024-03-26", "close": 1.69, "volume": 160288.0}, {"date": "2024-03-27", "close": 1.685, "volume": 7143.0}, {"date": "2024-03-28", "close": 1.69, "volume": 186720.0}, {"date": "2024-04-02", "close": 1.675, "volume": 72202.0}, {"date": "2024-04-03", "close": 1.7, "volume": 115671.0}, {"date": "2024-04-04", "close": 1.725, "volume": 63848.0}, {"date": "2024-04-05", "close": 1.72, "volume": 46962.0}, {"date": "2024-04-08", "close": 1.72, "volume": 107520.0}, {"date": "2024-04-09", "close": 1.7, "volume": 244031.0}, {"date": "2024-04-10", "close": 1.73, "volume": 47652.0}, {"date": "2024-04-11", "close": 1.725, "volume": 49545.0}, {"date": "2024-04-12", "close": 1.725, "volume": 93586.0}, {"date": "2024-04-15", "close": 1.67, "volume": 181774.0}, {"date": "2024-04-16", "close": 1.655, "volume": 124779.0}, {"date": "2024-04-17", "close": 1.75, "volume": 153013.0}, {"date": "2024-04-18", "close": 1.75, "volume": 158418.0}, {"date": "2024-04-19", "close": 1.8, "volume": 65057.0}, {"date": "2024-04-22", "close": 1.75, "volume": 155734.0}, {"date": "2024-04-23", "close": 1.74, "volume": 34011.0}, {"date": "2024-04-24", "close": 1.8, "volume": 2887891.0}, {"date": "2024-04-26", "close": 1.865, "volume": 213191.0}, {"date": "2024-04-29", "close": 1.88, "volume": 483746.0}, {"date": "2024-04-30", "close": 1.8, "volume": 122386.0}, {"date": "2024-05-01", "close": 1.8, "volume": 57155.0}, {"date": "2024-05-02", "close": 1.8, "volume": 119745.0}, {"date": "2024-05-03", "close": 1.8, "volume": 40305.0}, {"date": "2024-05-06", "close": 1.76, "volume": 99894.0}, {"date": "2024-05-07", "close": 1.755, "volume": 84192.0}, {"date": "2024-05-08", "close": 1.91, "volume": 200028.0}, {"date": "2024-05-09", "close": 1.995, "volume": 142744.0}, {"date": "2024-05-10", "close": 1.99, "volume": 180317.0}, {"date": "2024-05-13", "close": 1.945, "volume": 174346.0}, {"date": "2024-05-14", "close": 1.92, "volume": 143058.0}, {"date": "2024-05-15", "close": 1.915, "volume": 70887.0}, {"date": "2024-05-16", "close": 1.8, "volume": 69406.0}, {"date": "2024-05-17", "close": 1.79, "volume": 140987.0}, {"date": "2024-05-20", "close": 1.77, "volume": 140675.0}, {"date": "2024-05-21", "close": 1.69, "volume": 588967.0}, {"date": "2024-05-22", "close": 1.625, "volume": 213963.0}, {"date": "2024-05-23", "close": 1.63, "volume": 463598.0}, {"date": "2024-05-24", "close": 1.65, "volume": 71868.0}, {"date": "2024-05-27", "close": 1.68, "volume": 152471.0}, {"date": "2024-05-28", "close": 1.665, "volume": 89888.0}, {"date": "2024-05-29", "close": 1.69, "volume": 80109.0}, {"date": "2024-05-30", "close": 1.595, "volume": 169042.0}, {"date": "2024-05-31", "close": 1.595, "volume": 195024.0}, {"date": "2024-06-03", "close": 1.575, "volume": 27060.0}, {"date": "2024-06-04", "close": 1.565, "volume": 69985.0}, {"date": "2024-06-05", "close": 1.57, "volume": 397279.0}, {"date": "2024-06-06", "close": 1.57, "volume": 95077.0}, {"date": "2024-06-07", "close": 1.51, "volume": 117381.0}, {"date": "2024-06-11", "close": 1.5, "volume": 95183.0}, {"date": "2024-06-12", "close": 1.55, "volume": 112540.0}, {"date": "2024-06-13", "close": 1.57, "volume": 112787.0}, {"date": "2024-06-14", "close": 1.55, "volume": 72879.0}, {"date": "2024-06-17", "close": 1.55, "volume": 50518.0}, {"date": "2024-06-18", "close": 1.52, "volume": 119023.0}, {"date": "2024-06-19", "close": 1.55, "volume": 79639.0}, {"date": "2024-06-20", "close": 1.54, "volume": 269366.0}, {"date": "2024-06-21", "close": 1.63, "volume": 92176.0}, {"date": "2024-06-24", "close": 1.6, "volume": 68160.0}, {"date": "2024-06-25", "close": 1.635, "volume": 78981.0}, {"date": "2024-06-26", "close": 1.605, "volume": 149745.0}, {"date": "2024-06-27", "close": 1.65, "volume": 114570.0}, {"date": "2024-06-28", "close": 1.69, "volume": 1350236.0}, {"date": "2024-07-01", "close": 1.725, "volume": 461488.0}, {"date": "2024-07-02", "close": 1.81, "volume": 282001.0}, {"date": "2024-07-03", "close": 1.815, "volume": 249437.0}, {"date": "2024-07-04", "close": 1.86, "volume": 154750.0}, {"date": "2024-07-05", "close": 1.85, "volume": 117874.0}, {"date": "2024-07-08", "close": 1.855, "volume": 20870.0}, {"date": "2024-07-09", "close": 1.675, "volume": 45368.0}, {"date": "2024-07-10", "close": 1.73, "volume": 177168.0}, {"date": "2024-07-11", "close": 1.78, "volume": 30067.0}, {"date": "2024-07-12", "close": 1.83, "volume": 84890.0}, {"date": "2024-07-15", "close": 1.8, "volume": 91569.0}, {"date": "2024-07-16", "close": 1.82, "volume": 137972.0}, {"date": "2024-07-17", "close": 