{"ticker": "GROW", "overview": {"name": "Schroder Real Return Active ETF", "country": "Australia"}, "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": "GROW", "has_prices": true, "as_of": "2026-09-07", "last": 4.07, "prev_close": 4.05, "change": 0.020000000000000462, "change_pct": 0.004938271604938386, "session_volume": 4914.0, "vwap_5": 4.052235552374135, "vwap_20": 4.072842235413022, "vwap_60": 4.054767656240707, "vwap_250": 4.006562867745974, "high_52w": 4.1, "low_52w": 3.93, "avg_volume_20": 19491.7, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Distribution Announcement", "title": "GROW Distribution - October 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156580-2A1707567"}, {"date": "2026-10-26", "form": "Distribution Announcement", "title": "Distribution Estimate - Oct 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153225-2A1706188"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "GROW Monthly Report - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149253-2A1704511"}, {"date": "2026-10-05", "form": "Distribution Announcement", "title": "GROW - Dividend Reinvestment Price", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144474-2A1701840"}, {"date": "2026-10-04", "form": "Periodic Reports", "title": "Quarterly MPI and Portfolio Correlation Disclosure", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144087-2A1701658"}], "performance": {"ticker": "GROW", "has_prices": true, "summary": {"n": 4, "avg": -0.01001884422110548, "win_rate": 0.0, "best": -0.007537688442211006, "worst": -0.012499999999999956, "as_of": "2026-11-02"}, "buys": [{"who": "Pilecki Derek Steven", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 11692.1068, "date": "2026-10-23", "score": 23.3, "ref_price": 3.98, "return": -0.007537688442211006}, {"who": "Gator Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11692.1068, "date": "2026-10-23", "score": 25.8, "ref_price": 3.98, "return": -0.007537688442211006}, {"who": "Pilecki Derek Steven", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7417.0199999999995, "date": "2026-10-20", "score": 23.6, "ref_price": 4.0, "return": -0.012499999999999956}, {"who": "Gator Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7417.0199999999995, "date": "2026-10-20", "score": 23.6, "ref_price": 4.0, "return": -0.012499999999999956}]}, "price_series": [{"date": "2016-08-16", "close": 3.52, "volume": 47100.0}, {"date": "2016-08-17", "close": 3.52, "volume": 710.0}, {"date": "2016-08-18", "close": 3.52, "volume": 12000.0}, {"date": "2016-08-19", "close": 3.53, "volume": 6700.0}, {"date": "2016-08-24", "close": 3.54, "volume": 8200.0}, {"date": "2016-08-26", "close": 3.53, "volume": 36700.0}, {"date": "2016-08-29", "close": 3.55, "volume": 32500.0}, {"date": "2016-09-01", "close": 3.52, "volume": 9041.0}, {"date": "2016-09-07", "close": 3.53, "volume": 33200.0}, {"date": "2016-09-08", "close": 3.52, "volume": 14200.0}, {"date": "2016-09-12", "close": 3.5, "volume": 10450.0}, {"date": "2016-09-14", "close": 3.5, "volume": 5000.0}, {"date": "2016-09-15", "close": 3.51, "volume": 85000.0}, {"date": "2016-09-16", "close": 3.51, "volume": 2800.0}, {"date": "2016-09-19", "close": 3.52, "volume": 145.0}, {"date": "2016-09-20", "close": 3.51, "volume": 1424.0}, {"date": "2016-09-22", "close": 3.52, "volume": 5000.0}, {"date": "2016-09-27", "close": 3.52, "volume": 23870.0}, {"date": "2016-10-04", "close": 3.53, "volume": 5105.0}, {"date": "2016-10-05", "close": 3.53, "volume": 10940.0}, {"date": "2016-10-07", "close": 3.52, "volume": 5660.0}, {"date": "2016-10-10", "close": 3.53, "volume": 2179.0}, {"date": "2016-10-11", "close": 3.53, "volume": 15021.0}, {"date": "2016-10-12", "close": 3.54, "volume": 5528.0}, {"date": "2016-10-14", "close": 3.53, "volume": 18361.0}, {"date": "2016-10-17", "close": 3.52, "volume": 18420.0}, {"date": "2016-10-19", "close": 3.53, "volume": 16000.0}, {"date": "2016-10-24", "close": 3.53, "volume": 23347.0}, {"date": "2016-10-25", "close": 3.54, "volume": 33045.0}, {"date": "2016-10-27", "close": 3.53, "volume": 5000.0}, {"date": "2016-10-28", "close": 3.52, "volume": 5000.0}, {"date": "2016-11-01", "close": 3.51, "volume": 7500.0}, {"date": "2016-11-02", "close": 3.51, "volume": 1425.0}, {"date": "2016-11-03", "close": 3.51, "volume": 500.0}, {"date": "2016-11-04", "close": 3.5, "volume": 2850.0}, {"date": "2016-11-09", "close": 3.5, "volume": 56700.0}, {"date": "2016-11-14", "close": 3.51, "volume": 26305.0}, {"date": "2016-11-18", "close": 3.54, "volume": 3758.0}, {"date": "2016-11-21", "close": 3.55, "volume": 20400.0}, {"date": "2016-11-22", "close": 3.55, "volume": 1400.0}, {"date": "2016-11-23", "close": 3.56, "volume": 7500.0}, {"date": "2016-11-30", "close": 3.54, "volume": 67650.0}, {"date": "2016-12-01", "close": 3.56, "volume": 11150.0}, {"date": "2016-12-05", "close": 3.54, "volume": 84720.0}, {"date": "2016-12-08", "close": 3.57, "volume": 6693.0}, {"date": "2016-12-09", "close": 3.57, "volume": 7000.0}, {"date": "2016-12-12", "close": 3.57, "volume": 6000.0}, {"date": "2016-12-13", "close": 3.57, "volume": 20000.0}, {"date": "2016-12-15", "close": 3.56, "volume": 28000.0}, {"date": "2016-12-16", "close": 3.57, "volume": 12743.0}, {"date": "2016-12-19", "close": 3.57, "volume": 11112.0}, {"date": "2016-12-20", "close": 3.58, "volume": 15444.0}, {"date": "2016-12-22", "close": 3.58, "volume": 800.0}, {"date": "2017-01-03", "close": 3.58, "volume": 6984.0}, {"date": "2017-01-09", "close": 3.59, "volume": 5000.0}, {"date": "2017-01-10", "close": 3.57, "volume": 1500.0}, {"date": "2017-01-12", "close": 3.58, "volume": 30000.0}, {"date": "2017-01-13", "close": 3.59, "volume": 3468.0}, {"date": "2017-01-17", "close": 3.58, "volume": 18100.0}, {"date": "2017-01-18", "close": 3.57, "volume": 35462.0}, {"date": "2017-01-19", "close": 3.57, "volume": 113067.0}, {"date": "2017-01-20", "close": 3.57, "volume": 32635.0}, {"date": "2017-01-24", "close": 3.56, "volume": 30824.0}, {"date": "2017-01-25", "close": 3.57, "volume": 2000.0}, {"date": "2017-01-27", "close": 3.59, "volume": 2222.0}, {"date": "2017-01-30", "close": 3.59, "volume": 1392.0}, {"date": "2017-01-31", "close": 3.57, "volume": 48028.0}, {"date": "2017-02-02", "close": 3.58, "volume": 8201.0}, {"date": "2017-02-03", "close": 3.57, "volume": 43000.0}, {"date": "2017-02-06", "close": 3.57, "volume": 8957.0}, {"date": "2017-02-07", "close": 3.57, "volume": 7561.0}, {"date": "2017-02-08", "close": 3.57, "volume": 16088.0}, {"date": "2017-02-13", "close": 3.58, "volume": 21250.0}, {"date": "2017-02-14", "close": 3.58, "volume": 8400.0}, {"date": "2017-02-15", "close": 3.59, "volume": 49530.0}, {"date": "2017-02-16", "close": 3.58, "volume": 63800.0}, {"date": "2017-02-17", "close": 3.59, "volume": 55710.0}, {"date": "2017-02-21", "close": 3.59, "volume": 2000.0}, {"date": "2017-02-24", "close": 3.59, "volume": 8190.0}, {"date": "2017-02-27", "close": 3.6, "volume": 5729.0}, {"date": "2017-02-28", "close": 3.59, "volume": 287875.0}, {"date": "2017-03-01", "close": 3.59, "volume": 1400.0}, {"date": "2017-03-02", "close": 3.61, "volume": 4758.0}, {"date": "2017-03-03", "close": 3.6, "volume": 21528.0}, {"date": "2017-03-06", "close": 3.6, "volume": 2266.0}, {"date": "2017-03-07", "close": 3.6, "volume": 476.0}, {"date": "2017-03-09", "close": 3.6, "volume": 22721.0}, {"date": "2017-03-10", "close": 3.6, "volume": 73500.0}, {"date": "2017-03-14", "close": 3.6, "volume": 44138.0}, {"date": "2017-03-15", "close": 3.58, "volume": 50000.0}, {"date": "2017-03-16", "close": 3.6, "volume": 41444.0}, {"date": "2017-03-17", "close": 3.61, "volume": 292.0}, {"date": "2017-03-20", "close": 3.6, "volume": 22100.0}, {"date": "2017-03-21", "close": 3.6, "volume": 15891.0}, {"date": "2017-03-22", "close": 3.6, "volume": 84310.0}, {"date": "2017-03-23", "close": 3.6, "volume": 17167.0}, {"date": "2017-03-24", "close": 3.61, "volume": 45479.0}, {"date": "2017-03-28", "close": 3.61, "volume": 18763.0}, {"date": "2017-03-31", "close": 3.62, "volume": 8000.0}, {"date": "2017-04-03", "close": 3.62, "volume": 13314.0}, {"date": "2017-04-04", "close": 3.62, "volume": 7526.0}, {"date": "2017-04-06", "close": 3.6, "volume": 6000.0}, {"date": "2017-04-07", "close": 3.62, "volume": 224203.0}, {"date": "2017-04-10", "close": 3.63, "volume": 154500.0}, {"date": "2017-04-11", "close": 3.64, "volume": 92200.0}, {"date": "2017-04-12", "close": 3.64, "volume": 22209.0}, {"date": "2017-04-13", "close": 3.63, "volume": 147728.0}, {"date": "2017-04-18", "close": 3.62, "volume": 36069.0}, {"date": "2017-04-19", "close": 3.62, "volume": 948.0}, {"date": "2017-04-20", "close": 3.62, "volume": 29157.0}, {"date": "2017-04-21", "close": 3.61, "volume": 9224.0}, {"date": "2017-04-24", "close": 3.63, "volume": 1634.0}, {"date": "2017-04-26", "close": 3.65, "volume": 68036.0}, {"date": "2017-04-27", "close": 3.65, "volume": 38664.0}, {"date": "2017-04-28", "close": 3.65, "volume": 31970.0}, {"date": "2017-05-01", "close": 3.63, "volume": 2746.0}, {"date": "2017-05-02", "close": 3.65, "volume": 12982.0}, {"date": "2017-05-03", "close": 3.65, "volume": 644.0}, {"date": "2017-05-04", "close": 3.65, "volume": 17213.0}, {"date": "2017-05-05", "close": 3.63, "volume": 133663.0}, {"date": "2017-05-08", "close": 3.63, "volume": 30000.0}, {"date": "2017-05-09", "close": 3.63, "volume": 137.0}, {"date": "2017-05-10", "close": 3.64, "volume": 19264.0}, {"date": "2017-05-12", "close": 3.66, "volume": 27499.0}, {"date": "2017-05-16", "close": 3.65, "volume": 78970.0}, {"date": "2017-05-17", "close": 3.66, "volume": 1348.0}, {"date": "2017-05-18", "close": 3.65, "volume": 42741.0}, {"date": "2017-05-19", "close": 3.65, "volume": 81080.0}, {"date": "2017-05-24", "close": 3.66, "volume": 953.0}, {"date": "2017-05-25", "close": 3.66, "volume": 21710.0}, {"date": "2017-05-26", "close": 3.67, "volume": 58107.0}, {"date": "2017-05-29", "close": 3.67, "volume": 12522.0}, {"date": "2017-05-30", "close": 3.66, "volume": 6223.0}, {"date": "2017-05-31", "close": 3.66, "volume": 15536.0}, {"date": "2017-06-01", "close": 3.66, "volume": 55367.0}, {"date": "2017-06-02", "close": 3.64, "volume": 274.0}, {"date": "2017-06-05", "close": 3.67, "volume": 16704.0}, {"date": "2017-06-06", "close": 3.66, "volume": 54634.0}, {"date": "2017-06-07", "close": 3.65, "volume": 60402.0}, {"date": "2017-06-08", "close": 3.65, "volume": 25298.0}, {"date": "2017-06-09", "close": 3.65, "volume": 49000.0}, {"date": "2017-06-13", "close": 3.65, "volume": 12517.0}, {"date": "2017-06-14", "close": 3.66, "volume": 38240.0}, {"date": "2017-06-15", "close": 3.65, "volume": 65826.0}, {"date": "2017-06-16", "close": 3.65, "volume": 10941.0}, {"date": "2017-06-19", "close": 3.65, "volume": 8677.0}, {"date": "2017-06-20", "close": 3.65, "volume": 133138.0}, {"date": "2017-06-21", "close": 3.64, "volume": 11000.0}, {"date": "2017-06-22", "close": 3.63, "volume": 11090.0}, {"date": "2017-06-23", "close": 3.65, "volume": 36391.0}, {"date": "2017-06-26", "close": 3.65, "volume": 87137.0}, {"date": "2017-06-27", "close": 3.62, "volume": 22000.0}, {"date": "2017-06-28", "close": 3.65, "volume": 14734.0}, {"date": "2017-06-29", "close": 3.66, "volume": 45663.0}, {"date": "2017-06-30", "close": 3.64, "volume": 26480.0}, {"date": "2017-07-03", "close": 3.58, "volume": 35786.0}, {"date": "2017-07-04", "close": 3.63, "volume": 161000.0}, {"date": "2017-07-05", "close": 3.62, "volume": 123618.0}, {"date": "2017-07-06", "close": 3.62, "volume": 10000.0}, {"date": "2017-07-07", "close": 3.62, "volume": 26096.0}, {"date": "2017-07-10", "close": 3.62, "volume": 30109.0}, {"date": "2017-07-11", "close": 3.62, "volume": 88757.0}, {"date": "2017-07-12", "close": 3.61, "volume": 13833.0}, {"date": "2017-07-13", "close": 3.62, "volume": 19715.0}, {"date": "2017-07-14", "close": 3.62, "volume": 18310.0}, {"date": "2017-07-17", "close": 3.62, "volume": 25402.0}, {"date": "2017-07-18", "close": 3.61, "volume": 12450.0}, {"date": "2017-07-19", "close": 3.61, "volume": 35343.0}, {"date": "2017-07-20", "close": 3.59, "volume": 14305.0}, {"date": "2017-07-21", "close": 3.61, "volume": 21637.0}, {"date": "2017-07-24", "close": 3.58, "volume": 26281.0}, {"date": "2017-07-25", "close": 3.61, "volume": 208019.0}, {"date": "2017-07-26", "close": 3.62, "volume": 5540.0}, {"date": "2017-07-28", "close": 3.6, "volume": 11280.0}, {"date": "2017-07-31", "close": 3.61, "volume": 70380.0}, {"date": "2017-08-01", "close": 