1.86, "volume": 310466.0}, {"date": "2024-07-18", "close": 1.74, "volume": 39914.0}, {"date": "2024-07-19", "close": 1.81, "volume": 35786.0}, {"date": "2024-07-22", "close": 1.785, "volume": 234994.0}, {"date": "2024-07-23", "close": 1.765, "volume": 69565.0}, {"date": "2024-07-24", "close": 1.79, "volume": 289561.0}, {"date": "2024-07-25", "close": 1.67, "volume": 103858.0}, {"date": "2024-07-26", "close": 1.69, "volume": 46377.0}, {"date": "2024-07-29", "close": 1.68, "volume": 55182.0}, {"date": "2024-07-30", "close": 1.63, "volume": 88547.0}, {"date": "2024-07-31", "close": 1.66, "volume": 149475.0}, {"date": "2024-08-01", "close": 1.69, "volume": 356663.0}, {"date": "2024-08-02", "close": 1.63, "volume": 129110.0}, {"date": "2024-08-05", "close": 1.575, "volume": 2113804.0}, {"date": "2024-08-06", "close": 1.6, "volume": 92681.0}, {"date": "2024-08-07", "close": 1.58, "volume": 57816.0}, {"date": "2024-08-08", "close": 1.54, "volume": 55109.0}, {"date": "2024-08-09", "close": 1.605, "volume": 145487.0}, {"date": "2024-08-12", "close": 1.645, "volume": 22141.0}, {"date": "2024-08-13", "close": 1.55, "volume": 137265.0}, {"date": "2024-08-14", "close": 1.57, "volume": 83000.0}, {"date": "2024-08-15", "close": 1.545, "volume": 36033.0}, {"date": "2024-08-16", "close": 1.55, "volume": 19087.0}, {"date": "2024-08-19", "close": 1.595, "volume": 38114.0}, {"date": "2024-08-20", "close": 1.67, "volume": 19484.0}, {"date": "2024-08-21", "close": 1.61, "volume": 274263.0}, {"date": "2024-08-22", "close": 1.395, "volume": 836925.0}, {"date": "2024-08-23", "close": 1.34, "volume": 531916.0}, {"date": "2024-08-26", "close": 1.35, "volume": 366958.0}, {"date": "2024-08-27", "close": 1.325, "volume": 78716.0}, {"date": "2024-08-28", "close": 1.28, "volume": 207617.0}, {"date": "2024-08-29", "close": 1.32, "volume": 241719.0}, {"date": "2024-08-30", "close": 1.3, "volume": 24737.0}, {"date": "2024-09-02", "close": 1.295, "volume": 751093.0}, {"date": "2024-09-03", "close": 1.295, "volume": 259185.0}, {"date": "2024-09-04", "close": 1.335, "volume": 360192.0}, {"date": "2024-09-05", "close": 1.355, "volume": 261505.0}, {"date": "2024-09-06", "close": 1.355, "volume": 139280.0}, {"date": "2024-09-09", "close": 1.435, "volume": 149210.0}, {"date": "2024-09-10", "close": 1.41, "volume": 374584.0}, {"date": "2024-09-11", "close": 1.37, "volume": 64669.0}, {"date": "2024-09-12", "close": 1.41, "volume": 79224.0}, {"date": "2024-09-13", "close": 1.345, "volume": 304627.0}, {"date": "2024-09-16", "close": 1.45, "volume": 265857.0}, {"date": "2024-09-17", "close": 1.485, "volume": 139881.0}, {"date": "2024-09-18", "close": 1.435, "volume": 40844.0}, {"date": "2024-09-19", "close": 1.46, "volume": 41196.0}, {"date": "2024-09-20", "close": 1.385, "volume": 266234.0}, {"date": "2024-09-23", "close": 1.385, "volume": 118798.0}, {"date": "2024-09-24", "close": 1.38, "volume": 47026.0}, {"date": "2024-09-25", "close": 1.345, "volume": 170633.0}, {"date": "2024-09-26", "close": 1.33, "volume": 146850.0}, {"date": "2024-09-27", "close": 1.35, "volume": 150953.0}, {"date": "2024-09-30", "close": 1.4, "volume": 257642.0}, {"date": "2024-10-01", "close": 1.455, "volume": 101133.0}, {"date": "2024-10-02", "close": 1.4, "volume": 108948.0}, {"date": "2024-10-03", "close": 1.445, "volume": 107293.0}, {"date": "2024-10-04", "close": 1.435, "volume": 77328.0}, {"date": "2024-10-07", "close": 1.4, "volume": 56920.0}, {"date": "2024-10-08", "close": 1.385, "volume": 36764.0}, {"date": "2024-10-09", "close": 1.39, "volume": 80493.0}, {"date": "2024-10-10", "close": 1.38, "volume": 186347.0}, {"date": "2024-10-11", "close": 1.375, "volume": 591828.0}, {"date": "2024-10-14", "close": 1.39, "volume": 186736.0}, {"date": "2024-10-15", "close": 1.41, "volume": 541242.0}, {"date": "2024-10-16", "close": 1.395, "volume": 88553.0}, {"date": "2024-10-17", "close": 1.37, "volume": 127448.0}, {"date": "2024-10-18", "close": 1.375, "volume": 275462.0}, {"date": "2024-10-21", "close": 1.38, "volume": 163967.0}, {"date": "2024-10-22", "close": 1.385, "volume": 230240.0}, {"date": "2024-10-23", "close": 1.34, "volume": 63540.0}, {"date": "2024-10-24", "close": 1.375, "volume": 62200.0}, {"date": "2024-10-25", "close": 1.41, "volume": 155128.0}, {"date": "2024-10-28", "close": 1.385, "volume": 141437.0}, {"date": "2024-10-29", "close": 1.39, "volume": 98929.0}, {"date": "2024-10-30", "close": 1.35, "volume": 34815.0}, {"date": "2024-10-31", "close": 1.355, "volume": 6490.0}, {"date": "2024-11-01", "close": 1.365, "volume": 92289.0}, {"date": "2024-11-04", "close": 1.335, "volume": 319049.0}, {"date": "2024-11-05", "close": 1.32, "volume": 31973.0}, {"date": "2024-11-06", "close": 1.34, "volume": 202931.0}, {"date": "2024-11-07", "close": 1.355, "volume": 206663.0}, {"date": "2024-11-08", "close": 1.35, "volume": 65360.0}, {"date": "2024-11-11", "close": 1.4, "volume": 183414.0}, {"date": "2024-11-12", "close": 1.325, "volume": 138650.0}, {"date": "2024-11-13", "close": 1.7, "volume": 750484.0}, {"date": "2024-11-14", "close": 1.85, "volume": 1158511.0}, {"date": "2024-11-15", "close": 1.94, "volume": 599686.0}, {"date": "2024-11-18", "close": 2.03, "volume": 716420.0}, {"date": "2024-11-19", "close": 2.1, "volume": 783777.0}, {"date": "2024-11-20", "close": 2.08, "volume": 300174.0}, {"date": "2024-11-21", "close": 2.03, "volume": 294035.0}, {"date": "2024-11-22", "close": 2.05, "volume": 714479.0}, {"date": "2024-11-25", "close": 1.955, "volume": 219045.0}, {"date": "2024-11-26", "close": 2.0, "volume": 171850.0}, {"date": "2024-11-27", "close": 2.05, "volume": 1476326.0}, {"date": "2024-11-28", "close": 1.98, "volume": 145459.0}, {"date": "2024-11-29", "close": 1.96, "volume": 92483.0}, {"date": "2024-12-02", "close": 1.88, "volume": 164381.0}, {"date": "2024-12-03", "close": 1.915, "volume": 92988.0}, {"date": "2024-12-04", "close": 1.93, "volume": 236128.0}, {"date": "2024-12-05", "close": 1.9, "volume": 507875.0}, {"date": "2024-12-06", "close": 1.91, "volume": 470025.0}, {"date": "2024-12-09", "close": 1.91, "volume": 123805.0}, {"date": "2024-12-10", "close": 1.96, "volume": 555901.0}, {"date": "2024-12-11", "close": 1.96, "volume": 90448.0}, {"date": "2024-12-12", "close": 1.96, "volume": 117240.0}, {"date": "2024-12-13", "close": 2.03, "volume": 146564.0}, {"date": "2024-12-16", "close": 1.98, "volume": 38452.0}, {"date": "2024-12-17", "close": 1.85, "volume": 60702.0}, {"date": "2024-12-18", "close": 1.91, "volume": 39932.0}, {"date": "2024-12-19", "close": 1.855, "volume": 114732.0}, {"date": "2024-12-20", "close": 1.94, "volume": 96190.0}, {"date": "2024-12-23", "close": 1.955, "volume": 124554.0}, {"date": "2024-12-24", "close": 1.865, "volume": 33574.0}, {"date": "2024-12-27", "close": 1.84, "volume": 59280.0}, {"date": "2024-12-30", "close": 1.885, "volume": 24063.0}, {"date": "2024-12-31", "close": 1.84, "volume": 49912.0}, {"date": "2025-01-02", "close": 1.885, "volume": 65729.0}, {"date": "2025-01-03", "close": 1.985, "volume": 42893.0}, {"date": "2025-01-06", "close": 1.975, "volume": 29601.0}, {"date": "2025-01-07", "close": 1.9, "volume": 10984.0}, {"date": "2025-01-08", "close": 1.955, "volume": 9797.0}, {"date": "2025-01-09", "close": 1.945, "volume": 21479.0}, {"date": "2025-01-10", "close": 1.92, "volume": 87900.0}, {"date": "2025-01-13", "close": 1.91, "volume": 34976.0}, {"date": "2025-01-14", "close": 1.91, "volume": 124617.0}, {"date": "2025-01-15", "close": 1.925, "volume": 78127.0}, {"date": "2025-01-16", "close": 1.915, "volume": 48014.0}, {"date": "2025-01-17", "close": 1.95, "volume": 48779.0}, {"date": "2025-01-20", "close": 1.93, "volume": 53972.0}, {"date": "2025-01-21", "close": 1.91, "volume": 48680.0}, {"date": "2025-01-22", "close": 1.9, "volume": 80948.0}, {"date": "2025-01-23", "close": 1.78, "volume": 36995.0}, {"date": "2025-01-24", "close": 1.76, "volume": 61071.0}, {"date": "2025-01-28", "close": 1.865, "volume": 155206.0}, {"date": "2025-01-29", "close": 1.84, "volume": 64089.0}, {"date": "2025-01-30", "close": 1.79, "volume": 543308.0}, {"date": "2025-01-31", "close": 1.79, "volume": 266230.0}, {"date": "2025-02-03", "close": 1.75, "volume": 323477.0}, {"date": "2025-02-04", "close": 1.795, "volume": 13240.0}, {"date": "2025-02-05", "close": 1.76, "volume": 199027.0}, {"date": "2025-02-06", "close": 1.79, "volume": 156007.0}, {"date": "2025-02-07", "close": 1.785, "volume": 72410.0}, {"date": "2025-02-10", "close": 1.8, "volume": 65754.0}, {"date": "2025-02-11", "close": 1.8, "volume": 1721754.0}, {"date": "2025-02-12", "close": 1.77, "volume": 83785.0}, {"date": "2025-02-13", "close": 1.79, "volume": 67938.0}, {"date": "2025-02-14", "close": 1.8, "volume": 76352.0}, {"date": "2025-02-17", "close": 1.76, "volume": 63912.0}, {"date": "2025-02-18", "close": 1.805, "volume": 13485.0}, {"date": "2025-02-19", "close": 1.735, "volume": 14224.0}, {"date": "2025-02-20", "close": 1.76, "volume": 51595.0}, {"date": "2025-02-21", "close": 1.76, "volume": 57535.0}, {"date": "2025-02-24", "close": 1.75, "volume": 43547.0}, {"date": "2025-02-25", "close": 