3.61, "volume": 15322.0}, {"date": "2017-08-02", "close": 3.61, "volume": 118989.0}, {"date": "2017-08-03", "close": 3.61, "volume": 64190.0}, {"date": "2017-08-04", "close": 3.61, "volume": 15803.0}, {"date": "2017-08-07", "close": 3.62, "volume": 100855.0}, {"date": "2017-08-08", "close": 3.6, "volume": 26887.0}, {"date": "2017-08-09", "close": 3.62, "volume": 11059.0}, {"date": "2017-08-10", "close": 3.62, "volume": 13925.0}, {"date": "2017-08-11", "close": 3.61, "volume": 31912.0}, {"date": "2017-08-14", "close": 3.6, "volume": 7313.0}, {"date": "2017-08-15", "close": 3.61, "volume": 22833.0}, {"date": "2017-08-16", "close": 3.62, "volume": 2329.0}, {"date": "2017-08-17", "close": 3.61, "volume": 31088.0}, {"date": "2017-08-21", "close": 3.61, "volume": 8965.0}, {"date": "2017-08-22", "close": 3.6, "volume": 6000.0}, {"date": "2017-08-23", "close": 3.62, "volume": 74776.0}, {"date": "2017-08-24", "close": 3.62, "volume": 25166.0}, {"date": "2017-08-25", "close": 3.62, "volume": 11843.0}, {"date": "2017-08-28", "close": 3.62, "volume": 32212.0}, {"date": "2017-08-29", "close": 3.61, "volume": 18819.0}, {"date": "2017-08-30", "close": 3.61, "volume": 12797.0}, {"date": "2017-08-31", "close": 3.62, "volume": 37889.0}, {"date": "2017-09-04", "close": 3.63, "volume": 8924.0}, {"date": "2017-09-05", "close": 3.62, "volume": 8756.0}, {"date": "2017-09-06", "close": 3.62, "volume": 6969.0}, {"date": "2017-09-07", "close": 3.62, "volume": 1362.0}, {"date": "2017-09-08", "close": 3.59, "volume": 175918.0}, {"date": "2017-09-11", "close": 3.62, "volume": 26223.0}, {"date": "2017-09-12", "close": 3.63, "volume": 18492.0}, {"date": "2017-09-13", "close": 3.63, "volume": 6944.0}, {"date": "2017-09-14", "close": 3.63, "volume": 5669.0}, {"date": "2017-09-15", "close": 3.62, "volume": 63730.0}, {"date": "2017-09-18", "close": 3.63, "volume": 3775.0}, {"date": "2017-09-19", "close": 3.63, "volume": 23925.0}, {"date": "2017-09-20", "close": 3.61, "volume": 23185.0}, {"date": "2017-09-21", "close": 3.59, "volume": 74000.0}, {"date": "2017-09-22", "close": 3.6, "volume": 76766.0}, {"date": "2017-09-25", "close": 3.62, "volume": 21287.0}, {"date": "2017-09-27", "close": 3.62, "volume": 35136.0}, {"date": "2017-09-29", "close": 3.63, "volume": 23825.0}, {"date": "2017-10-03", "close": 3.64, "volume": 17585.0}, {"date": "2017-10-04", "close": 3.63, "volume": 6779.0}, {"date": "2017-10-05", "close": 3.61, "volume": 6180.0}, {"date": "2017-10-06", "close": 3.64, "volume": 9377.0}, {"date": "2017-10-09", "close": 3.63, "volume": 21976.0}, {"date": "2017-10-10", "close": 3.65, "volume": 24398.0}, {"date": "2017-10-11", "close": 3.65, "volume": 7936.0}, {"date": "2017-10-12", "close": 3.63, "volume": 4494.0}, {"date": "2017-10-13", "close": 3.66, "volume": 21835.0}, {"date": "2017-10-17", "close": 3.65, "volume": 6851.0}, {"date": "2017-10-18", "close": 3.65, "volume": 31869.0}, {"date": "2017-10-19", "close": 3.65, "volume": 2500.0}, {"date": "2017-10-20", "close": 3.65, "volume": 6979.0}, {"date": "2017-10-23", "close": 3.65, "volume": 4780.0}, {"date": "2017-10-24", "close": 3.66, "volume": 27044.0}, {"date": "2017-10-25", "close": 3.67, "volume": 5640.0}, {"date": "2017-10-26", "close": 3.65, "volume": 54000.0}, {"date": "2017-10-27", "close": 3.68, "volume": 5887.0}, {"date": "2017-10-30", "close": 3.65, "volume": 7076.0}, {"date": "2017-10-31", "close": 3.68, "volume": 88386.0}, {"date": "2017-11-01", "close": 3.68, "volume": 18497.0}, {"date": "2017-11-02", "close": 3.66, "volume": 29465.0}, {"date": "2017-11-03", "close": 3.69, "volume": 6678.0}, {"date": "2017-11-06", "close": 3.69, "volume": 14837.0}, {"date": "2017-11-07", "close": 3.7, "volume": 4235.0}, {"date": "2017-11-08", "close": 3.68, "volume": 41237.0}, {"date": "2017-11-09", "close": 3.68, "volume": 16349.0}, {"date": "2017-11-10", "close": 3.68, "volume": 3692.0}, {"date": "2017-11-13", "close": 3.68, "volume": 38248.0}, {"date": "2017-11-14", "close": 3.69, "volume": 38801.0}, {"date": "2017-11-15", "close": 3.69, "volume": 7526.0}, {"date": "2017-11-16", "close": 3.69, "volume": 22282.0}, {"date": "2017-11-17", "close": 3.7, "volume": 33137.0}, {"date": "2017-11-20", "close": 3.7, "volume": 13124.0}, {"date": "2017-11-21", "close": 3.7, "volume": 31221.0}, {"date": "2017-11-22", "close": 3.7, "volume": 1738.0}, {"date": "2017-11-23", "close": 3.71, "volume": 5957.0}, {"date": "2017-11-24", "close": 3.68, "volume": 27517.0}, {"date": "2017-11-27", "close": 3.7, "volume": 23120.0}, {"date": "2017-11-28", "close": 3.7, "volume": 56085.0}, {"date": "2017-11-29", "close": 3.7, "volume": 32020.0}, {"date": "2017-11-30", "close": 3.71, "volume": 56850.0}, {"date": "2017-12-01", "close": 3.71, "volume": 1906.0}, {"date": "2017-12-04", "close": 3.71, "volume": 83173.0}, {"date": "2017-12-05", "close": 3.7, "volume": 73554.0}, {"date": "2017-12-06", "close": 3.68, "volume": 26368.0}, {"date": "2017-12-07", "close": 3.7, "volume": 46262.0}, {"date": "2017-12-08", "close": 3.68, "volume": 102990.0}, {"date": "2017-12-11", "close": 3.71, "volume": 21873.0}, {"date": "2017-12-12", "close": 3.72, "volume": 12084.0}, {"date": "2017-12-13", "close": 3.71, "volume": 77180.0}, {"date": "2017-12-14", "close": 3.7, "volume": 22419.0}, {"date": "2017-12-15", "close": 3.7, "volume": 6369.0}, {"date": "2017-12-18", "close": 3.71, "volume": 23856.0}, {"date": "2017-12-19", "close": 3.72, "volume": 22516.0}, {"date": "2017-12-20", "close": 3.72, "volume": 5078.0}, {"date": "2017-12-21", "close": 3.71, "volume": 16404.0}, {"date": "2017-12-22", "close": 3.71, "volume": 20135.0}, {"date": "2017-12-27", "close": 3.71, "volume": 37000.0}, {"date": "2017-12-28", "close": 3.71, "volume": 10000.0}, {"date": "2017-12-29", "close": 3.71, "volume": 1000.0}, {"date": "2018-01-02", "close": 3.65, "volume": 9483.0}, {"date": "2018-01-04", "close": 3.66, "volume": 5730.0}, {"date": "2018-01-08", "close": 3.67, "volume": 8525.0}, {"date": "2018-01-09", "close": 3.67, "volume": 15217.0}, {"date": "2018-01-10", "close": 3.67, "volume": 56214.0}, {"date": "2018-01-11", "close": 3.67, "volume": 2000.0}, {"date": "2018-01-12", "close": 3.67, "volume": 15442.0}, {"date": "2018-01-15", "close": 3.68, "volume": 14959.0}, {"date": "2018-01-16", "close": 3.67, "volume": 73423.0}, {"date": "2018-01-17", "close": 3.66, "volume": 62006.0}, {"date": "2018-01-19", "close": 3.63, "volume": 176670.0}, {"date": "2018-01-22", "close": 3.65, "volume": 6500.0}, {"date": "2018-01-23", "close": 3.66, "volume": 19126.0}, {"date": "2018-01-25", "close": 3.63, "volume": 23406.0}, {"date": "2018-01-29", "close": 3.67, "volume": 6685.0}, {"date": "2018-01-30", "close": 3.64, "volume": 10434.0}, {"date": "2018-01-31", "close": 3.64, "volume": 17755.0}, {"date": "2018-02-01", "close": 3.66, "volume": 117607.0}, {"date": "2018-02-02", "close": 3.64, "volume": 4000.0}, {"date": "2018-02-05", "close": 3.63, "volume": 282290.0}, {"date": "2018-02-06", "close": 3.61, "volume": 8826.0}, {"date": "2018-02-07", "close": 3.62, "volume": 100015.0}, {"date": "2018-02-08", "close": 3.62, "volume": 2273.0}, {"date": "2018-02-09", "close": 3.62, "volume": 28527.0}, {"date": "2018-02-13", "close": 3.62, "volume": 13959.0}, {"date": "2018-02-14", "close": 3.59, "volume": 3954.0}, {"date": "2018-02-15", "close": 3.63, "volume": 36526.0}, {"date": "2018-02-16", "close": 3.64, "volume": 1776.0}, {"date": "2018-02-19", "close": 3.61, "volume": 20463.0}, {"date": "2018-02-21", "close": 3.64, "volume": 1809.0}, {"date": "2018-02-22", "close": 3.62, "volume": 4250.0}, {"date": "2018-02-26", "close": 3.63, "volume": 2209.0}, {"date": "2018-02-27", "close": 3.67, "volume": 4305.0}, {"date": "2018-02-28", "close": 3.66, "volume": 27340.0}, {"date": "2018-03-01", "close": 3.65, "volume": 16429.0}, {"date": "2018-03-05", "close": 3.64, "volume": 72829.0}, {"date": "2018-03-06", "close": 3.63, "volume": 19214.0}, {"date": "2018-03-07", "close": 3.64, "volume": 1122.0}, {"date": "2018-03-08", "close": 3.65, "volume": 15947.0}, {"date": "2018-03-09", "close": 3.66, "volume": 20155.0}, {"date": "2018-03-12", "close": 3.64, "volume": 11503.0}, {"date": "2018-03-13", "close": 3.63, "volume": 43457.0}, {"date": "2018-03-15", "close": 3.65, "volume": 9845.0}, {"date": "2018-03-16", "close": 3.65, "volume": 2740.0}, {"date": "2018-03-20", "close": 3.65, "volume": 45193.0}, {"date": "2018-03-21", "close": 3.65, "volume": 179697.0}, {"date": "2018-03-22", "close": 3.63, "volume": 24810.0}, {"date": "2018-03-23", "close": 3.61, "volume": 31036.0}, {"date": "2018-03-26", "close": 3.63, "volume": 5842.0}, {"date": "2018-03-27", "close": 3.65, "volume": 32067.0}, {"date": "2018-03-28", "close": 3.61, "volume": 4640.0}, {"date": "2018-03-29", "close": 3.64, "volume": 6074.0}, {"date": "2018-04-03", "close": 3.63, "volume": 77705.0}, {"date": "2018-04-04", "close": 3.63, "volume": 35064.0}, {"date": "2018-04-05", "close": 3.62, "volume": 10265.0}, {"date": "2018-04-06", "close": 3.64, "volume": 23782.0}, {"date": "2018-04-09", "close": 3.6, "volume": 3296.0}, {"date": "2018-04-11", "close": 3.65, "volume": 7243.0}, {"date": "2018-04-12", "close": 3.63, "volume": 32910.0}, {"date": "2018-04-13", "close": 3.65, "volume": 11306.0}, {"date": "2018-04-16", "close": 3.63, "volume": 5443.0}, {"date": "2018-04-18", "close": 3.66, "volume": 21713.0}, {"date": "2018-04-20", "close": 3.66, "volume": 10226.0}, {"date": "2018-04-23", "close": 3.67, "volume": 11138.0}, {"date": "2018-04-24", "close": 3.67, "volume": 36855.0}, {"date": "2018-04-26", "close": 3.67, "volume": 13602.0}, {"date": "2018-04-27", "close": 3.65, "volume": 2500.0}, {"date": "2018-04-30", "close": 3.68, "volume": 29548.0}, {"date": "2018-05-03", "close": 3.66, "volume": 47649.0}, {"date": "2018-05-04", "close": 3.66, "volume": 16400.0}, {"date": "2018-05-08", "close": 3.67, "volume": 12243.0}, {"date": "2018-05-11", "close": 3.67, "volume": 2183.0}, {"date": "2018-05-14", "close": 3.7, "volume": 9450.0}, {"date": "2018-05-15", "close": 3.7, "volume": 23718.0}, {"date": "2018-05-16", "close": 3.7, "volume": 12107.0}, {"date": "2018-05-17", "close": 3.67, "volume": 9706.0}, {"date": "2018-05-18", "close": 3.68, "volume": 6734.0}, {"date": "2018-05-22", "close": 3.69, "volume": 24015.0}, {"date": "2018-05-23", "close": 3.68, "volume": 74510.0}, {"date": "2018-05-24", "close": 3.68, "volume": 136071.0}, {"date": "2018-05-25", "close": 3.68, "volume": 13019.0}, {"date": "2018-05-28", "close": 3.67, "volume": 83340.0}, {"date": "2018-05-29", "close": 3.67, "volume": 543.0}, {"date": "2018-05-30", "close": 3.66, "volume": 25274.0}, {"date": "2018-05-31", "close": 3.64, "volume": 29635.0}, {"date": "2018-06-01", "close": 3.64, "volume": 4418.0}, {"date": "2018-06-04", "close": 3.64, "volume": 9000.0}, {"date": "2018-06-05", "close": 3.67, "volume": 58674.0}, {"date": "2018-06-06", "close": 3.65, "volume": 8843.0}, {"date": "2018-06-07", "close": 3.65, "volume": 101268.0}, {"date": "2018-06-08", "close": 3.69, "volume": 64587.0}, {"date": "2018-06-12", "close": 3.66, "volume": 8674.0}, {"date": "2018-06-13", "close": 3.66, "volume": 96700.0}, {"date": "2018-06-14", "close": 3.68, "volume": 30590.0}, {"date": "2018-06-15", "close": 3.69, "volume": 16836.0}, {"date": "2018-06-18", "close": 3.69, "volume": 27439.0}, {"date": "2018-06-19", "close": 3.67, "volume": 30281.0}, {"date": "2018-06-21", "close": 3.68, "volume": 2200.0}, {"date": "2018-06-22", "close": 3.7, "volume": 21739.0}, {"date": "2018-06-25", "close": 3.69, "volume": 43459.0}, {"date": "2018-06-26", "close": 3.69, "volume": 2350.0}, {"date": "2018-06-29", "close": 3.7, "volume": 16738.0}, {"date": "2018-07-02", "close": 3.63, "volume": 67178.0}, {"date": "2018-07-03", "close": 3.63, "volume": 51980.0}, {"date": "2018-07-04", "close": 3.6, "volume": 3824.0}, {"date": "2018-07-05", "close": 3.63, "volume": 29611.0}, {"date": "2018-07-06", "close": 3.64, "volume": 15221.0}, {"date": "2018-07-10", "close": 3.64, "volume": 55785.0}, {"date": "2018-07-11", "close": 3.64, "volume": 50643.0}, {"date": "2018-07-12", "close": 3.65, "volume": 53830.0}, {"date": "2018-07-13", "close": 3.64, "volume": 7238.0}, {"date": "2018-07-16", "close": 3.64, "volume": 30310.0}, {"date": "2018-07-17", "close": 3.62, "volume": 51368.0}, {"date": "2018-07-18", "close": 3.65, "volume": 46165.0}, {"date": "2018-07-19", "close": 3.65, "volume": 20662.0}, {"date": "2018-07-20", "close": 3.65, "volume": 55830.0}, {"date": "2018-07-23", "close": 3.64, "volume": 186799.0}, {"date": "2018-07-24", "close": 3.65, "volume": 40744.0}, {"date": "2018-07-25", "close": 3.65, "volume": 47231.0}, {"date": "2018-07-26", "close": 3.65, "volume": 70915.0}, {"date": "2018-07-27", "close": 3.66, "volume": 54468.0}, {"date": "2018-07-30", "close": 3.65, "volume": 54761.0}, {"date": "2018-07-31", "close": 3.65, "volume": 89653.0}, {"date": "2018-08-01", "close": 3.63, "volume": 36461.0}, {"date": "2018-08-02", "close": 3.62, "volume": 31836.0}, {"date": "2018-08-03", "close": 3.65, "volume": 83993.0}, {"date": "2018-08-06", "close": 3.65, "volume": 213577.0}, {"date": "2018-08-07", "close": 3.65, "volume": 190857.0}, {"date": "2018-08-09", "close": 3.63, "volume": 209379.0}, {"date": "2018-08-10", "close": 3.66, "volume": 63571.0}, {"date": "2018-08-13", "close": 3.65, "volume": 29655.0}, {"date": "2018-08-14", "close": 3.66, "volume": 41509.0}, {"date": "2018-08-15", "close": 3.66, "volume": 3666.0}, {"date": "2018-08-16", "close": 3.66, "volume": 70389.0}, {"date": "2018-08-17", "close": 3.66, "volume": 41245.0}, {"date": "2018-08-20", "close": 3.66, "volume": 42600.0}, {"date": "2018-08-21", "close": 3.65, "volume": 227792.0}, {"date": "2018-08-22", "close": 3.65, "volume": 101481.0}, {"date": "2018-08-23", "close": 3.66, "volume": 62109.0}, {"date": "2018-08-24", "close": 3.66, "volume": 3272.0}, {"date": "2018-08-27", "close": 3.66, "volume": 72.0}, {"date": "2018-08-28", "close": 3.67, "volume": 8630.0}, {"date": "2018-08-29", "close": 3.67, "volume": 22868.0}, {"date": "2018-08-30", "close": 3.68, "volume": 59282.0}, {"date": "2018-08-31", "close": 3.67, "volume": 68919.0}, {"date": "2018-09-03", "close": 3.67, "volume": 24684.0}, {"date": "2018-09-04", "close": 3.67, "volume": 69251.0}, {"date": "2018-09-05", "close": 3.66, "volume": 5000.0}, {"date": "2018-09-06", "close": 3.64, "volume": 36218.0}, {"date": "2018-09-07", "close": 3.65, "volume": 803.0}, {"date": "2018-09-10", "close": 3.67, "volume": 18310.0}, {"date": "2018-09-11", "close": 3.67, "volume": 8771.0}, {"date": "2018-09-12", "close": 3.65, "volume": 6693.0}, {"date": "2018-09-14", "close": 3.67, "volume": 5759.0}, {"date": "2018-09-17", "close": 3.66, "volume": 35666.0}, {"date": "2018-09-18", "close": 3.64, "volume": 2750.0}, {"date": "2018-09-19", "close": 3.67, "volume": 23412.0}, {"date": "2018-09-20", "close": 3.66, "volume": 93715.0}, {"date": "2018-09-21", "close": 3.67, "volume": 13608.0}, {"date": "2018-09-24", "close": 3.66, "volume": 9703.0}, {"date": "2018-09-25", "close": 3.68, "volume": 68208.0}, {"date": "2018-09-27", "close": 3.69, "volume": 3126.0}, {"date": "2018-09-28", "close": 3.69, "volume": 6815.0}, {"date": "2018-10-01", "close": 3.68, "volume": 22000.0}, {"date": "2018-10-02", "close": 3.68, "volume": 39500.0}, {"date": "2018-10-03", "close": 3.69, "volume": 20869.0}, {"date": "2018-10-04", "close": 3.7, "volume": 3013.0}, {"date": "2018-10-05", "close": 3.7, "volume": 12224.0}, {"date": "2018-10-08", "close": 3.69, "volume": 32429.0}, {"date": "2018-10-09", "close": 3.66, "volume": 2744.0}, {"date": "2018-10-10", "close": 3.66, "volume": 13656.0}, {"date": "2018-10-11", "close": 3.64, "volume": 2000.0}, {"date": "2018-10-12", "close": 3.64, "volume": 2000.0}, {"date": "2018-10-15", "close": 3.63, "volume": 2068.0}, {"date": "2018-10-16", "close": 3.64, "volume": 31476.0}, {"date": "2018-10-17", "close": 3.65, "volume": 9636.0}, {"date": "2018-10-19", "close": 3.64, "volume": 39308.0}, {"date": "2018-10-22", "close": 3.64, "volume": 1370.0}, {"date": "2018-10-23", "close": 3.61, "volume": 100722.0}, {"date": "2018-10-24", "close": 3.63, "volume": 4000.0}, {"date": "2018-10-25", "close": 3.61, "volume": 45280.0}, {"date": "2018-10-26", "close": 3.6, "volume": 6588.0}, {"date": "2018-10-29", "close": 3.6, "volume": 61007.0}, {"date": "2018-10-30", "close": 3.58, "volume": 31484.0}, {"date": "2018-10-31", "close": 3.6, "volume": 14106.0}, {"date": "2018-11-01", "close": 3.6, "volume": 57165.0}, {"date": "2018-11-02", "close": 3.6, "volume": 13986.0}, {"date": "2018-11-05", "close": 3.62, "volume": 7376.0}, {"date": "2018-11-06", "close": 3.63, "volume": 42214.0}, {"date": "2018-11-07", "close": 3.63, "volume": 62398.0}, {"date": "2018-11-08", "close": 3.63, "volume": 22946.0}, {"date": "2018-11-09", "close": 3.63, "volume": 29313.0}, {"date": "2018-11-12", "close": 3.63, "volume": 25044.0}, {"date": "2018-11-13", "close": 3.62, "volume": 62611.0}, {"date": "2018-11-14", "close": 3.61, "volume": 60376.0}, {"date": "2018-11-15", "close": 3.6, "volume": 2750.0}, {"date": "2018-11-16", "close": 3.61, "volume": 5641.0}, {"date": "2018-11-19", "close": 3.58, "volume": 11463.0}, {"date": "2018-11-20", "close": 3.59, "volume": 114372.0}, {"date": "2018-11-21", "close": 3.59, "volume": 92416.0}, {"date": "2018-11-22", "close": 3.6, "volume": 57005.0}, {"date": "2018-11-23", "close": 3.6, "volume": 3646.0}, {"date": "2018-11-26", "close": 3.58, "volume": 175.0}, {"date": "2018-11-27", "close": 3.58, "volume": 564.0}, {"date": "2018-11-28", "close": 3.6, "volume": 10000.0}, {"date": "2018-11-29", "close": 3.6, "volume": 24903.0}, {"date": "2018-11-30", "close": 3.59, "volume": 10413.0}, {"date": "2018-12-03", "close": 3.61, "volume": 72238.0}, {"date": "2018-12-04", "close": 3.6, "volume": 34756.0}, {"date": "2018-12-05", "close": 3.6, "volume": 15248.0}, {"date": "2018-12-06", "close": 3.59, "volume": 16318.0}, {"date": "2018-12-07", "close": 3.59, "volume": 48173.0}, {"date": "2018-12-10", "close": 3.54, "volume": 295198.0}, {"date": "2018-12-11", "close": 3.57, "volume": 10947.0}, {"date": "2018-12-12", "close": 3.56, "volume": 10042.0}, {"date": "2018-12-13", "close": 3.56, "volume": 10000.0}, {"date": "2018-12-14", "close": 3.55, "volume": 51880.0}, {"date": "2018-12-17", "close": 3.58, "volume": 33966.0}, {"date": "2018-12-18", "close": 3.57, "volume": 3081.0}, {"date": "2018-12-19", "close": 3.56, "volume": 18359.0}, {"date": "2018-12-20", "close": 3.57, "volume": 50900.0}, {"date": "2018-12-21", "close": 3.56, "volume": 70702.0}, {"date": "2018-12-24", "close": 3.53, "volume": 11369.0}, {"date": "2018-12-27", "close": 3.58, "volume": 504.0}, {"date": "2018-12-28", "close": 3.56, "volume": 42067.0}, {"date": "2019-01-02", "close": 3.51, "volume": 24202.0}, {"date": "2019-01-04", "close": 3.5, "volume": 3142.0}, {"date": "2019-01-07", "close": 3.54, "volume": 5429.0}, {"date": "2019-01-08", "close": 3.52, "volume": 79044.0}, {"date": "2019-01-09", "close": 3.55, "volume": 8029.0}, {"date": "2019-01-10", "close": 3.55, "volume": 1400.0}, {"date": "2019-01-11", "close": 3.53, "volume": 51970.0}, {"date": "2019-01-15", "close": 3.55, "volume": 89364.0}, {"date": "2019-01-16", "close": 3.53, "volume": 1254.0}, {"date": "2019-01-17", "close": 3.56, "volume": 5693.0}, {"date": "2019-01-18", "close": 3.54, "volume": 28870.0}, {"date": "2019-01-21", "close": 3.57, "volume": 15971.0}, {"date": "2019-01-22", "close": 3.57, "volume": 4915.0}, {"date": "2019-01-23", "close": 3.54, "volume": 24653.0}, {"date": "2019-01-24", "close": 3.57, "volume": 9036.0}, {"date": "2019-01-25", "close": 3.58, "volume": 22697.0}, {"date": "2019-01-29", "close": 3.55, "volume": 44302.0}, {"date": "2019-01-30", "close": 3.58, "volume": 7970.0}, {"date": "2019-01-31", "close": 3.57, "volume": 2805.0}, {"date": "2019-02-01", "close": 3.55, "volume": 10002.0}, {"date": "2019-02-04", "close": 3.58, "volume": 2077.0}, {"date": "2019-02-05", "close": 3.57, "volume": 57358.0}, {"date": "2019-02-06", "close": 3.6, "volume": 93373.0}, {"date": "2019-02-07", "close": 3.61, "volume": 5232.0}, {"date": "2019-02-08", "close": 3.58, "volume": 7556.0}, {"date": "2019-02-11", "close": 3.58, "volume": 8349.0}, {"date": "2019-02-12", "close": 3.59, "volume": 1969.0}, {"date": "2019-02-13", "close": 3.61, "volume": 3230.0}, {"date": "2019-02-14", "close": 3.62, "volume": 73481.0}, {"date": "2019-02-15", "close": 3.6, "volume": 14632.0}, {"date": "2019-02-20", "close": 3.59, "volume": 15612.0}, {"date": "2019-02-21", "close": 3.61, "volume": 13373.0}, {"date": "2019-02-25", "close": 3.63, "volume": 8036.0}, {"date": "2019-02-26", "close": 3.6, "volume": 1042.0}, {"date": "2019-02-27", "close": 3.63, "volume": 24794.0}, {"date": "2019-02-28", "close": 3.64, "volume": 6283.0}, {"date": "2019-03-04", "close": 3.63, "volume": 6577.0}, {"date": "2019-03-05", "close": 3.62, "volume": 118378.0}, {"date": "2019-03-06", "close": 3.65, "volume": 2000.0}, {"date": "2019-03-07", "close": 3.62, "volume": 86558.0}, {"date": "2019-03-08", "close": 3.61, "volume": 18253.0}, {"date": "2019-03-11", "close": 3.63, "volume": 37535.0}, {"date": "2019-03-12", "close": 3.64, "volume": 36013.0}, {"date": "2019-03-13", "close": 3.64, "volume": 21960.0}, {"date": "2019-03-14", "close": 3.63, "volume": 8520.0}, {"date": "2019-03-15", "close": 3.64, "volume": 4121.0}, {"date": "2019-03-18", "close": 3.64, "volume": 13517.0}, {"date": "2019-03-19", "close": 3.66, "volume": 11456.0}, {"date": "2019-03-20", "close": 3.66, "volume": 26364.0}, {"date": "2019-03-21", "close": 3.63, "volume": 16814.0}, {"date": "2019-03-22", "close": 3.64, "volume": 3768.0}, {"date": "2019-03-25", "close": 3.65, "volume": 9868.0}, {"date": "2019-03-26", "close": 3.63, "volume": 78739.0}, {"date": "2019-03-27", "close": 3.63, "volume": 95190.0}, {"date": "2019-03-28", "close": 3.65, "volume": 13650.0}, {"date": "2019-03-29", "close": 3.66, "volume": 29931.0}, {"date": "2019-04-01", "close": 3.64, "volume": 11522.0}, {"date": "2019-04-02", "close": 3.67, "volume": 36712.0}, {"date": "2019-04-03", "close": 3.68, "volume": 16612.0}, {"date": "2019-04-04", "close": 3.65, "volume": 11085.0}, {"date": "2019-04-05", "close": 3.65, "volume": 27427.0}, {"date": "2019-04-08", "close": 3.68, "volume": 8398.0}, {"date": "2019-04-09", "close": 3.65, "volume": 12969.0}, {"date": "2019-04-10", "close": 3.68, "volume": 5479.0}, {"date": "2019-04-11", "close": 3.67, "volume": 71577.0}, {"date": "2019-04-12", "close": 3.66, "volume": 31484.0}, {"date": "2019-04-15", "close": 3.66, "volume": 43385.0}, {"date": "2019-04-17", "close": 3.66, "volume": 8206.0}, {"date": "2019-04-18", "close": 3.68, "volume": 14632.0}, {"date": "2019-04-23", "close": 3.67, "volume": 16402.0}, {"date": "2019-04-24", "close": 3.7, "volume": 23957.0}, {"date": "2019-04-26", "close": 3.71, "volume": 65271.0}, {"date": "2019-04-29", "close": 3.68, "volume": 21461.0}, {"date": "2019-04-30", "close": 3.68, "volume": 261.0}, {"date": "2019-05-01", "close": 3.68, "volume": 7521.0}, {"date": "2019-05-02", "close": 3.7, "volume": 35456.0}, {"date": "2019-05-03", "close": 3.7, "volume": 6463.0}, {"date": "2019-05-06", "close": 3.69, "volume": 13178.0}, {"date": "2019-05-07", "close": 3.68, "volume": 2036.0}, {"date": "2019-05-08", "close": 3.67, "volume": 100441.0}, {"date": "2019-05-10", "close": 3.69, "volume": 41550.0}, {"date": "2019-05-13", "close": 3.67, "volume": 16340.0}, {"date": "2019-05-14", "close": 3.68, "volume": 19208.0}, {"date": "2019-05-15", "close": 3.67, "volume": 5000.0}, {"date": "2019-05-21", "close": 3.72, "volume": 1333.0}, {"date": "2019-05-22", "close": 3.72, "volume": 16888.0}, {"date": "2019-05-23", "close": 3.69, "volume": 64978.0}, {"date": "2019-05-24", "close": 3.7, "volume": 3236.0}, {"date": "2019-05-27", "close": 3.7, "volume": 21929.0}, {"date": "2019-05-28", "close": 3.68, "volume": 54953.0}, {"date": "2019-05-29", "close": 3.67, "volume": 22889.0}, {"date": "2019-05-31", "close": 3.7, "volume": 20162.0}, {"date": "2019-06-03", "close": 3.66, "volume": 39282.0}, {"date": "2019-06-04", "close": 3.69, "volume": 23108.0}, {"date": "2019-06-06", "close": 3.68, "volume": 5453.0}, {"date": "2019-06-07", "close": 3.7, "volume": 9987.0}, {"date": "2019-06-11", "close": 3.69, "volume": 31210.0}, {"date": "2019-06-12", "close": 3.69, "volume": 14088.0}, {"date": "2019-06-13", "close": 3.72, "volume": 30250.0}, {"date": "2019-06-14", "close": 3.73, "volume": 132719.0}, {"date": "2019-06-17", "close": 3.73, "volume": 10724.0}, {"date": "2019-06-18", "close": 3.73, "volume": 50206.0}, {"date": "2019-06-20", "close": 3.75, "volume": 36440.0}, {"date": "2019-06-21", "close": 3.73, "volume": 39436.0}, {"date": "2019-06-24", "close": 3.73, "volume": 21543.0}, {"date": "2019-06-25", "close": 3.75, "volume": 1277.0}, {"date": "2019-06-26", "close": 3.74, "volume": 