1.69, "volume": 92901.0}, {"date": "2025-02-26", "close": 1.6, "volume": 283377.0}, {"date": "2025-02-27", "close": 1.685, "volume": 190104.0}, {"date": "2025-02-28", "close": 1.7, "volume": 651721.0}, {"date": "2025-03-03", "close": 1.73, "volume": 106706.0}, {"date": "2025-03-04", "close": 1.665, "volume": 79641.0}, {"date": "2025-03-05", "close": 1.65, "volume": 124751.0}, {"date": "2025-03-06", "close": 1.7, "volume": 70208.0}, {"date": "2025-03-07", "close": 1.695, "volume": 30596.0}, {"date": "2025-03-10", "close": 1.715, "volume": 24986.0}, {"date": "2025-03-11", "close": 1.72, "volume": 220643.0}, {"date": "2025-03-12", "close": 1.8, "volume": 105339.0}, {"date": "2025-03-13", "close": 1.745, "volume": 2212338.0}, {"date": "2025-03-14", "close": 1.9, "volume": 201223.0}, {"date": "2025-03-17", "close": 1.89, "volume": 126044.0}, {"date": "2025-03-18", "close": 1.89, "volume": 143576.0}, {"date": "2025-03-19", "close": 1.825, "volume": 35908.0}, {"date": "2025-03-20", "close": 1.83, "volume": 2276.0}, {"date": "2025-03-21", "close": 1.9, "volume": 118416.0}, {"date": "2025-03-24", "close": 1.855, "volume": 11622.0}, {"date": "2025-03-25", "close": 1.98, "volume": 269662.0}, {"date": "2025-03-26", "close": 2.06, "volume": 199274.0}, {"date": "2025-03-27", "close": 2.08, "volume": 173057.0}, {"date": "2025-03-28", "close": 2.04, "volume": 78725.0}, {"date": "2025-03-31", "close": 1.995, "volume": 852823.0}, {"date": "2025-04-01", "close": 2.05, "volume": 72418.0}, {"date": "2025-04-02", "close": 2.06, "volume": 33864.0}, {"date": "2025-04-03", "close": 2.03, "volume": 90546.0}, {"date": "2025-04-04", "close": 1.95, "volume": 68081.0}, {"date": "2025-04-07", "close": 1.83, "volume": 197630.0}, {"date": "2025-04-08", "close": 1.875, "volume": 44842.0}, {"date": "2025-04-09", "close": 1.76, "volume": 16287.0}, {"date": "2025-04-10", "close": 1.83, "volume": 14975.0}, {"date": "2025-04-11", "close": 1.855, "volume": 29600.0}, {"date": "2025-04-14", "close": 1.87, "volume": 71643.0}, {"date": "2025-04-15", "close": 1.8, "volume": 11737.0}, {"date": "2025-04-16", "close": 1.855, "volume": 15273.0}, {"date": "2025-04-17", "close": 1.85, "volume": 73957.0}, {"date": "2025-04-22", "close": 1.86, "volume": 11684.0}, {"date": "2025-04-23", "close": 1.94, "volume": 103763.0}, {"date": "2025-04-24", "close": 1.99, "volume": 76455.0}, {"date": "2025-04-28", "close": 1.99, "volume": 276765.0}, {"date": "2025-04-29", "close": 2.14, "volume": 213768.0}, {"date": "2025-04-30", "close": 2.19, "volume": 2193358.0}, {"date": "2025-05-01", "close": 2.22, "volume": 247621.0}, {"date": "2025-05-02", "close": 2.4, "volume": 260607.0}, {"date": "2025-05-05", "close": 2.58, "volume": 352777.0}, {"date": "2025-05-06", "close": 2.58, "volume": 885064.0}, {"date": "2025-05-07", "close": 2.7, "volume": 362194.0}, {"date": "2025-05-08", "close": 2.61, "volume": 414594.0}, {"date": "2025-05-09", "close": 2.55, "volume": 126891.0}, {"date": "2025-05-12", "close": 2.53, "volume": 121644.0}, {"date": "2025-05-13", "close": 2.51, "volume": 38104.0}, {"date": "2025-05-14", "close": 2.5, "volume": 33842.0}, {"date": "2025-05-15", "close": 2.5, "volume": 93004.0}, {"date": "2025-05-16", "close": 2.44, "volume": 60669.0}, {"date": "2025-05-19", "close": 2.4, "volume": 58754.0}, {"date": "2025-05-20", "close": 2.5, "volume": 88956.0}, {"date": "2025-05-21", "close": 2.5, "volume": 1145923.0}, {"date": "2025-05-22", "close": 2.36, "volume": 22157.0}, {"date": "2025-05-23", "close": 2.49, "volume": 25603.0}, {"date": "2025-05-26", "close": 2.59, "volume": 107688.0}, {"date": "2025-05-27", "close": 2.42, "volume": 117916.0}, {"date": "2025-05-28", "close": 2.41, "volume": 58383.0}, {"date": "2025-05-29", "close": 2.35, "volume": 69542.0}, {"date": "2025-05-30", "close": 2.32, "volume": 50329.0}, {"date": "2025-06-02", "close": 2.2, "volume": 107897.0}, {"date": "2025-06-03", "close": 2.05, "volume": 633906.0}, {"date": "2025-06-04", "close": 2.1, "volume": 118297.0}, {"date": "2025-06-05", "close": 2.11, "volume": 41541.0}, {"date": "2025-06-06", "close": 2.1, "volume": 37645.0}, {"date": "2025-06-10", "close": 2.25, "volume": 113635.0}, {"date": "2025-06-11", "close": 2.19, "volume": 37976.0}, {"date": "2025-06-12", "close": 2.21, "volume": 121258.0}, {"date": "2025-06-13", "close": 2.31, "volume": 149296.0}, {"date": "2025-06-16", "close": 2.31, "volume": 95682.0}, {"date": "2025-06-17", "close": 2.31, "volume": 329319.0}, {"date": "2025-06-18", "close": 2.3, "volume": 