26590.0}, {"date": "2019-06-27", "close": 3.74, "volume": 54629.0}, {"date": "2019-07-01", "close": 3.69, "volume": 16826.0}, {"date": "2019-07-02", "close": 3.69, "volume": 13807.0}, {"date": "2019-07-04", "close": 3.67, "volume": 13540.0}, {"date": "2019-07-05", "close": 3.69, "volume": 6805.0}, {"date": "2019-07-08", "close": 3.66, "volume": 46330.0}, {"date": "2019-07-09", "close": 3.66, "volume": 11630.0}, {"date": "2019-07-10", "close": 3.66, "volume": 8655.0}, {"date": "2019-07-11", "close": 3.69, "volume": 2732.0}, {"date": "2019-07-12", "close": 3.69, "volume": 94117.0}, {"date": "2019-07-15", "close": 3.68, "volume": 14834.0}, {"date": "2019-07-16", "close": 3.68, "volume": 52336.0}, {"date": "2019-07-17", "close": 3.68, "volume": 29272.0}, {"date": "2019-07-18", "close": 3.68, "volume": 21804.0}, {"date": "2019-07-19", "close": 3.68, "volume": 162860.0}, {"date": "2019-07-22", "close": 3.68, "volume": 28924.0}, {"date": "2019-07-23", "close": 3.69, "volume": 154380.0}, {"date": "2019-07-24", "close": 3.7, "volume": 43243.0}, {"date": "2019-07-25", "close": 3.69, "volume": 1130.0}, {"date": "2019-07-26", "close": 3.7, "volume": 73316.0}, {"date": "2019-07-30", "close": 3.68, "volume": 190745.0}, {"date": "2019-07-31", "close": 3.7, "volume": 42082.0}, {"date": "2019-08-01", "close": 3.7, "volume": 15514.0}, {"date": "2019-08-02", "close": 3.7, "volume": 34461.0}, {"date": "2019-08-05", "close": 3.69, "volume": 81500.0}, {"date": "2019-08-06", "close": 3.67, "volume": 35611.0}, {"date": "2019-08-07", "close": 3.69, "volume": 38295.0}, {"date": "2019-08-08", "close": 3.69, "volume": 63315.0}, {"date": "2019-08-12", "close": 3.7, "volume": 85759.0}, {"date": "2019-08-13", "close": 3.68, "volume": 26759.0}, {"date": "2019-08-14", "close": 3.7, "volume": 39923.0}, {"date": "2019-08-16", "close": 3.66, "volume": 89429.0}, {"date": "2019-08-19", "close": 3.69, "volume": 13340.0}, {"date": "2019-08-20", "close": 3.7, "volume": 40479.0}, {"date": "2019-08-21", "close": 3.69, "volume": 17461.0}, {"date": "2019-08-22", "close": 3.68, "volume": 3264.0}, {"date": "2019-08-23", "close": 3.69, "volume": 17615.0}, {"date": "2019-08-26", "close": 3.68, "volume": 16693.0}, {"date": "2019-08-27", "close": 3.69, "volume": 67929.0}, {"date": "2019-08-29", "close": 3.69, "volume": 6800.0}, {"date": "2019-08-30", "close": 3.7, "volume": 8228.0}, {"date": "2019-09-02", "close": 3.7, "volume": 39251.0}, {"date": "2019-09-03", "close": 3.7, "volume": 29775.0}, {"date": "2019-09-04", "close": 3.7, "volume": 8300.0}, {"date": "2019-09-05", "close": 3.7, "volume": 137.0}, {"date": "2019-09-09", "close": 3.7, "volume": 13194.0}, {"date": "2019-09-10", "close": 3.7, "volume": 14650.0}, {"date": "2019-09-11", "close": 3.7, "volume": 5000.0}, {"date": "2019-09-12", "close": 3.68, "volume": 30800.0}, {"date": "2019-09-16", "close": 3.7, "volume": 56757.0}, {"date": "2019-09-17", "close": 3.7, "volume": 90771.0}, {"date": "2019-09-18", "close": 3.68, "volume": 15532.0}, {"date": "2019-09-19", "close": 3.71, "volume": 5777.0}, {"date": "2019-09-20", "close": 3.72, "volume": 14351.0}, {"date": "2019-09-23", "close": 3.72, "volume": 30914.0}, {"date": "2019-09-24", "close": 3.73, "volume": 9783.0}, {"date": "2019-09-25", "close": 3.72, "volume": 10792.0}, {"date": "2019-09-26", "close": 3.69, "volume": 9960.0}, {"date": "2019-09-27", "close": 3.7, "volume": 42627.0}, {"date": "2019-09-30", "close": 3.72, "volume": 6488.0}, {"date": "2019-10-01", "close": 3.72, "volume": 18826.0}, {"date": "2019-10-02", "close": 3.7, "volume": 15883.0}, {"date": "2019-10-03", "close": 3.71, "volume": 23662.0}, {"date": "2019-10-04", "close": 3.71, "volume": 88096.0}, {"date": "2019-10-08", "close": 3.72, "volume": 19942.0}, {"date": "2019-10-09", "close": 3.7, "volume": 8294.0}, {"date": "2019-10-10", "close": 3.71, "volume": 12787.0}, {"date": "2019-10-11", "close": 3.71, "volume": 62406.0}, {"date": "2019-10-14", "close": 3.72, "volume": 1045.0}, {"date": "2019-10-15", "close": 3.71, "volume": 1617.0}, {"date": "2019-10-16", "close": 3.73, "volume": 58446.0}, {"date": "2019-10-17", "close": 3.72, "volume": 8628.0}, {"date": "2019-10-18", "close": 3.73, "volume": 2688.0}, {"date": "2019-10-21", "close": 3.72, "volume": 40278.0}, {"date": "2019-10-22", "close": 3.73, "volume": 25543.0}, {"date": "2019-10-23", "close": 3.7, "volume": 4618.0}, {"date": "2019-10-24", "close": 3.72, "volume": 30366.0}, {"date": "2019-10-25", "close": 3.72, "volume": 36390.0}, {"date": "2019-10-28", "close": 3.73, "volume": 20945.0}, {"date": "2019-10-29", "close": 3.7, "volume": 102580.0}, {"date": "2019-10-30", "close": 3.72, "volume": 27066.0}, {"date": "2019-10-31", "close": 3.69, "volume": 33516.0}, {"date": "2019-11-01", "close": 3.69, "volume": 38582.0}, {"date": "2019-11-04", "close": 3.7, "volume": 11000.0}, {"date": "2019-11-05", "close": 3.7, "volume": 11264.0}, {"date": "2019-11-06", "close": 3.72, "volume": 82667.0}, {"date": "2019-11-08", "close": 3.73, "volume": 21759.0}, {"date": "2019-11-11", "close": 3.73, "volume": 24524.0}, {"date": "2019-11-12", "close": 3.72, "volume": 42785.0}, {"date": "2019-11-13", "close": 3.71, "volume": 7541.0}, {"date": "2019-11-14", "close": 3.72, "volume": 3888.0}, {"date": "2019-11-15", "close": 3.74, "volume": 70963.0}, {"date": "2019-11-18", "close": 3.74, "volume": 4011.0}, {"date": "2019-11-19", "close": 3.74, "volume": 11963.0}, {"date": "2019-11-20", "close": 3.74, "volume": 32952.0}, {"date": "2019-11-21", "close": 3.71, "volume": 113916.0}, {"date": "2019-11-22", "close": 3.74, "volume": 18075.0}, {"date": "2019-11-25", "close": 3.72, "volume": 46941.0}, {"date": "2019-11-26", "close": 3.75, "volume": 16779.0}, {"date": "2019-11-27", "close": 3.73, "volume": 62883.0}, {"date": "2019-11-28", "close": 3.76, "volume": 29329.0}, {"date": "2019-11-29", "close": 3.76, "volume": 57120.0}, {"date": "2019-12-02", "close": 3.75, "volume": 10122.0}, {"date": "2019-12-03", "close": 3.73, "volume": 70237.0}, {"date": "2019-12-04", "close": 3.7, "volume": 46429.0}, {"date": "2019-12-05", "close": 3.74, "volume": 4000.0}, {"date": "2019-12-06", "close": 3.74, "volume": 2652.0}, {"date": "2019-12-09", "close": 3.75, "volume": 4710.0}, {"date": "2019-12-10", "close": 3.74, "volume": 12651.0}, {"date": "2019-12-11", "close": 3.75, "volume": 19733.0}, {"date": "2019-12-12", "close": 3.74, "volume": 2665.0}, {"date": "2019-12-13", "close": 3.75, "volume": 9310.0}, {"date": "2019-12-16", "close": 3.77, "volume": 43803.0}, {"date": "2019-12-17", "close": 3.75, "volume": 26648.0}, {"date": "2019-12-18", "close": 3.77, "volume": 1458.0}, {"date": "2019-12-19", "close": 3.74, "volume": 40991.0}, {"date": "2019-12-20", "close": 3.75, "volume": 2000.0}, {"date": "2019-12-23", "close": 3.76, "volume": 46131.0}, {"date": "2019-12-27", "close": 3.76, "volume": 1350.0}, {"date": "2019-12-31", "close": 3.72, "volume": 9108.0}, {"date": "2020-01-03", "close": 3.66, "volume": 4000.0}, {"date": "2020-01-06", "close": 3.67, "volume": 12921.0}, {"date": "2020-01-07", "close": 3.7, "volume": 8442.0}, {"date": "2020-01-09", "close": 3.71, "volume": 8085.0}, {"date": "2020-01-10", "close": 3.69, "volume": 27096.0}, {"date": "2020-01-13", "close": 3.68, "volume": 20126.0}, {"date": "2020-01-14", "close": 3.7, "volume": 21978.0}, {"date": "2020-01-15", "close": 3.72, "volume": 1350.0}, {"date": "2020-01-16", "close": 3.71, "volume": 756.0}, {"date": "2020-01-17", "close": 3.73, "volume": 3620.0}, {"date": "2020-01-20", "close": 3.73, "volume": 4040.0}, {"date": "2020-01-21", "close": 3.72, "volume": 3117.0}, {"date": "2020-01-22", "close": 3.74, "volume": 46064.0}, {"date": "2020-01-23", "close": 3.73, "volume": 21870.0}, {"date": "2020-01-24", "close": 3.72, "volume": 2548.0}, {"date": "2020-01-28", "close": 3.7, "volume": 20619.0}, {"date": "2020-01-29", "close": 3.73, "volume": 24369.0}, {"date": "2020-01-30", "close": 3.72, "volume": 32300.0}, {"date": "2020-01-31", "close": 3.73, "volume": 68813.0}, {"date": "2020-02-03", "close": 3.72, "volume": 44604.0}, {"date": "2020-02-04", "close": 3.7, "volume": 38487.0}, {"date": "2020-02-05", "close": 3.72, "volume": 26871.0}, {"date": "2020-02-06", "close": 3.73, "volume": 42539.0}, {"date": "2020-02-07", "close": 3.73, "volume": 30206.0}, {"date": "2020-02-10", "close": 3.73, "volume": 47445.0}, {"date": "2020-02-11", "close": 3.74, "volume": 31372.0}, {"date": "2020-02-12", "close": 3.71, "volume": 18081.0}, {"date": "2020-02-14", "close": 3.72, "volume": 62073.0}, {"date": "2020-02-17", "close": 3.74, "volume": 11530.0}, {"date": "2020-02-18", "close": 3.74, "volume": 33214.0}, {"date": "2020-02-19", "close": 3.74, "volume": 15390.0}, {"date": "2020-02-20", "close": 3.75, "volume": 10600.0}, {"date": "2020-02-21", "close": 3.75, "volume": 20777.0}, {"date": "2020-02-24", "close": 3.71, "volume": 48265.0}, {"date": "2020-02-25", "close": 3.7, "volume": 108919.0}, {"date": "2020-02-26", "close": 3.69, "volume": 18032.0}, {"date": "2020-02-27", "close": 3.7, "volume": 25456.0}, {"date": "2020-02-28", "close": 3.67, "volume": 54529.0}, {"date": "2020-03-02", "close": 3.66, "volume": 21823.0}, {"date": "2020-03-03", "close": 3.7, "volume": 23950.0}, {"date": "2020-03-04", "close": 3.69, "volume": 40634.0}, {"date": "2020-03-05", "close": 3.67, "volume": 248177.0}, {"date": "2020-03-06", "close": 3.67, "volume": 43069.0}, {"date": "2020-03-09", "close": 3.62, "volume": 60816.0}, {"date": "2020-03-10", "close": 3.6, "volume": 77530.0}, {"date": "2020-03-11", "close": 3.62, "volume": 39125.0}, {"date": "2020-03-12", "close": 3.53, "volume": 98417.0}, {"date": "2020-03-13", "close": 3.45, "volume": 62677.0}, {"date": "2020-03-16", "close": 3.46, "volume": 38443.0}, {"date": "2020-03-17", "close": 3.44, "volume": 29511.0}, {"date": "2020-03-18", "close": 3.47, "volume": 2881.0}, {"date": "2020-03-19", "close": 3.42, "volume": 7115.0}, {"date": "2020-03-20", "close": 3.37, "volume": 61793.0}, {"date": "2020-03-23", "close": 3.34, "volume": 64417.0}, {"date": "2020-03-24", "close": 3.38, "volume": 14750.0}, {"date": "2020-03-25", "close": 3.4, "volume": 119023.0}, {"date": "2020-03-26", "close": 3.47, "volume": 464405.0}, {"date": "2020-03-27", "close": 3.5, "volume": 206662.0}, {"date": "2020-03-30", "close": 3.47, "volume": 171208.0}, {"date": "2020-03-31", "close": 3.5, "volume": 63515.0}, {"date": "2020-04-01", "close": 3.51, "volume": 104131.0}, {"date": "2020-04-02", "close": 3.5, "volume": 15000.0}, {"date": "2020-04-03", "close": 3.48, "volume": 54719.0}, {"date": "2020-04-06", "close": 3.51, "volume": 83071.0}, {"date": "2020-04-07", "close": 3.51, "volume": 89928.0}, {"date": "2020-04-09", "close": 3.52, "volume": 427576.0}, {"date": "2020-04-14", "close": 3.53, "volume": 250531.0}, {"date": "2020-04-15", "close": 3.57, "volume": 359.0}, {"date": "2020-04-16", "close": 3.54, "volume": 110252.0}, {"date": "2020-04-17", "close": 3.56, "volume": 20627.0}, {"date": "2020-04-20", "close": 3.55, "volume": 229761.0}, {"date": "2020-04-21", "close": 3.53, "volume": 150706.0}, {"date": "2020-04-22", "close": 3.55, "volume": 33781.0}, {"date": "2020-04-23", "close": 3.52, "volume": 47452.0}, {"date": "2020-04-24", "close": 3.52, "volume": 15650.0}, {"date": "2020-04-27", "close": 3.53, "volume": 32080.0}, {"date": "2020-04-28", "close": 3.56, "volume": 46553.0}, {"date": "2020-04-29", "close": 3.57, "volume": 13309.0}, {"date": "2020-04-30", "close": 3.58, "volume": 8894.0}, {"date": "2020-05-01", "close": 3.55, "volume": 41173.0}, {"date": "2020-05-04", "close": 3.57, "volume": 6999.0}, {"date": "2020-05-05", "close": 3.55, "volume": 33044.0}, {"date": "2020-05-06", "close": 3.56, "volume": 2801.0}, {"date": "2020-05-07", "close": 3.58, "volume": 8403.0}, {"date": "2020-05-08", "close": 3.55, "volume": 8250.0}, {"date": "2020-05-11", "close": 3.59, "volume": 23629.0}, {"date": "2020-05-12", "close": 3.57, "volume": 6840.0}, {"date": "2020-05-13", "close": 3.55, "volume": 5614.0}, {"date": "2020-05-15", "close": 3.55, "volume": 19539.0}, {"date": "2020-05-18", "close": 3.57, "volume": 196928.0}, {"date": "2020-05-19", "close": 3.58, "volume": 2265.0}, {"date": "2020-05-20", "close": 3.59, "volume": 12589.0}, {"date": "2020-05-21", "close": 3.6, "volume": 13050.0}, {"date": "2020-05-22", "close": 3.6, "volume": 3600.0}, {"date": "2020-05-26", "close": 3.63, "volume": 64029.0}, {"date": "2020-05-27", "close": 3.62, "volume": 16241.0}, {"date": "2020-05-28", "close": 3.65, "volume": 53828.0}, {"date": "2020-05-29", "close": 3.65, "volume": 20526.0}, {"date": "2020-06-01", "close": 3.62, "volume": 23540.0}, {"date": "2020-06-02", "close": 3.64, "volume": 6141.0}, {"date": "2020-06-04", "close": 3.64, "volume": 15354.0}, {"date": "2020-06-05", "close": 3.64, "volume": 44247.0}, {"date": "2020-06-09", "close": 3.67, "volume": 4551.0}, {"date": "2020-06-10", "close": 3.7, "volume": 6392.0}, {"date": "2020-06-11", "close": 3.68, "volume": 6297.0}, {"date": "2020-06-12", "close": 3.66, "volume": 4097.0}, {"date": "2020-06-15", "close": 3.62, "volume": 15589.0}, {"date": "2020-06-16", "close": 3.64, "volume": 503.0}, {"date": "2020-06-18", "close": 3.67, "volume": 908.0}, {"date": "2020-06-19", "close": 3.67, "volume": 14360.0}, {"date": "2020-06-22", "close": 3.67, "volume": 38595.0}, {"date": "2020-06-23", "close": 3.68, "volume": 55203.0}, {"date": "2020-06-24", "close": 3.65, "volume": 6764.0}, {"date": "2020-06-25", "close": 3.63, "volume": 13738.0}, {"date": "2020-06-26", "close": 3.63, "volume": 4744.0}, {"date": "2020-06-29", "close": 3.65, "volume": 1369.0}, {"date": "2020-06-30", "close": 3.64, "volume": 93402.0}, {"date": "2020-07-02", "close": 3.59, "volume": 20193.0}, {"date": "2020-07-06", "close": 3.6, "volume": 5525.0}, {"date": "2020-07-07", "close": 3.6, "volume": 17101.0}, {"date": "2020-07-09", "close": 3.62, "volume": 13800.0}, {"date": "2020-07-10", "close": 3.62, "volume": 9213.0}, {"date": "2020-07-13", "close": 3.62, "volume": 11000.0}, {"date": "2020-07-14", "close": 3.6, "volume": 1958.0}, {"date": "2020-07-15", "close": 3.61, "volume": 1256.0}, {"date": "2020-07-16", "close": 3.63, "volume": 13800.0}, {"date": "2020-07-17", "close": 3.61, "volume": 118134.0}, {"date": "2020-07-20", "close": 3.63, "volume": 5540.0}, {"date": "2020-07-21", "close": 3.63, "volume": 4845.0}, {"date": "2020-07-22", "close": 3.61, "volume": 46588.0}, {"date": "2020-07-23", "close": 3.61, "volume": 25750.0}, {"date": "2020-07-24", "close": 3.61, "volume": 40887.0}, {"date": "2020-07-27", "close": 3.63, "volume": 8528.0}, {"date": "2020-07-28", "close": 3.61, "volume": 1267.0}, {"date": "2020-07-30", "close": 3.61, "volume": 4049.0}, {"date": "2020-07-31", "close": 3.63, "volume": 49928.0}, {"date": "2020-08-04", "close": 3.62, "volume": 1807.0}, {"date": "2020-08-05", "close": 3.64, "volume": 16960.0}, {"date": "2020-08-06", "close": 3.64, "volume": 33980.0}, {"date": "2020-08-10", "close": 3.65, "volume": 5968.0}, {"date": "2020-08-11", "close": 3.63, "volume": 20235.0}, {"date": "2020-08-12", "close": 3.65, "volume": 7179.0}, {"date": "2020-08-13", "close": 3.65, "volume": 6830.0}, {"date": "2020-08-14", "close": 3.63, "volume": 5845.0}, {"date": "2020-08-17", "close": 3.62, "volume": 1507.0}, {"date": "2020-08-18", "close": 3.62, "volume": 12524.0}, {"date": "2020-08-19", "close": 3.62, "volume": 4393.0}, {"date": "2020-08-20", "close": 3.64, "volume": 15814.0}, {"date": "2020-08-21", "close": 3.62, "volume": 983.0}, {"date": "2020-08-24", "close": 3.65, "volume": 21767.0}, {"date": "2020-08-25", "close": 3.65, "volume": 2086.0}, {"date": "2020-08-27", "close": 3.63, "volume": 4019.0}, {"date": "2020-08-28", "close": 3.64, "volume": 27955.0}, {"date": "2020-08-31", "close": 3.61, "volume": 46768.0}, {"date": "2020-09-01", "close": 3.61, "volume": 6818.0}, {"date": "2020-09-02", "close": 3.61, "volume": 26714.0}, {"date": "2020-09-03", "close": 3.63, "volume": 10289.0}, {"date": "2020-09-07", "close": 3.63, "volume": 11277.0}, {"date": "2020-09-08", "close": 3.61, "volume": 12090.0}, {"date": "2020-09-09", "close": 3.62, "volume": 45452.0}, {"date": "2020-09-10", "close": 3.63, "volume": 69482.0}, {"date": "2020-09-11", "close": 3.6, "volume": 3928.0}, {"date": "2020-09-14", "close": 3.6, "volume": 4111.0}, {"date": "2020-09-16", "close": 3.61, "volume": 19609.0}, {"date": "2020-09-17", "close": 3.63, "volume": 47469.0}, {"date": "2020-09-18", "close": 3.62, "volume": 17155.0}, {"date": "2020-09-21", "close": 3.62, "volume": 14788.0}, {"date": "2020-09-22", "close": 3.61, "volume": 11064.0}, {"date": "2020-09-25", "close": 3.62, "volume": 17915.0}, {"date": "2020-09-28", "close": 3.63, "volume": 4468.0}, {"date": "2020-09-29", "close": 3.63, "volume": 26222.0}, {"date": "2020-10-01", "close": 3.6, "volume": 13922.0}, {"date": "2020-10-02", "close": 3.61, "volume": 27527.0}, {"date": "2020-10-05", "close": 3.6, "volume": 8154.0}, {"date": "2020-10-07", "close": 3.62, "volume": 15932.0}, {"date": "2020-10-08", "close": 3.66, "volume": 3198.0}, {"date": "2020-10-09", "close": 3.66, "volume": 60801.0}, {"date": "2020-10-12", "close": 3.66, "volume": 10381.0}, {"date": "2020-10-13", "close": 3.65, "volume": 4784.0}, {"date": "2020-10-14", "close": 3.67, "volume": 10990.0}, {"date": "2020-10-15", "close": 3.65, "volume": 4625.0}, {"date": "2020-10-16", "close": 3.68, "volume": 34675.0}, {"date": "2020-10-19", "close": 3.68, "volume": 905.0}, {"date": "2020-10-21", "close": 3.68, "volume": 36986.0}, {"date": "2020-10-22", "close": 3.64, "volume": 23469.0}, {"date": "2020-10-23", "close": 3.67, "volume": 6285.0}, {"date": "2020-10-27", "close": 3.65, "volume": 34311.0}, {"date": "2020-10-28", "close": 3.65, "volume": 2734.0}, {"date": "2020-10-29", "close": 3.61, "volume": 20475.0}, {"date": "2020-10-30", "close": 3.6, "volume": 23756.0}, {"date": "2020-11-02", "close": 3.61, "volume": 7685.0}, {"date": "2020-11-03", "close": 3.62, "volume": 15381.0}, {"date": "2020-11-04", "close": 3.64, "volume": 20000.0}, {"date": "2020-11-05", "close": 3.65, "volume": 67292.0}, {"date": "2020-11-06", "close": 3.66, "volume": 705.0}, {"date": "2020-11-09", "close": 3.68, "volume": 17500.0}, {"date": "2020-11-10", "close": 3.68, "volume": 28130.0}, {"date": "2020-11-11", "close": 3.7, "volume": 75697.0}, {"date": "2020-11-12", "close": 3.74, "volume": 28629.0}, {"date": "2020-11-17", "close": 3.75, "volume": 33653.0}, {"date": "2020-11-18", "close": 3.74, "volume": 23260.0}, {"date": "2020-11-20", "close": 3.74, "volume": 13655.0}, {"date": "2020-11-23", "close": 3.77, "volume": 53229.0}, {"date": "2020-11-24", "close": 3.76, "volume": 10655.0}, {"date": "2020-11-25", "close": 3.77, "volume": 500.0}, {"date": "2020-11-26", "close": 3.77, "volume": 33250.0}, {"date": "2020-11-27", "close": 3.77, "volume": 17511.0}, {"date": "2020-11-30", "close": 3.75, "volume": 11711.0}, {"date": "2020-12-01", "close": 3.76, "volume": 48153.0}, {"date": "2020-12-02", "close": 3.76, "volume": 4329.0}, {"date": "2020-12-03", "close": 3.77, "volume": 70507.0}, {"date": "2020-12-04", "close": 3.77, "volume": 20653.0}, {"date": "2020-12-08", "close": 3.78, "volume": 6584.0}, {"date": "2020-12-09", "close": 3.81, "volume": 6047.0}, {"date": "2020-12-10", "close": 3.77, "volume": 3896.0}, {"date": "2020-12-11", "close": 3.79, "volume": 3407.0}, {"date": "2020-12-14", "close": 3.77, "volume": 27594.0}, {"date": "2020-12-16", "close": 3.79, "volume": 15988.0}, {"date": "2020-12-17", "close": 3.77, "volume": 9589.0}, {"date": "2020-12-21", "close": 3.77, "volume": 12357.0}, {"date": "2020-12-22", "close": 3.76, "volume": 22256.0}, {"date": "2020-12-23", "close": 3.76, "volume": 1300.0}, {"date": "2020-12-24", "close": 3.76, "volume": 1185.0}, {"date": "2020-12-29", "close": 3.8, "volume": 19843.0}, {"date": "2021-01-05", "close": 3.69, "volume": 550.0}, {"date": "2021-01-08", "close": 3.72, "volume": 7000.0}, {"date": "2021-01-11", "close": 3.72, "volume": 2710.0}, {"date": "2021-01-12", "close": 3.75, "volume": 17097.0}, {"date": "2021-01-13", "close": 3.72, "volume": 8684.0}, {"date": "2021-01-14", "close": 3.75, "volume": 8726.0}, {"date": "2021-01-15", "close": 3.73, "volume": 33232.0}, {"date": "2021-01-18", "close": 3.75, "volume": 74632.0}, {"date": "2021-01-19", "close": 3.73, "volume": 33864.0}, {"date": "2021-01-20", "close": 3.75, "volume": 10000.0}, {"date": "2021-01-21", "close": 3.76, "volume": 6882.0}, {"date": "2021-01-22", "close": 3.77, "volume": 139980.0}, {"date": "2021-01-25", "close": 3.75, "volume": 1348.0}, {"date": "2021-01-27", "close": 3.73, "volume": 4192.0}, {"date": "2021-01-28", "close": 3.72, "volume": 5539.0}, {"date": "2021-01-29", "close": 3.75, "volume": 38901.0}, {"date": "2021-02-01", "close": 3.74, "volume": 77470.0}, {"date": "2021-02-02", "close": 3.73, "volume": 18626.0}, {"date": "2021-02-03", "close": 3.77, "volume": 134744.0}, {"date": "2021-02-04", "close": 3.77, "volume": 45078.0}, {"date": "2021-02-05", "close": 3.78, "volume": 46246.0}, {"date": "2021-02-08", "close": 3.75, "volume": 25486.0}, {"date": "2021-02-09", "close": 3.77, "volume": 65702.0}, {"date": "2021-02-10", "close": 3.75, "volume": 100790.0}, {"date": "2021-02-12", "close": 3.78, "volume": 19820.0}, {"date": "2021-02-15", "close": 3.78, "volume": 18964.0}, {"date": "2021-02-16", "close": 3.76, "volume": 9349.0}, {"date": "2021-02-17", "close": 3.76, "volume": 250.0}, {"date": "2021-02-18", "close": 3.75, "volume": 23182.0}, {"date": "2021-02-19", "close": 3.75, "volume": 15515.0}, {"date": "2021-02-22", "close": 3.76, "volume": 3231.0}, {"date": "2021-02-23", "close": 3.76, "volume": 17158.0}, {"date": "2021-02-24", "close": 3.75, "volume": 26949.0}, {"date": "2021-02-25", "close": 3.76, "volume": 10626.0}, {"date": "2021-02-26", "close": 3.72, "volume": 10000.0}, {"date": "2021-03-01", "close": 3.76, "volume": 49198.0}, {"date": "2021-03-02", "close": 3.74, "volume": 8350.0}, {"date": "2021-03-03", "close": 3.76, "volume": 17385.0}, {"date": "2021-03-05", "close": 3.76, "volume": 37098.0}, {"date": "2021-03-08", "close": 3.77, "volume": 11588.0}, {"date": "2021-03-09", "close": 3.77, "volume": 16144.0}, {"date": "2021-03-10", "close": 3.77, "volume": 79153.0}, {"date": "2021-03-11", "close": 3.76, "volume": 4256.0}, {"date": "2021-03-12", "close": 3.77, "volume": 89528.0}, {"date": "2021-03-15", "close": 3.77, "volume": 20866.0}, {"date": "2021-03-16", "close": 3.75, "volume": 4068.0}, {"date": "2021-03-18", "close": 3.76, "volume": 5000.0}, {"date": "2021-03-19", "close": 3.75, "volume": 186358.0}, {"date": "2021-03-22", "close": 3.75, "volume": 194458.0}, {"date": "2021-03-23", "close": 3.77, "volume": 15335.0}, {"date": "2021-03-24", "close": 3.77, "volume": 13260.0}, {"date": "2021-03-25", "close": 3.77, "volume": 56570.0}, {"date": "2021-03-29", "close": 3.78, "volume": 11993.0}, {"date": "2021-04-01", "close": 3.79, "volume": 63370.0}, {"date": "2021-04-06", "close": 3.8, "volume": 20163.0}, {"date": "2021-04-07", "close": 3.77, "volume": 2220.0}, {"date": "2021-04-09", "close": 3.81, "volume": 32803.0}, {"date": "2021-04-14", "close": 3.8, "volume": 29426.0}, {"date": "2021-04-15", "close": 3.8, "volume": 144.0}, {"date": "2021-04-19", "close": 3.81, "volume": 32765.0}, {"date": "2021-04-20", "close": 3.8, "volume": 68524.0}, {"date": "2021-04-22", "close": 3.78, "volume": 29921.0}, {"date": "2021-04-23", "close": 3.81, "volume": 22594.0}, {"date": "2021-04-26", "close": 3.79, "volume": 134.0}, {"date": "2021-04-27", "close": 3.78, "volume": 12802.0}, {"date": "2021-04-28", "close": 3.79, "volume": 2500.0}, {"date": "2021-04-29", "close": 3.81, "volume": 6.0}, {"date": "2021-04-30", "close": 3.81, "volume": 4600.0}, {"date": "2021-05-03", "close": 3.81, "volume": 7865.0}, {"date": "2021-05-04", "close": 3.81, "volume": 26206.0}, {"date": "2021-05-05", "close": 3.8, "volume": 137601.0}, {"date": "2021-05-06", "close": 3.8, "volume": 11513.0}, {"date": "2021-05-07", "close": 3.82, "volume": 41487.0}, {"date": "2021-05-10", "close": 3.82, "volume": 5752.0}, {"date": "2021-05-11", "close": 3.81, "volume": 23644.0}, {"date": "2021-05-12", "close": 3.81, "volume": 64638.0}, {"date": "2021-05-13", "close": 3.81, "volume": 8440.0}, {"date": "2021-05-14", "close": 3.81, "volume": 10909.0}, {"date": "2021-05-17", "close": 3.82, "volume": 31778.0}, {"date": "2021-05-18", "close": 3.82, "volume": 48050.0}, {"date": "2021-05-19", "close": 3.81, "volume": 13122.0}, {"date": "2021-05-20", "close": 3.79, "volume": 7580.0}, {"date": "2021-05-21", "close": 3.82, "volume": 36977.0}, {"date": "2021-05-24", "close": 3.82, "volume": 96043.0}, {"date": "2021-05-25", "close": 3.83, "volume": 64545.0}, {"date": "2021-05-26", "close": 3.83, "volume": 17754.0}, {"date": "2021-05-27", "close": 3.84, "volume": 30697.0}, {"date": "2021-05-28", "close": 3.84, "volume": 20822.0}, {"date": "2021-06-01", "close": 