210308.0}, {"date": "2025-06-19", "close": 2.29, "volume": 110742.0}, {"date": "2025-06-20", "close": 2.21, "volume": 366626.0}, {"date": "2025-06-23", "close": 2.25, "volume": 302057.0}, {"date": "2025-06-24", "close": 2.24, "volume": 294627.0}, {"date": "2025-06-25", "close": 2.3, "volume": 1061748.0}, {"date": "2025-06-26", "close": 2.29, "volume": 309694.0}, {"date": "2025-06-27", "close": 2.27, "volume": 124506.0}, {"date": "2025-06-30", "close": 2.33, "volume": 697158.0}, {"date": "2025-07-01", "close": 2.24, "volume": 220873.0}, {"date": "2025-07-02", "close": 2.25, "volume": 78275.0}, {"date": "2025-07-03", "close": 2.35, "volume": 60513.0}, {"date": "2025-07-04", "close": 2.67, "volume": 382180.0}, {"date": "2025-07-07", "close": 2.63, "volume": 242975.0}, {"date": "2025-07-08", "close": 2.67, "volume": 173162.0}, {"date": "2025-07-09", "close": 2.59, "volume": 71485.0}, {"date": "2025-07-10", "close": 2.54, "volume": 40800.0}, {"date": "2025-07-11", "close": 2.57, "volume": 79067.0}, {"date": "2025-07-14", "close": 2.68, "volume": 54350.0}, {"date": "2025-07-15", "close": 2.65, "volume": 107883.0}, {"date": "2025-07-16", "close": 2.65, "volume": 146479.0}, {"date": "2025-07-17", "close": 2.82, "volume": 328219.0}, {"date": "2025-07-18", "close": 2.91, "volume": 497103.0}, {"date": "2025-07-21", "close": 2.78, "volume": 131812.0}, {"date": "2025-07-22", "close": 2.75, "volume": 201471.0}, {"date": "2025-07-23", "close": 2.73, "volume": 65146.0}, {"date": "2025-07-24", "close": 2.76, "volume": 40243.0}, {"date": "2025-07-25", "close": 2.68, "volume": 107279.0}, {"date": "2025-07-28", "close": 2.64, "volume": 154910.0}, {"date": "2025-07-29", "close": 2.65, "volume": 157726.0}, {"date": "2025-07-30", "close": 2.78, "volume": 162790.0}, {"date": "2025-07-31", "close": 2.76, "volume": 117810.0}, {"date": "2025-08-01", "close": 2.7, "volume": 72408.0}, {"date": "2025-08-04", "close": 2.61, "volume": 419695.0}, {"date": "2025-08-05", "close": 2.6, "volume": 78283.0}, {"date": "2025-08-06", "close": 2.61, "volume": 28406.0}, {"date": "2025-08-07", "close": 2.68, "volume": 123113.0}, {"date": "2025-08-08", "close": 2.62, "volume": 25025.0}, {"date": "2025-08-11", "close": 2.67, "volume": 21708.0}, {"date": "2025-08-12", "close": 2.63, "volume": 815394.0}, {"date": "2025-08-13", "close": 2.76, "volume": 98927.0}, {"date": "2025-08-14", "close": 3.0, "volume": 595281.0}, {"date": "2025-08-15", "close": 3.05, "volume": 139582.0}, {"date": "2025-08-18", "close": 3.0, "volume": 115396.0}, {"date": "2025-08-19", "close": 3.02, "volume": 146863.0}, {"date": "2025-08-20", "close": 2.95, "volume": 77449.0}, {"date": "2025-08-21", "close": 3.0, "volume": 77778.0}, {"date": "2025-08-22", "close": 2.95, "volume": 70921.0}, {"date": "2025-08-25", "close": 3.0, "volume": 86735.0}, {"date": "2025-08-26", "close": 3.02, "volume": 193927.0}, {"date": "2025-08-27", "close": 3.04, "volume": 156213.0}, {"date": "2025-08-28", "close": 2.99, "volume": 367324.0}, {"date": "2025-08-29", "close": 3.0, "volume": 283474.0}, {"date": "2025-09-01", "close": 3.09, "volume": 206839.0}, {"date": "2025-09-02", "close": 3.06, "volume": 279698.0}, {"date": "2025-09-03", "close": 2.99, "volume": 121498.0}, {"date": "2025-09-04", "close": 3.12, "volume": 222305.0}, {"date": "2025-09-05", "close": 3.13, "volume": 136466.0}, {"date": "2025-09-08", "close": 3.02, "volume": 525622.0}, {"date": "2025-09-09", "close": 3.0, "volume": 138010.0}, {"date": "2025-09-10", "close": 2.91, "volume": 180430.0}, {"date": "2025-09-11", "close": 2.95, "volume": 1168268.0}, {"date": "2025-09-12", "close": 2.88, "volume": 155068.0}, {"date": "2025-09-15", "close": 2.8, "volume": 358140.0}, {"date": "2025-09-16", "close": 2.86, "volume": 208444.0}, {"date": "2025-09-17", "close": 2.83, "volume": 103828.0}, {"date": "2025-09-18", "close": 2.8, "volume": 156295.0}, {"date": "2025-09-19", "close": 3.03, "volume": 541906.0}, {"date": "2025-09-22", "close": 2.91, "volume": 33447.0}, {"date": "2025-09-23", "close": 2.8, "volume": 62440.0}, {"date": "2025-09-24", "close": 2.82, "volume": 91705.0}, {"date": "2025-09-25", "close": 2.76, "volume": 547026.0}, {"date": "2025-09-26", "close": 2.81, "volume": 179797.0}, {"date": "2025-09-29", "close": 2.8, "volume": 68018.0}, {"date": "2025-09-30", "close": 2.81, "volume": 69177.0}, {"date": "2025-10-01", "close": 2.89, "volume": 619531.0}, {"date": "2025-10-02", "close": 3.09, "volume": 80543.0}, {"date": "2025-10-03", "close": 3.08, "volume": 3048707.0}, {"date": "2025-10-06", "close": 3.04, "volume": 