3.83, "volume": 13062.0}, {"date": "2021-06-02", "close": 3.84, "volume": 15185.0}, {"date": "2021-06-03", "close": 3.85, "volume": 14981.0}, {"date": "2021-06-04", "close": 3.86, "volume": 9080.0}, {"date": "2021-06-07", "close": 3.85, "volume": 45293.0}, {"date": "2021-06-08", "close": 3.85, "volume": 24162.0}, {"date": "2021-06-09", "close": 3.86, "volume": 46594.0}, {"date": "2021-06-10", "close": 3.86, "volume": 177020.0}, {"date": "2021-06-11", "close": 3.86, "volume": 22596.0}, {"date": "2021-06-15", "close": 3.84, "volume": 13625.0}, {"date": "2021-06-16", "close": 3.86, "volume": 16492.0}, {"date": "2021-06-17", "close": 3.87, "volume": 16886.0}, {"date": "2021-06-18", "close": 3.87, "volume": 43032.0}, {"date": "2021-06-21", "close": 3.85, "volume": 11151.0}, {"date": "2021-06-22", "close": 3.86, "volume": 23059.0}, {"date": "2021-06-23", "close": 3.86, "volume": 19154.0}, {"date": "2021-06-24", "close": 3.84, "volume": 54581.0}, {"date": "2021-06-25", "close": 3.87, "volume": 35504.0}, {"date": "2021-06-28", "close": 3.87, "volume": 8915.0}, {"date": "2021-06-29", "close": 3.84, "volume": 26133.0}, {"date": "2021-06-30", "close": 3.87, "volume": 3615.0}, {"date": "2021-07-01", "close": 3.8, "volume": 31263.0}, {"date": "2021-07-02", "close": 3.81, "volume": 18343.0}, {"date": "2021-07-05", "close": 3.81, "volume": 78841.0}, {"date": "2021-07-06", "close": 3.8, "volume": 75492.0}, {"date": "2021-07-07", "close": 3.8, "volume": 24926.0}, {"date": "2021-07-08", "close": 3.8, "volume": 83071.0}, {"date": "2021-07-09", "close": 3.79, "volume": 11677.0}, {"date": "2021-07-12", "close": 3.8, "volume": 28558.0}, {"date": "2021-07-13", "close": 3.81, "volume": 1777.0}, {"date": "2021-07-14", "close": 3.81, "volume": 13064.0}, {"date": "2021-07-15", "close": 3.81, "volume": 62638.0}, {"date": "2021-07-16", "close": 3.8, "volume": 43785.0}, {"date": "2021-07-19", "close": 3.8, "volume": 2619.0}, {"date": "2021-07-20", "close": 3.79, "volume": 71651.0}, {"date": "2021-07-21", "close": 3.78, "volume": 33500.0}, {"date": "2021-07-22", "close": 3.78, "volume": 41409.0}, {"date": "2021-07-23", "close": 3.81, "volume": 47091.0}, {"date": "2021-07-26", "close": 3.81, "volume": 43978.0}, {"date": "2021-07-27", "close": 3.81, "volume": 60422.0}, {"date": "2021-07-28", "close": 3.8, "volume": 22102.0}, {"date": "2021-07-29", "close": 3.81, "volume": 15200.0}, {"date": "2021-07-30", "close": 3.81, "volume": 46723.0}, {"date": "2021-08-03", "close": 3.82, "volume": 7984.0}, {"date": "2021-08-04", "close": 3.82, "volume": 67293.0}, {"date": "2021-08-05", "close": 3.83, "volume": 19507.0}, {"date": "2021-08-06", "close": 3.83, "volume": 80783.0}, {"date": "2021-08-09", "close": 3.83, "volume": 5222.0}, {"date": "2021-08-10", "close": 3.8, "volume": 53203.0}, {"date": "2021-08-11", "close": 3.83, "volume": 77442.0}, {"date": "2021-08-12", "close": 3.84, "volume": 7828.0}, {"date": "2021-08-13", "close": 3.84, "volume": 149529.0}, {"date": "2021-08-16", "close": 3.83, "volume": 43637.0}, {"date": "2021-08-17", "close": 3.83, "volume": 23754.0}, {"date": "2021-08-18", "close": 3.84, "volume": 3183.0}, {"date": "2021-08-19", "close": 3.83, "volume": 37730.0}, {"date": "2021-08-20", "close": 3.82, "volume": 22063.0}, {"date": "2021-08-23", "close": 3.81, "volume": 16766.0}, {"date": "2021-08-24", "close": 3.81, "volume": 23156.0}, {"date": "2021-08-25", "close": 3.84, "volume": 5249.0}, {"date": "2021-08-27", "close": 3.84, "volume": 73353.0}, {"date": "2021-08-30", "close": 3.84, "volume": 91000.0}, {"date": "2021-08-31", "close": 3.84, "volume": 40969.0}, {"date": "2021-09-01", "close": 3.85, "volume": 156265.0}, {"date": "2021-09-02", "close": 3.84, "volume": 80687.0}, {"date": "2021-09-03", "close": 3.86, "volume": 21203.0}, {"date": "2021-09-06", "close": 3.85, "volume": 16598.0}, {"date": "2021-09-07", "close": 3.86, "volume": 22267.0}, {"date": "2021-09-08", "close": 3.85, "volume": 12987.0}, {"date": "2021-09-09", "close": 3.82, "volume": 57534.0}, {"date": "2021-09-10", "close": 3.85, "volume": 26518.0}, {"date": "2021-09-13", "close": 3.85, "volume": 66546.0}, {"date": "2021-09-14", "close": 3.85, "volume": 129158.0}, {"date": "2021-09-15", "close": 3.85, "volume": 85486.0}, {"date": "2021-09-16", "close": 3.85, "volume": 31054.0}, {"date": "2021-09-17", "close": 3.85, "volume": 48476.0}, {"date": "2021-09-20", "close": 3.83, "volume": 25249.0}, {"date": "2021-09-21", "close": 3.79, "volume": 23081.0}, {"date": "2021-09-22", "close": 3.82, "volume": 36853.0}, {"date": "2021-09-23", "close": 3.83, "volume": 59335.0}, {"date": "2021-09-24", "close": 3.83, "volume": 39823.0}, {"date": "2021-09-27", "close": 3.84, "volume": 17953.0}, {"date": "2021-09-28", "close": 3.83, "volume": 44022.0}, {"date": "2021-09-29", "close": 3.81, "volume": 95813.0}, {"date": "2021-09-30", "close": 3.83, "volume": 22258.0}, {"date": "2021-10-01", "close": 3.78, "volume": 29570.0}, {"date": "2021-10-04", "close": 3.82, "volume": 44502.0}, {"date": "2021-10-05", "close": 3.81, "volume": 3508.0}, {"date": "2021-10-06", "close": 3.81, "volume": 124453.0}, {"date": "2021-10-07", "close": 3.81, "volume": 196677.0}, {"date": "2021-10-08", "close": 3.82, "volume": 97006.0}, {"date": "2021-10-11", "close": 3.82, "volume": 36279.0}, {"date": "2021-10-12", "close": 3.81, "volume": 16160.0}, {"date": "2021-10-13", "close": 3.81, "volume": 47666.0}, {"date": "2021-10-14", "close": 3.82, "volume": 43130.0}, {"date": "2021-10-15", "close": 3.83, "volume": 14561.0}, {"date": "2021-10-18", "close": 3.84, "volume": 35634.0}, {"date": "2021-10-19", "close": 3.84, "volume": 26035.0}, {"date": "2021-10-20", "close": 3.81, "volume": 60746.0}, {"date": "2021-10-21", "close": 3.84, "volume": 92970.0}, {"date": "2021-10-22", "close": 3.84, "volume": 2585.0}, {"date": "2021-10-25", "close": 3.84, "volume": 53879.0}, {"date": "2021-10-26", "close": 3.84, "volume": 2763.0}, {"date": "2021-10-27", "close": 3.84, "volume": 26050.0}, {"date": "2021-10-28", "close": 3.81, "volume": 108305.0}, {"date": "2021-10-29", "close": 3.79, "volume": 36674.0}, {"date": "2021-11-01", "close": 3.83, "volume": 35101.0}, {"date": "2021-11-02", "close": 3.83, "volume": 11556.0}, {"date": "2021-11-03", "close": 3.84, "volume": 167097.0}, {"date": "2021-11-04", "close": 3.81, "volume": 168832.0}, {"date": "2021-11-05", "close": 3.85, "volume": 19480.0}, {"date": "2021-11-08", "close": 3.85, "volume": 37153.0}, {"date": "2021-11-09", "close": 3.85, "volume": 93897.0}, {"date": "2021-11-10", "close": 3.85, "volume": 58719.0}, {"date": "2021-11-11", "close": 3.85, "volume": 30832.0}, {"date": "2021-11-12", "close": 3.86, "volume": 28290.0}, {"date": "2021-11-15", "close": 3.85, "volume": 31188.0}, {"date": "2021-11-16", "close": 3.86, "volume": 26414.0}, {"date": "2021-11-17", "close": 3.86, "volume": 52082.0}, {"date": "2021-11-18", "close": 3.86, "volume": 20175.0}, {"date": "2021-11-19", "close": 3.85, "volume": 158030.0}, {"date": "2021-11-22", "close": 3.86, "volume": 87410.0}, {"date": "2021-11-23", "close": 3.85, "volume": 42983.0}, {"date": "2021-11-24", "close": 3.83, "volume": 20887.0}, {"date": "2021-11-25", "close": 3.85, "volume": 22100.0}, {"date": "2021-11-26", "close": 3.84, "volume": 55676.0}, {"date": "2021-11-29", "close": 3.81, "volume": 87550.0}, {"date": "2021-11-30", "close": 3.84, "volume": 31690.0}, {"date": "2021-12-01", "close": 3.82, "volume": 42466.0}, {"date": "2021-12-02", "close": 3.81, "volume": 2097.0}, {"date": "2021-12-03", "close": 3.83, "volume": 27399.0}, {"date": "2021-12-06", "close": 3.81, "volume": 10636.0}, {"date": "2021-12-07", "close": 3.84, "volume": 10860.0}, {"date": "2021-12-08", "close": 3.83, "volume": 3755.0}, {"date": "2021-12-09", "close": 3.85, "volume": 38296.0}, {"date": "2021-12-10", "close": 3.85, "volume": 57478.0}, {"date": "2021-12-13", "close": 3.83, "volume": 74875.0}, {"date": "2021-12-14", "close": 3.85, "volume": 42283.0}, {"date": "2021-12-15", "close": 3.84, "volume": 174060.0}, {"date": "2021-12-16", "close": 3.82, "volume": 35254.0}, {"date": "2021-12-17", "close": 3.84, "volume": 5235.0}, {"date": "2021-12-20", "close": 3.82, "volume": 17633.0}, {"date": "2021-12-21", "close": 3.83, "volume": 28848.0}, {"date": "2021-12-22", "close": 3.84, "volume": 38207.0}, {"date": "2021-12-23", "close": 3.82, "volume": 28082.0}, {"date": "2021-12-24", "close": 3.85, "volume": 3795.0}, {"date": "2021-12-29", "close": 3.86, "volume": 9968.0}, {"date": "2021-12-30", "close": 3.86, "volume": 84067.0}, {"date": "2021-12-31", "close": 3.86, "volume": 7763.0}, {"date": "2022-01-04", "close": 3.81, "volume": 23195.0}, {"date": "2022-01-05", "close": 3.8, "volume": 10000.0}, {"date": "2022-01-06", "close": 3.79, "volume": 12609.0}, {"date": "2022-01-07", "close": 3.77, "volume": 13550.0}, {"date": "2022-01-10", "close": 3.8, "volume": 5309.0}, {"date": "2022-01-11", "close": 3.77, "volume": 88518.0}, {"date": "2022-01-13", "close": 3.81, "volume": 16535.0}, {"date": "2022-01-14", "close": 3.8, "volume": 30366.0}, {"date": "2022-01-17", "close": 3.8, "volume": 23533.0}, {"date": "2022-01-18", "close": 3.77, "volume": 46570.0}, {"date": "2022-01-19", "close": 3.79, "volume": 4509.0}, {"date": "2022-01-20", "close": 3.79, "volume": 10342.0}, {"date": "2022-01-21", "close": 3.77, "volume": 37587.0}, {"date": "2022-01-24", "close": 3.74, "volume": 168029.0}, {"date": "2022-01-25", "close": 3.74, "volume": 72592.0}, {"date": "2022-01-27", "close": 3.73, "volume": 7598.0}, {"date": "2022-01-28", "close": 3.72, "volume": 2010.0}, {"date": "2022-01-31", "close": 3.77, "volume": 4929.0}, {"date": "2022-02-01", "close": 3.77, "volume": 43255.0}, {"date": "2022-02-02", "close": 3.78, "volume": 52246.0}, {"date": "2022-02-03", "close": 3.75, "volume": 7.0}, {"date": "2022-02-04", "close": 3.77, "volume": 21559.0}, {"date": "2022-02-07", "close": 3.74, "volume": 52374.0}, {"date": "2022-02-09", "close": 3.78, "volume": 51648.0}, {"date": "2022-02-10", "close": 3.79, "volume": 11877.0}, {"date": "2022-02-11", "close": 3.77, "volume": 19297.0}, {"date": "2022-02-14", "close": 3.77, "volume": 33971.0}, {"date": "2022-02-15", "close": 3.76, "volume": 40960.0}, {"date": "2022-02-16", "close": 3.77, "volume": 52826.0}, {"date": "2022-02-17", "close": 3.77, "volume": 14526.0}, {"date": "2022-02-18", "close": 3.74, "volume": 56366.0}, {"date": "2022-02-21", "close": 3.73, "volume": 8141.0}, {"date": "2022-02-22", "close": 3.74, "volume": 13472.0}, {"date": "2022-02-23", "close": 3.72, "volume": 7238.0}, {"date": "2022-02-24", "close": 3.73, "volume": 3758.0}, {"date": "2022-02-25", "close": 3.7, "volume": 16777.0}, {"date": "2022-02-28", "close": 3.7, "volume": 133311.0}, {"date": "2022-03-01", "close": 3.72, "volume": 37032.0}, {"date": "2022-03-02", "close": 3.72, "volume": 99935.0}, {"date": "2022-03-03", "close": 3.72, "volume": 43775.0}, {"date": "2022-03-04", "close": 3.68, "volume": 187310.0}, {"date": "2022-03-07", "close": 3.65, "volume": 46601.0}, {"date": "2022-03-08", "close": 3.63, "volume": 77630.0}, {"date": "2022-03-09", "close": 3.62, "volume": 46335.0}, {"date": "2022-03-10", "close": 3.65, "volume": 9319.0}, {"date": "2022-03-11", "close": 3.66, "volume": 110000.0}, {"date": "2022-03-14", "close": 3.66, "volume": 56102.0}, {"date": "2022-03-15", "close": 3.62, "volume": 17085.0}, {"date": "2022-03-16", "close": 3.65, "volume": 19338.0}, {"date": "2022-03-17", "close": 3.65, "volume": 1369.0}, {"date": "2022-03-18", "close": 3.66, "volume": 16292.0}, {"date": "2022-03-21", "close": 3.69, "volume": 5396.0}, {"date": "2022-03-22", "close": 3.68, "volume": 5323.0}, {"date": "2022-03-23", "close": 3.65, "volume": 14684.0}, {"date": "2022-03-24", "close": 3.65, "volume": 28364.0}, {"date": "2022-03-25", "close": 3.66, "volume": 37076.0}, {"date": "2022-03-28", "close": 3.67, "volume": 13725.0}, {"date": "2022-03-29", "close": 3.68, "volume": 47352.0}, {"date": "2022-03-30", "close": 3.68, "volume": 13345.0}, {"date": "2022-03-31", "close": 3.69, "volume": 27164.0}, {"date": "2022-04-01", "close": 3.68, "volume": 18847.0}, {"date": "2022-04-04", "close": 3.69, "volume": 31813.0}, {"date": "2022-04-05", "close": 3.68, "volume": 10847.0}, {"date": "2022-04-06", "close": 3.65, "volume": 16181.0}, {"date": "2022-04-07", "close": 3.66, "volume": 47803.0}, {"date": "2022-04-08", "close": 3.64, "volume": 72199.0}, {"date": "2022-04-11", "close": 3.66, "volume": 49436.0}, {"date": "2022-04-12", "close": 3.65, "volume": 67625.0}, {"date": "2022-04-13", "close": 3.66, "volume": 41332.0}, {"date": "2022-04-14", "close": 3.64, "volume": 14040.0}, {"date": "2022-04-19", "close": 3.66, "volume": 13674.0}, {"date": "2022-04-20", "close": 3.65, "volume": 30310.0}, {"date": "2022-04-21", "close": 3.64, "volume": 15891.0}, {"date": "2022-04-26", "close": 3.64, "volume": 28873.0}, {"date": "2022-04-27", "close": 3.63, "volume": 35108.0}, {"date": "2022-04-28", "close": 3.64, "volume": 14000.0}, {"date": "2022-04-29", "close": 3.62, "volume": 16884.0}, {"date": "2022-05-02", "close": 3.64, "volume": 27917.0}, {"date": "2022-05-03", "close": 3.64, "volume": 150214.0}, {"date": "2022-05-04", "close": 3.63, "volume": 9384.0}, {"date": "2022-05-05", "close": 3.63, "volume": 26009.0}, {"date": "2022-05-06", "close": 3.59, "volume": 32010.0}, {"date": "2022-05-09", "close": 3.61, "volume": 12869.0}, {"date": "2022-05-10", "close": 3.58, "volume": 6281.0}, {"date": "2022-05-11", "close": 3.58, "volume": 62614.0}, {"date": "2022-05-12", "close": 3.58, "volume": 17269.0}, {"date": "2022-05-13", "close": 3.62, "volume": 18641.0}, {"date": "2022-05-16", "close": 3.62, "volume": 29961.0}, {"date": "2022-05-17", "close": 3.62, "volume": 19724.0}, {"date": "2022-05-18", "close": 3.6, "volume": 6242.0}, {"date": "2022-05-19", "close": 3.6, "volume": 2077.0}, {"date": "2022-05-20", "close": 3.62, "volume": 7088.0}, {"date": "2022-05-23", "close": 3.61, "volume": 9822.0}, {"date": "2022-05-24", "close": 3.61, "volume": 17702.0}, {"date": "2022-05-25", "close": 3.58, "volume": 14380.0}, {"date": "2022-05-26", "close": 3.61, "volume": 24116.0}, {"date": "2022-05-30", "close": 3.63, "volume": 9357.0}, {"date": "2022-05-31", "close": 3.62, "volume": 48711.0}, {"date": "2022-06-01", "close": 3.59, "volume": 34997.0}, {"date": "2022-06-02", "close": 3.59, "volume": 11322.0}, {"date": "2022-06-03", "close": 3.61, "volume": 12397.0}, {"date": "2022-06-06", "close": 3.61, "volume": 9850.0}, {"date": "2022-06-07", "close": 3.58, "volume": 15731.0}, {"date": "2022-06-08", "close": 3.6, "volume": 34957.0}, {"date": "2022-06-09", "close": 3.57, "volume": 18775.0}, {"date": "2022-06-10", "close": 3.57, "volume": 61420.0}, {"date": "2022-06-14", "close": 3.53, "volume": 5560.0}, {"date": "2022-06-15", "close": 3.52, "volume": 37675.0}, {"date": "2022-06-16", "close": 3.52, "volume": 40633.0}, {"date": "2022-06-20", "close": 3.54, "volume": 9007.0}, {"date": "2022-06-21", "close": 3.52, "volume": 26713.0}, {"date": "2022-06-22", "close": 3.52, "volume": 45403.0}, {"date": "2022-06-23", "close": 3.53, "volume": 2842.0}, {"date": "2022-06-24", "close": 3.53, "volume": 27438.0}, {"date": "2022-06-27", "close": 3.55, "volume": 9424.0}, {"date": "2022-06-28", "close": 3.54, "volume": 59865.0}, {"date": "2022-06-29", "close": 3.54, "volume": 121645.0}, {"date": "2022-06-30", "close": 3.54, "volume": 37569.0}, {"date": "2022-07-01", "close": 3.51, "volume": 13619.0}, {"date": "2022-07-06", "close": 3.52, "volume": 29641.0}, {"date": "2022-07-07", "close": 3.51, "volume": 7049.0}, {"date": "2022-07-08", "close": 3.5, "volume": 27859.0}, {"date": "2022-07-11", "close": 3.48, "volume": 877.0}, {"date": "2022-07-12", "close": 3.51, "volume": 13923.0}, {"date": "2022-07-13", "close": 3.51, "volume": 56325.0}, {"date": "2022-07-14", "close": 3.48, "volume": 12811.0}, {"date": "2022-07-15", "close": 3.47, "volume": 44085.0}, {"date": "2022-07-18", "close": 3.48, "volume": 82026.0}, {"date": "2022-07-19", "close": 3.47, "volume": 115703.0}, {"date": "2022-07-20", "close": 3.48, "volume": 23488.0}, {"date": "2022-07-21", "close": 3.48, "volume": 19841.0}, {"date": "2022-07-22", "close": 3.48, "volume": 2014.0}, {"date": "2022-07-25", "close": 3.49, "volume": 17975.0}, {"date": "2022-07-26", "close": 3.49, "volume": 16356.0}, {"date": "2022-07-27", "close": 3.49, "volume": 46997.0}, {"date": "2022-07-28", "close": 3.53, "volume": 55614.0}, {"date": "2022-07-29", "close": 3.52, "volume": 24200.0}, {"date": "2022-08-01", "close": 3.55, "volume": 75746.0}, {"date": "2022-08-02", "close": 3.55, "volume": 55604.0}, {"date": "2022-08-03", "close": 3.53, "volume": 8581.0}, {"date": "2022-08-04", "close": 3.53, "volume": 25560.0}, {"date": "2022-08-05", "close": 3.53, "volume": 21371.0}, {"date": "2022-08-08", "close": 3.52, "volume": 58229.0}, {"date": "2022-08-09", "close": 3.55, "volume": 36686.0}, {"date": "2022-08-10", "close": 3.52, "volume": 31974.0}, {"date": "2022-08-11", "close": 3.55, "volume": 31454.0}, {"date": "2022-08-12", "close": 3.52, "volume": 14442.0}, {"date": "2022-08-15", "close": 3.55, "volume": 4254.0}, {"date": "2022-08-16", "close": 3.57, "volume": 11775.0}, {"date": "2022-08-17", "close": 3.54, "volume": 3006.0}, {"date": "2022-08-18", "close": 3.57, "volume": 28797.0}, {"date": "2022-08-19", "close": 3.57, "volume": 26407.0}, {"date": "2022-08-22", "close": 3.53, "volume": 15699.0}, {"date": "2022-08-23", "close": 3.52, "volume": 33188.0}, {"date": "2022-08-24", "close": 3.54, "volume": 41519.0}, {"date": "2022-08-25", "close": 3.51, "volume": 53800.0}, {"date": "2022-08-26", "close": 3.55, "volume": 15794.0}, {"date": "2022-08-29", "close": 3.54, "volume": 16938.0}, {"date": "2022-08-30", "close": 3.51, "volume": 101980.0}, {"date": "2022-08-31", "close": 3.51, "volume": 58246.0}, {"date": "2022-09-01", "close": 3.53, "volume": 15781.0}, {"date": "2022-09-02", "close": 3.53, "volume": 22210.0}, {"date": "2022-09-05", "close": 3.53, "volume": 3248.0}, {"date": "2022-09-06", "close": 3.52, "volume": 32430.0}, {"date": "2022-09-07", "close": 3.52, "volume": 10287.0}, {"date": "2022-09-08", "close": 3.51, "volume": 20500.0}, {"date": "2022-09-09", "close": 3.52, "volume": 46957.0}, {"date": "2022-09-12", "close": 3.5, "volume": 57539.0}, {"date": "2022-09-13", "close": 3.51, "volume": 40921.0}, {"date": "2022-09-14", "close": 3.5, "volume": 27355.0}, {"date": "2022-09-15", "close": 3.52, "volume": 4077.0}, {"date": "2022-09-16", "close": 3.49, "volume": 8385.0}, {"date": "2022-09-19", "close": 3.49, "volume": 4079.0}, {"date": "2022-09-20", "close": 3.49, "volume": 3070.0}, {"date": "2022-09-21", "close": 3.48, "volume": 19029.0}, {"date": "2022-09-23", "close": 3.49, "volume": 1436.0}, {"date": "2022-09-27", "close": 3.47, "volume": 5813.0}, {"date": "2022-09-28", "close": 3.47, "volume": 10396.0}, {"date": "2022-09-29", "close": 3.47, "volume": 6640.0}, {"date": "2022-09-30", "close": 3.45, "volume": 77658.0}, {"date": "2022-10-03", "close": 3.45, "volume": 13800.0}, {"date": "2022-10-04", "close": 3.46, "volume": 17069.0}, {"date": "2022-10-05", "close": 3.53, "volume": 17554.0}, {"date": "2022-10-06", "close": 3.52, "volume": 1440.0}, {"date": "2022-10-07", "close": 3.49, "volume": 25762.0}, {"date": "2022-10-10", "close": 3.5, "volume": 18222.0}, {"date": "2022-10-11", "close": 3.46, "volume": 29.0}, {"date": "2022-10-12", "close": 3.47, "volume": 2203.0}, {"date": "2022-10-13", "close": 3.46, "volume": 8318.0}, {"date": "2022-10-14", "close": 3.46, "volume": 1661.0}, {"date": "2022-10-17", "close": 3.46, "volume": 4901.0}, {"date": "2022-10-18", "close": 3.47, "volume": 4862.0}, {"date": "2022-10-19", "close": 3.47, "volume": 11438.0}, {"date": "2022-10-20", "close": 3.48, "volume": 16696.0}, {"date": "2022-10-21", "close": 3.45, "volume": 39677.0}, {"date": "2022-10-24", "close": 3.45, "volume": 4005.0}, {"date": "2022-10-25", "close": 3.48, "volume": 14281.0}, {"date": "2022-10-26", "close": 3.49, "volume": 61333.0}, {"date": "2022-10-27", "close": 3.57, "volume": 79450.0}, {"date": "2022-10-28", "close": 3.49, "volume": 15892.0}, {"date": "2022-10-31", "close": 3.49, "volume": 9670.0}, {"date": "2022-11-01", "close": 3.47, "volume": 7618.0}, {"date": "2022-11-02", "close": 3.49, "volume": 31593.0}, {"date": "2022-11-03", "close": 3.47, "volume": 5083.0}, {"date": "2022-11-04", "close": 3.5, "volume": 4285.0}, {"date": "2022-11-07", "close": 3.48, "volume": 15812.0}, {"date": "2022-11-08", "close": 3.48, "volume": 5088.0}, {"date": "2022-11-09", "close": 3.49, "volume": 30686.0}, {"date": "2022-11-10", "close": 3.49, "volume": 5522.0}, {"date": "2022-11-11", "close": 3.55, "volume": 23923.0}, {"date": "2022-11-14", "close": 3.55, "volume": 11060.0}, {"date": "2022-11-15", "close": 3.54, "volume": 63085.0}, {"date": "2022-11-16", "close": 3.53, "volume": 14609.0}, {"date": "2022-11-17", "close": 3.54, "volume": 45735.0}, {"date": "2022-11-18", "close": 3.54, "volume": 23256.0}, {"date": "2022-11-21", "close": 3.56, "volume": 4944.0}, {"date": "2022-11-22", "close": 3.56, "volume": 16466.0}, {"date": "2022-11-23", "close": 3.56, "volume": 7320.0}, {"date": "2022-11-24", "close": 3.57, "volume": 6211.0}, {"date": "2022-11-25", "close": 3.56, "volume": 98484.0}, {"date": "2022-11-28", "close": 3.57, "volume": 48911.0}, {"date": "2022-11-29", "close": 3.58, "volume": 7360.0}, {"date": "2022-11-30", "close": 3.56, "volume": 124985.0}, {"date": "2022-12-01", "close": 3.58, "volume": 39595.0}, {"date": "2022-12-05", "close": 3.58, "volume": 62838.0}, {"date": "2022-12-06", "close": 3.6, "volume": 6105.0}, {"date": "2022-12-07", "close": 3.57, "volume": 62445.0}, {"date": "2022-12-08", "close": 3.57, "volume": 33057.0}, {"date": "2022-12-09", "close": 3.6, "volume": 8802.0}, {"date": "2022-12-12", "close": 3.59, "volume": 6501.0}, {"date": "2022-12-13", "close": 3.57, "volume": 11101.0}, {"date": "2022-12-14", "close": 3.58, "volume": 36556.0}, {"date": "2022-12-15", "close": 3.57, "volume": 20801.0}, {"date": "2022-12-16", "close": 3.56, "volume": 44386.0}, {"date": "2022-12-19", "close": 3.58, "volume": 2795.0}, {"date": "2022-12-20", "close": 3.57, "volume": 173617.0}, {"date": "2022-12-21", "close": 3.56, "volume": 19354.0}, {"date": "2022-12-22", "close": 3.57, "volume": 3564.0}, {"date": "2022-12-28", "close": 3.55, "volume": 2945.0}, {"date": "2022-12-29", "close": 3.56, "volume": 1471.0}, {"date": "2022-12-30", "close": 3.57, "volume": 2.0}, {"date": "2023-01-03", "close": 3.47, "volume": 4605.0}, {"date": "2023-01-04", "close": 3.49, "volume": 7157.0}, {"date": "2023-01-05", "close": 3.5, "volume": 19549.0}, {"date": "2023-01-06", "close": 3.47, "volume": 6433.0}, {"date": "2023-01-09", "close": 3.49, "volume": 112125.0}, {"date": "2023-01-10", "close": 3.49, "volume": 33439.0}, {"date": "2023-01-11", "close": 3.49, "volume": 14220.0}, {"date": "2023-01-12", "close": 3.51, "volume": 2658.0}, {"date": "2023-01-13", "close": 3.52, "volume": 1.0}, {"date": "2023-01-16", "close": 3.55, "volume": 30197.0}, {"date": "2023-01-17", "close": 3.53, "volume": 5700.0}, {"date": "2023-01-18", "close": 3.53, "volume": 16600.0}, {"date": "2023-01-19", "close": 3.54, "volume": 19052.0}, {"date": "2023-01-20", "close": 3.54, "volume": 22164.0}, {"date": "2023-01-23", "close": 3.56, "volume": 12711.0}, {"date": "2023-01-24", "close": 3.57, "volume": 10825.0}, {"date": "2023-01-25", "close": 3.53, "volume": 26383.0}, {"date": "2023-01-27", "close": 3.56, "volume": 5732.0}, {"date": "2023-01-30", "close": 3.54, "volume": 4275.0}, {"date": "2023-01-31", "close": 3.53, "volume": 12679.0}, {"date": "2023-02-01", "close": 3.54, "volume": 16035.0}, {"date": "2023-02-02", "close": 3.57, "volume": 68972.0}, {"date": "2023-02-03", "close": 3.58, "volume": 13954.0}, {"date": "2023-02-06", "close": 3.57, "volume": 7140.0}, {"date": "2023-02-07", "close": 3.57, "volume": 6370.0}, {"date": "2023-02-08", "close": 3.57, "volume": 29014.0}, {"date": "2023-02-09", "close": 3.54, "volume": 17650.0}, {"date": "2023-02-14", "close": 3.52, "volume": 42071.0}, {"date": "2023-02-15", "close": 3.52, "volume": 37776.0}, {"date": "2023-02-16", "close": 3.53, "volume": 4259.0}, {"date": "2023-02-17", "close": 3.54, "volume": 16049.0}, {"date": "2023-02-20", "close": 3.54, "volume": 11957.0}, {"date": "2023-02-21", "close": 3.52, "volume": 28792.0}, {"date": "2023-02-22", "close": 3.53, "volume": 4245.0}, {"date": "2023-02-23", "close": 3.51, "volume": 8234.0}, {"date": "2023-02-24", "close": 3.51, "volume": 1035.0}, {"date": "2023-02-27", "close": 3.51, "volume": 49375.0}, {"date": "2023-02-28", "close": 3.51, "volume": 39666.0}, {"date": "2023-03-01", "close": 3.54, "volume": 11177.0}, {"date": "2023-03-02", "close": 3.51, "volume": 27117.0}, {"date": "2023-03-06", "close": 3.56, "volume": 30906.0}, {"date": "2023-03-07", "close": 3.54, "volume": 