149929.0}, {"date": "2025-10-07", "close": 3.09, "volume": 2100875.0}, {"date": "2025-10-08", "close": 3.02, "volume": 124859.0}, {"date": "2025-10-09", "close": 3.03, "volume": 86034.0}, {"date": "2025-10-10", "close": 3.12, "volume": 94234.0}, {"date": "2025-10-13", "close": 3.07, "volume": 97143.0}, {"date": "2025-10-14", "close": 3.02, "volume": 85273.0}, {"date": "2025-10-15", "close": 3.15, "volume": 942597.0}, {"date": "2025-10-16", "close": 3.22, "volume": 257013.0}, {"date": "2025-10-17", "close": 3.2, "volume": 1836247.0}, {"date": "2025-10-20", "close": 3.06, "volume": 135677.0}, {"date": "2025-10-21", "close": 3.04, "volume": 100105.0}, {"date": "2025-10-22", "close": 2.97, "volume": 183501.0}, {"date": "2025-10-23", "close": 2.95, "volume": 96225.0}, {"date": "2025-10-24", "close": 2.88, "volume": 156906.0}, {"date": "2025-10-27", "close": 2.87, "volume": 132645.0}, {"date": "2025-10-28", "close": 2.92, "volume": 85263.0}, {"date": "2025-10-29", "close": 3.01, "volume": 40016.0}, {"date": "2025-10-30", "close": 2.97, "volume": 108054.0}, {"date": "2025-10-31", "close": 2.9, "volume": 662920.0}, {"date": "2025-11-03", "close": 2.85, "volume": 111596.0}, {"date": "2025-11-04", "close": 2.75, "volume": 143439.0}, {"date": "2025-11-05", "close": 2.75, "volume": 236971.0}, {"date": "2025-11-06", "close": 2.75, "volume": 91094.0}, {"date": "2025-11-07", "close": 2.7, "volume": 136295.0}, {"date": "2025-11-10", "close": 2.84, "volume": 111966.0}, {"date": "2025-11-11", "close": 2.9, "volume": 219172.0}, {"date": "2025-11-12", "close": 3.06, "volume": 188662.0}, {"date": "2025-11-13", "close": 3.14, "volume": 185810.0}, {"date": "2025-11-14", "close": 3.2, "volume": 484469.0}, {"date": "2025-11-17", "close": 3.13, "volume": 130049.0}, {"date": "2025-11-18", "close": 3.0, "volume": 93466.0}, {"date": "2025-11-19", "close": 2.97, "volume": 71175.0}, {"date": "2025-11-20", "close": 2.97, "volume": 1046363.0}, {"date": "2025-11-21", "close": 2.83, "volume": 170383.0}, {"date": "2025-11-24", "close": 2.99, "volume": 530650.0}, {"date": "2025-11-25", "close": 2.98, "volume": 227896.0}, {"date": "2025-11-26", "close": 2.99, "volume": 229711.0}, {"date": "2025-11-27", "close": 3.04, "volume": 11799.0}, {"date": "2025-11-28", "close": 3.05, "volume": 87148.0}, {"date": "2025-12-01", "close": 2.97, "volume": 102238.0}, {"date": "2025-12-02", "close": 2.92, "volume": 64507.0}, {"date": "2025-12-03", "close": 2.94, "volume": 66261.0}, {"date": "2025-12-04", "close": 2.86, "volume": 126506.0}, {"date": "2025-12-05", "close": 2.82, "volume": 80173.0}, {"date": "2025-12-08", "close": 2.82, "volume": 47814.0}, {"date": "2025-12-09", "close": 2.78, "volume": 162034.0}, {"date": "2025-12-10", "close": 2.76, "volume": 70950.0}, {"date": "2025-12-11", "close": 2.77, "volume": 67107.0}, {"date": "2025-12-12", "close": 2.65, "volume": 127354.0}, {"date": "2025-12-15", "close": 2.65, "volume": 48321.0}, {"date": "2025-12-16", "close": 2.61, "volume": 111026.0}, {"date": "2025-12-17", "close": 2.63, "volume": 61924.0}, {"date": "2025-12-18", "close": 2.7, "volume": 34836.0}, {"date": "2025-12-19", "close": 2.69, "volume": 133759.0}, {"date": "2025-12-22", "close": 2.72, "volume": 42442.0}, {"date": "2025-12-23", "close": 2.8, "volume": 107556.0}, {"date": "2025-12-24", "close": 2.82, "volume": 32263.0}, {"date": "2025-12-29", "close": 2.94, "volume": 32397.0}, {"date": "2025-12-30", "close": 2.99, "volume": 73040.0}, {"date": "2025-12-31", "close": 3.0, "volume": 55997.0}, {"date": "2026-01-02", "close": 3.0, "volume": 22810.0}, {"date": "2026-01-05", "close": 3.11, "volume": 109678.0}, {"date": "2026-01-06", "close": 2.9, "volume": 31419.0}, {"date": "2026-01-07", "close": 2.98, "volume": 74952.0}, {"date": "2026-01-08", "close": 3.02, "volume": 64648.0}, {"date": "2026-01-09", "close": 3.23, "volume": 279238.0}, {"date": "2026-01-12", "close": 3.18, "volume": 91090.0}, {"date": "2026-01-13", "close": 3.06, "volume": 59259.0}, {"date": "2026-01-14", "close": 3.02, "volume": 106248.0}, {"date": "2026-01-15", "close": 2.9, "volume": 358441.0}, {"date": "2026-01-16", "close": 2.9, "volume": 133648.0}, {"date": "2026-01-19", "close": 2.79, "volume": 184770.0}, {"date": "2026-01-20", "close": 2.65, "volume": 158082.0}, {"date": "2026-01-21", "close": 2.51, "volume": 376751.0}, {"date": "2026-01-22", "close": 2.55, "volume": 503722.0}, {"date": "2026-01-23", "close": 2.6, "volume": 145874.0}, {"date": "2026-01-27", "close": 2.62, "volume": 78299.0}, {"date": "2026-01-28", "close": 2.38, "volume": 474182.0}, {"date": "2026-01-29", "close": 2.3, "volume": 750654.0}, {"date": "2026-01-30", "close": 2.23, "volume": 771770.0}, {"date": "2026-02-02", "close": 2.35, "volume": 274435.0}, {"date": "2026-02-03", "close": 2.35, "volume": 118458.0}, {"date": "2026-02-04", "close": 2.25, "volume": 519234.0}, {"date": "2026-02-05", "close": 2.25, "volume": 255231.0}, {"date": "2026-02-06", "close": 2.13, "volume": 323004.0}, {"date": "2026-02-09", "close": 2.22, "volume": 436301.0}, {"date": "2026-02-10", "close": 2.37, "volume": 431807.0}, {"date": "2026-02-11", "close": 2.44, "volume": 164428.0}, {"date": "2026-02-12", "close": 2.37, "volume": 162984.0}, {"date": "2026-02-13", "close": 2.13, "volume": 460130.0}, {"date": "2026-02-16", "close": 2.2, "volume": 135892.0}, {"date": "2026-02-17", "close": 2.19, "volume": 119336.0}, {"date": "2026-02-18", "close": 2.4, "volume": 86856.0}, {"date": "2026-02-19", "close": 2.5, "volume": 41798.0}, {"date": "2026-02-20", "close": 2.41, "volume": 55693.0}, {"date": "2026-02-23", "close": 2.3, "volume": 99716.0}, {"date": "2026-02-24", "close": 2.23, "volume": 109186.0}, {"date": "2026-02-25", "close": 2.55, "volume": 131379.0}, {"date": "2026-02-26", "close": 2.65, "volume": 114435.0}, {"date": "2026-02-27", "close": 2.58, "volume": 298847.0}, {"date": "2026-03-02", "close": 2.55, "volume": 52037.0}, {"date": "2026-03-03", "close": 2.59, "volume": 314610.0}, {"date": "2026-03-04", "close": 2.35, "volume": 30805.0}, {"date": "2026-03-05", "close": 2.41, "volume": 30377.0}, {"date": "2026-03-06", "close": 2.36, "volume": 911895.0}, {"date": "2026-03-09", "close": 2.39, "volume": 37513.0}, {"date": "2026-03-10", "close": 2.48, "volume": 53516.0}, {"date": "2026-03-11", "close": 2.46, "volume": 36342.0}, {"date": "2026-03-12", "close": 2.38, "volume": 18893.0}, {"date": "2026-03-13", "close": 2.36, "volume": 32263.0}, {"date": "2026-03-16", "close": 2.33, "volume": 297315.0}, {"date": "2026-03-17", "close": 2.39, "volume": 58217.0}, {"date": "2026-03-18", "close": 2.47, "volume": 53802.0}, {"date": "2026-03-19", "close": 2.34, "volume": 70466.0}, {"date": "2026-03-20", "close": 2.39, "volume": 72617.0}, {"date": "2026-03-23", "close": 2.27, "volume": 80620.0}, {"date": "2026-03-24", "close": 2.39, "volume": 36223.0}, {"date": "2026-03-25", "close": 2.4, "volume": 165356.0}, {"date": "2026-03-26", "close": 2.41, "volume": 5691.0}, {"date": "2026-03-27", "close": 2.34, "volume": 38960.0}, {"date": "2026-03-30", "close": 2.28, "volume": 120258.0}, {"date": "2026-03-31", "close": 2.24, "volume": 146877.0}, {"date": "2026-04-01", "close": 2.29, "volume": 168881.0}, {"date": "2026-04-02", "close": 2.35, "volume": 85210.0}, {"date": "2026-04-07", "close": 2.35, "volume": 248318.0}, {"date": "2026-04-08", "close": 2.46, "volume": 91464.0}, {"date": "2026-04-09", "close": 2.32, "volume": 40093.0}, {"date": "2026-04-10", "close": 2.1, "volume": 288650.0}, {"date": "2026-04-13", "close": 2.22, "volume": 1766007.0}, {"date": "2026-04-14", "close": 2.17, "volume": 133305.0}, {"date": "2026-04-15", "close": 2.26, "volume": 58406.0}, {"date": "2026-04-16", "close": 2.47, "volume": 71876.0}, {"date": "2026-04-17", "close": 2.54, "volume": 44856.0}, {"date": "2026-04-20", "close": 2.52, "volume": 26506.0}, {"date": "2026-04-21", "close": 2.6, "volume": 57840.0}, {"date": "2026-04-22", "close": 2.66, "volume": 28223.0}, {"date": "2026-04-23", "close": 2.68, "volume": 23206.0}, {"date": "2026-04-24", "close": 2.68, "volume": 29366.0}, {"date": "2026-04-27", "close": 2.73, "volume": 185600.0}, {"date": "2026-04-28", "close": 2.78, "volume": 112830.0}, {"date": "2026-04-29", "close": 2.81, "volume": 45901.0}, {"date": "2026-04-30", "close": 2.83, "volume": 33413.0}, {"date": "2026-05-01", "close": 2.86, "volume": 28701.0}, {"date": "2026-05-04", "close": 2.9, "volume": 116851.0}, {"date": "2026-05-05", "close": 2.92, "volume": 39311.0}, {"date": "2026-05-06", "close": 2.84, "volume": 743658.0}, {"date": "2026-05-07", "close": 2.83, "volume": 37666.0}, {"date": "2026-05-08", "close": 2.8, "volume": 78429.0}, {"date": "2026-05-11", "close": 2.76, "volume": 64037.0}, {"date": "2026-05-12", "close": 2.72, "volume": 14132.0}, {"date": "2026-05-13", "close": 2.65, "volume": 66617.0}, {"date": "2026-05-14", "close": 2.6, "volume": 27331.0}, {"date": "2026-05-15", "close": 2.61, "volume": 13025.0}, {"date": "2026-05-18", "close": 2.6, "volume": 24446.0}, {"date": "2026-05-19", "close": 2.62, "volume": 75129.0}, {"date": "2026-05-20", "close": 2.62, "volume": 84709.0}, {"date": "2026-05-21", "close": 2.7, "volume": 24059.0}, {"date": "2026-05-22", "close": 2.7, "volume": 104278.0}, {"date": "2026-05-25", "close": 2.65, "volume": 12236.0}, {"date": "2026-05-26", "close": 2.58, "volume": 113494.0}, {"date": "2026-05-27", "close": 2.46, "volume": 211996.0}, {"date": "2026-05-28", "close": 2.45, "volume": 78847.0}, {"date": "2026-05-29", "close": 2.57, "volume": 70886.0}, {"date": "2026-06-01", "close": 2.45, "volume": 163649.0}, {"date": "2026-06-02", "close": 2.5, "volume": 66683.0}, {"date": "2026-06-03", "close": 2.5, "volume": 210921.0}, {"date": "2026-06-04", "close": 2.45, "volume": 79049.0}, {"date": "2026-06-05", "close": 2.37, "volume": 14582.0}, {"date": "2026-06-09", "close": 2.2, "volume": 7638162.0}, {"date": "2026-06-10", "close": 2.07, "volume": 642410.0}, {"date": "2026-06-11", "close": 2.09, "volume": 62235.0}, {"date": "2026-06-12", "close": 2.09, "volume": 33407.0}, {"date": "2026-06-15", "close": 2.15, "volume": 125608.0}, {"date": "2026-06-16", "close": 2.15, "volume": 128683.0}, {"date": "2026-06-17", "close": 2.12, "volume": 62859.0}, {"date": "2026-06-18", "close": 2.01, "volume": 470968.0}, {"date": "2026-06-19", "close": 2.0, "volume": 1486458.0}, {"date": "2026-06-22", "close": 2.01, "volume": 73908.0}, {"date": "2026-06-23", "close": 1.925, "volume": 106725.0}, {"date": "2026-06-24", "close": 2.0, "volume": 365256.0}, {"date": "2026-06-25", "close": 2.05, "volume": 83109.0}, {"date": "2026-06-26", "close": 2.03, "volume": 58850.0}, {"date": "2026-06-29", "close": 2.2, "volume": 120760.0}, {"date": "2026-06-30", "close": 2.2, "volume": 78736.0}, {"date": "2026-07-01", "close": 2.07, "volume": 935560.0}, {"date": "2026-07-02", "close": 2.28, "volume": 31269.0}, {"date": "2026-07-03", "close": 2.11, "volume": 80087.0}, {"date": "2026-07-06", "close": 2.04, "volume": 29505.0}, {"date": "2026-07-07", "close": 2.11, "volume": 49792.0}, {"date": "2026-07-08", "close": 2.08, "volume": 4907280.0}, {"date": "2026-07-09", "close": 2.08, "volume": 68583.0}, {"date": "2026-07-10", "close": 2.04, "volume": 282586.0}, {"date": "2026-07-13", "close": 2.07, "volume": 95535.0}, {"date": "2026-07-14", "close": 2.05, "volume": 175037.0}, {"date": "2026-07-15", "close": 1.99, "volume": 70454.0}, {"date": "2026-07-16", "close": 1.935, "volume": 259950.0}, {"date": "2026-07-17", "close": 1.9, "volume": 134720.0}, {"date": "2026-07-20", "close": 1.88, "volume": 131509.0}, {"date": "2026-07-21", "close": 1.85, "volume": 94100.0}, {"date": "2026-07-22", "close": 1.86, "volume": 53009.0}, {"date": "2026-07-23", "close": 1.905, "volume": 342707.0}, {"date": "2026-07-24", "close": 1.805, "volume": 372009.0}, {"date": "2026-07-27", "close": 1.835, "volume": 38649.0}, {"date": "2026-07-28", "close": 1.855, "volume": 1193735.0}, {"date": "2026-07-29", "close": 1.975, "volume": 80965.0}, {"date": "2026-07-30", "close": 1.875, "volume": 162415.0}, {"date": "2026-07-31", "close": 1.955, "volume": 67214.0}, {"date": "2026-08-03", "close": 1.88, "volume": 73672.0}, {"date": "2026-08-04", "close": 1.9, "volume": 21263.0}, {"date": "2026-08-05", "close": 2.0, "volume": 100398.0}, {"date": "2026-08-06", "close": 1.95, "volume": 12411.0}, {"date": "2026-08-07", "close": 1.98, "volume": 73931.0}, {"date": "2026-08-10", "close": 2.0, "volume": 41974.0}, {"date": "2026-08-11", "close": 2.0, "volume": 54368.0}, {"date": "2026-08-12", "close": 2.1, "volume": 138658.0}, {"date": "2026-08-13", "close": 2.15, "volume": 4902021.0}, {"date": "2026-08-14", "close": 2.25, "volume": 462692.0}, {"date": "2026-08-17", "close": 2.39, "volume": 365305.0}, {"date": "2026-08-18", "close": 2.5, "volume": 349256.0}, {"date": "2026-08-19", "close": 2.37, "volume": 152459.0}, {"date": "2026-08-20", "close": 2.32, "volume": 83066.0}, {"date": "2026-08-21", "close": 2.32, "volume": 86368.0}, {"date": "2026-08-24", "close": 2.25, "volume": 31346.0}, {"date": "2026-08-25", "close": 2.32, "volume": 145516.0}, {"date": "2026-08-26", "close": 2.32, "volume": 107094.0}, {"date": "2026-08-27", "close": 2.3, "volume": 136254.0}, {"date": "2026-08-28", "close": 2.16, "volume": 966395.0}, {"date": "2026-08-31", "close": 2.17, "volume": 454315.0}, {"date": "2026-09-01", "close": 2.16, "volume": 53274.0}, {"date": "2026-09-02", "close": 2.12, "volume": 98867.0}, {"date": "2026-09-03", "close": 2.14, "volume": 40368.0}, {"date": "2026-09-04", "close": 2.23, "volume": 245770.0}, {"date": "2026-09-07", "close": 2.28, "volume": 178937.0}], "refreshing": true}