20260.0}, {"date": "2023-03-08", "close": 3.56, "volume": 7000.0}, {"date": "2023-03-09", "close": 3.56, "volume": 9081.0}, {"date": "2023-03-10", "close": 3.56, "volume": 10855.0}, {"date": "2023-03-13", "close": 3.56, "volume": 2.0}, {"date": "2023-03-14", "close": 3.54, "volume": 5655.0}, {"date": "2023-03-15", "close": 3.53, "volume": 7739.0}, {"date": "2023-03-16", "close": 3.54, "volume": 12566.0}, {"date": "2023-03-17", "close": 3.52, "volume": 25511.0}, {"date": "2023-03-20", "close": 3.55, "volume": 33373.0}, {"date": "2023-03-21", "close": 3.52, "volume": 27931.0}, {"date": "2023-03-22", "close": 3.53, "volume": 24117.0}, {"date": "2023-03-23", "close": 3.56, "volume": 17879.0}, {"date": "2023-03-24", "close": 3.56, "volume": 868.0}, {"date": "2023-03-27", "close": 3.57, "volume": 13562.0}, {"date": "2023-03-28", "close": 3.53, "volume": 50377.0}, {"date": "2023-03-29", "close": 3.54, "volume": 8259.0}, {"date": "2023-03-30", "close": 3.54, "volume": 9510.0}, {"date": "2023-03-31", "close": 3.57, "volume": 1.0}, {"date": "2023-04-03", "close": 3.56, "volume": 42315.0}, {"date": "2023-04-04", "close": 3.56, "volume": 59098.0}, {"date": "2023-04-05", "close": 3.58, "volume": 41536.0}, {"date": "2023-04-06", "close": 3.56, "volume": 11554.0}, {"date": "2023-04-11", "close": 3.57, "volume": 3807.0}, {"date": "2023-04-12", "close": 3.57, "volume": 30543.0}, {"date": "2023-04-13", "close": 3.57, "volume": 2944.0}, {"date": "2023-04-14", "close": 3.57, "volume": 12362.0}, {"date": "2023-04-17", "close": 3.59, "volume": 22998.0}, {"date": "2023-04-18", "close": 3.58, "volume": 24673.0}, {"date": "2023-04-19", "close": 3.58, "volume": 39313.0}, {"date": "2023-04-20", "close": 3.58, "volume": 40394.0}, {"date": "2023-04-21", "close": 3.58, "volume": 53552.0}, {"date": "2023-04-24", "close": 3.56, "volume": 42209.0}, {"date": "2023-04-26", "close": 3.58, "volume": 46183.0}, {"date": "2023-04-27", "close": 3.57, "volume": 2404.0}, {"date": "2023-04-28", "close": 3.57, "volume": 5548.0}, {"date": "2023-05-02", "close": 3.59, "volume": 3.0}, {"date": "2023-05-03", "close": 3.56, "volume": 52682.0}, {"date": "2023-05-04", "close": 3.57, "volume": 16064.0}, {"date": "2023-05-05", "close": 3.56, "volume": 6236.0}, {"date": "2023-05-08", "close": 3.58, "volume": 15905.0}, {"date": "2023-05-09", "close": 3.56, "volume": 7657.0}, {"date": "2023-05-10", "close": 3.56, "volume": 7040.0}, {"date": "2023-05-11", "close": 3.56, "volume": 19019.0}, {"date": "2023-05-12", "close": 3.57, "volume": 35703.0}, {"date": "2023-05-15", "close": 3.59, "volume": 20810.0}, {"date": "2023-05-16", "close": 3.57, "volume": 58672.0}, {"date": "2023-05-17", "close": 3.56, "volume": 23986.0}, {"date": "2023-05-18", "close": 3.56, "volume": 39196.0}, {"date": "2023-05-19", "close": 3.58, "volume": 4215.0}, {"date": "2023-05-22", "close": 3.58, "volume": 38660.0}, {"date": "2023-05-23", "close": 3.55, "volume": 29522.0}, {"date": "2023-05-24", "close": 3.58, "volume": 12733.0}, {"date": "2023-05-25", "close": 3.55, "volume": 11414.0}, {"date": "2023-05-26", "close": 3.55, "volume": 93302.0}, {"date": "2023-05-29", "close": 3.56, "volume": 1398.0}, {"date": "2023-05-30", "close": 3.57, "volume": 11923.0}, {"date": "2023-05-31", "close": 3.56, "volume": 61041.0}, {"date": "2023-06-01", "close": 3.56, "volume": 9148.0}, {"date": "2023-06-02", "close": 3.58, "volume": 20862.0}, {"date": "2023-06-05", "close": 3.55, "volume": 8728.0}, {"date": "2023-06-06", "close": 3.55, "volume": 45781.0}, {"date": "2023-06-07", "close": 3.54, "volume": 13750.0}, {"date": "2023-06-08", "close": 3.54, "volume": 48283.0}, {"date": "2023-06-09", "close": 3.54, "volume": 31599.0}, {"date": "2023-06-13", "close": 3.54, "volume": 8839.0}, {"date": "2023-06-14", "close": 3.56, "volume": 35429.0}, {"date": "2023-06-15", "close": 3.56, "volume": 7056.0}, {"date": "2023-06-16", "close": 3.54, "volume": 18278.0}, {"date": "2023-06-19", "close": 3.54, "volume": 27489.0}, {"date": "2023-06-20", "close": 3.54, "volume": 38367.0}, {"date": "2023-06-21", "close": 3.55, "volume": 35185.0}, {"date": "2023-06-22", "close": 3.57, "volume": 30677.0}, {"date": "2023-06-23", "close": 3.55, "volume": 13196.0}, {"date": "2023-06-26", "close": 3.54, "volume": 6806.0}, {"date": "2023-06-27", "close": 3.54, "volume": 3677.0}, {"date": "2023-06-28", "close": 3.56, "volume": 31731.0}, {"date": "2023-06-29", "close": 3.58, "volume": 12139.0}, {"date": "2023-06-30", "close": 3.58, "volume": 5073.0}, {"date": "2023-07-03", "close": 3.47, "volume": 32291.0}, {"date": "2023-07-04", "close": 3.5, "volume": 42461.0}, {"date": "2023-07-05", "close": 3.47, "volume": 9740.0}, {"date": "2023-07-06", "close": 3.46, "volume": 683.0}, {"date": "2023-07-07", "close": 3.44, "volume": 20550.0}, {"date": "2023-07-10", "close": 3.44, "volume": 39549.0}, {"date": "2023-07-11", "close": 3.45, "volume": 35038.0}, {"date": "2023-07-12", "close": 3.48, "volume": 39712.0}, {"date": "2023-07-13", "close": 3.47, "volume": 11464.0}, {"date": "2023-07-14", "close": 3.48, "volume": 6316.0}, {"date": "2023-07-17", "close": 3.5, "volume": 2.0}, {"date": "2023-07-18", "close": 3.51, "volume": 947.0}, {"date": "2023-07-19", "close": 3.49, "volume": 45032.0}, {"date": "2023-07-20", "close": 3.51, "volume": 62319.0}, {"date": "2023-07-21", "close": 3.48, "volume": 27668.0}, {"date": "2023-07-24", "close": 3.51, "volume": 17073.0}, {"date": "2023-07-25", "close": 3.51, "volume": 40948.0}, {"date": "2023-07-26", "close": 3.5, "volume": 13526.0}, {"date": "2023-07-27", "close": 3.53, "volume": 20738.0}, {"date": "2023-07-28", "close": 3.51, "volume": 33273.0}, {"date": "2023-07-31", "close": 3.53, "volume": 35191.0}, {"date": "2023-08-01", "close": 3.51, "volume": 4210.0}, {"date": "2023-08-02", "close": 3.51, "volume": 24930.0}, {"date": "2023-08-03", "close": 3.53, "volume": 68732.0}, {"date": "2023-08-04", "close": 3.52, "volume": 32638.0}, {"date": "2023-08-08", "close": 3.51, "volume": 38088.0}, {"date": "2023-08-09", "close": 3.51, "volume": 35429.0}, {"date": "2023-08-10", "close": 3.51, "volume": 11822.0}, {"date": "2023-08-11", "close": 3.52, "volume": 28137.0}, {"date": "2023-08-14", "close": 3.52, "volume": 11766.0}, {"date": "2023-08-15", "close": 3.49, "volume": 51296.0}, {"date": "2023-08-16", "close": 3.48, "volume": 2388.0}, {"date": "2023-08-17", "close": 3.48, "volume": 32782.0}, {"date": "2023-08-18", "close": 3.5, "volume": 1738.0}, {"date": "2023-08-21", "close": 3.48, "volume": 20107.0}, {"date": "2023-08-22", "close": 3.47, "volume": 65306.0}, {"date": "2023-08-23", "close": 3.48, "volume": 56078.0}, {"date": "2023-08-24", "close": 3.5, "volume": 1432.0}, {"date": "2023-08-25", "close": 3.48, "volume": 66293.0}, {"date": "2023-08-28", "close": 3.51, "volume": 33482.0}, {"date": "2023-08-29", "close": 3.49, "volume": 29257.0}, {"date": "2023-08-30", "close": 3.5, "volume": 17388.0}, {"date": "2023-08-31", "close": 3.51, "volume": 68130.0}, {"date": "2023-09-01", "close": 3.51, "volume": 7697.0}, {"date": "2023-09-04", "close": 3.51, "volume": 12104.0}, {"date": "2023-09-05", "close": 3.51, "volume": 21849.0}, {"date": "2023-09-06", "close": 3.5, "volume": 32843.0}, {"date": "2023-09-07", "close": 3.49, "volume": 10050.0}, {"date": "2023-09-08", "close": 3.49, "volume": 24058.0}, {"date": "2023-09-11", "close": 3.52, "volume": 13327.0}, {"date": "2023-09-12", "close": 3.5, "volume": 14429.0}, {"date": "2023-09-13", "close": 3.49, "volume": 20400.0}, {"date": "2023-09-14", "close": 3.51, "volume": 21370.0}, {"date": "2023-09-15", "close": 3.52, "volume": 28692.0}, {"date": "2023-09-18", "close": 3.52, "volume": 9331.0}, {"date": "2023-09-19", "close": 3.5, "volume": 25455.0}, {"date": "2023-09-20", "close": 3.51, "volume": 46956.0}, {"date": "2023-09-21", "close": 3.48, "volume": 42374.0}, {"date": "2023-09-22", "close": 3.48, "volume": 16884.0}, {"date": "2023-09-25", "close": 3.48, "volume": 12316.0}, {"date": "2023-09-26", "close": 3.48, "volume": 17949.0}, {"date": "2023-09-27", "close": 3.48, "volume": 6465.0}, {"date": "2023-09-28", "close": 3.5, "volume": 1.0}, {"date": "2023-09-29", "close": 3.49, "volume": 4125.0}, {"date": "2023-10-02", "close": 3.5, "volume": 2633.0}, {"date": "2023-10-03", "close": 3.49, "volume": 9936.0}, {"date": "2023-10-04", "close": 3.45, "volume": 47484.0}, {"date": "2023-10-05", "close": 3.48, "volume": 13941.0}, {"date": "2023-10-06", "close": 3.46, "volume": 41207.0}, {"date": "2023-10-09", "close": 3.46, "volume": 16844.0}, {"date": "2023-10-10", "close": 3.5, "volume": 57803.0}, {"date": "2023-10-11", "close": 3.48, "volume": 34391.0}, {"date": "2023-10-12", "close": 3.49, "volume": 51394.0}, {"date": "2023-10-13", "close": 3.5, "volume": 47155.0}, {"date": "2023-10-16", "close": 3.48, "volume": 15805.0}, {"date": "2023-10-17", "close": 3.48, "volume": 10279.0}, {"date": "2023-10-18", "close": 3.48, "volume": 36860.0}, {"date": "2023-10-19", "close": 3.49, "volume": 4271.0}, {"date": "2023-10-20", "close": 3.45, "volume": 15882.0}, {"date": "2023-10-23", "close": 3.45, "volume": 17385.0}, {"date": "2023-10-24", "close": 3.47, "volume": 37353.0}, {"date": "2023-10-25", "close": 3.45, "volume": 23835.0}, {"date": "2023-10-26", "close": 3.47, "volume": 757.0}, {"date": "2023-10-27", "close": 3.46, "volume": 7269.0}, {"date": "2023-10-30", "close": 3.43, "volume": 116159.0}, {"date": "2023-10-31", "close": 3.44, "volume": 10500.0}, {"date": "2023-11-01", "close": 3.46, "volume": 43175.0}, {"date": "2023-11-02", "close": 3.46, "volume": 24168.0}, {"date": "2023-11-03", "close": 3.48, "volume": 34943.0}, {"date": "2023-11-06", "close": 3.5, "volume": 7209.0}, {"date": "2023-11-07", "close": 3.48, "volume": 18485.0}, {"date": "2023-11-08", "close": 3.49, "volume": 20093.0}, {"date": "2023-11-09", "close": 3.48, "volume": 44502.0}, {"date": "2023-11-10", "close": 3.47, "volume": 36792.0}, {"date": "2023-11-13", "close": 3.51, "volume": 1561.0}, {"date": "2023-11-14", "close": 3.51, "volume": 78597.0}, {"date": "2023-11-15", "close": 3.5, "volume": 80428.0}, {"date": "2023-11-16", "close": 3.51, "volume": 31313.0}, {"date": "2023-11-17", "close": 3.54, "volume": 101796.0}, {"date": "2023-11-20", "close": 3.51, "volume": 19181.0}, {"date": "2023-11-21", "close": 3.54, "volume": 18046.0}, {"date": "2023-11-22", "close": 3.52, "volume": 23037.0}, {"date": "2023-11-23", "close": 3.52, "volume": 21192.0}, {"date": "2023-11-24", "close": 3.54, "volume": 37690.0}, {"date": "2023-11-27", "close": 3.54, "volume": 156.0}, {"date": "2023-11-28", "close": 3.52, "volume": 4259.0}, {"date": "2023-11-29", "close": 3.52, "volume": 30484.0}, {"date": "2023-11-30", "close": 3.53, "volume": 16853.0}, {"date": "2023-12-01", "close": 3.53, "volume": 48744.0}, {"date": "2023-12-04", "close": 3.55, "volume": 9641.0}, {"date": "2023-12-05", "close": 3.54, "volume": 4033.0}, {"date": "2023-12-06", "close": 3.55, "volume": 20378.0}, {"date": "2023-12-07", "close": 3.55, "volume": 31660.0}, {"date": "2023-12-08", "close": 3.56, "volume": 84862.0}, {"date": "2023-12-11", "close": 3.56, "volume": 4897.0}, {"date": "2023-12-12", "close": 3.59, "volume": 39860.0}, {"date": "2023-12-13", "close": 3.57, "volume": 51741.0}, {"date": "2023-12-14", "close": 3.59, "volume": 42382.0}, {"date": "2023-12-15", "close": 3.63, "volume": 1118.0}, {"date": "2023-12-19", "close": 3.63, "volume": 1657.0}, {"date": "2023-12-20", "close": 3.61, "volume": 54972.0}, {"date": "2023-12-21", "close": 3.61, "volume": 9617.0}, {"date": "2023-12-22", "close": 3.62, "volume": 12095.0}, {"date": "2023-12-27", "close": 3.65, "volume": 2775.0}, {"date": "2023-12-28", "close": 3.65, "volume": 5751.0}, {"date": "2023-12-29", "close": 3.65, "volume": 23.0}, {"date": "2024-01-02", "close": 3.54, "volume": 16.0}, {"date": "2024-01-03", "close": 3.54, "volume": 42505.0}, {"date": "2024-01-04", "close": 3.56, "volume": 2603.0}, {"date": "2024-01-05", "close": 3.55, "volume": 2798.0}, {"date": "2024-01-08", "close": 3.52, "volume": 713.0}, {"date": "2024-01-09", "close": 3.54, "volume": 13426.0}, {"date": "2024-01-10", "close": 3.54, "volume": 202.0}, {"date": "2024-01-11", "close": 3.54, "volume": 13653.0}, {"date": "2024-01-12", "close": 3.55, "volume": 6738.0}, {"date": "2024-01-15", "close": 3.57, "volume": 222.0}, {"date": "2024-01-16", "close": 3.57, "volume": 4100.0}, {"date": "2024-01-17", "close": 3.54, "volume": 28964.0}, {"date": "2024-01-18", "close": 3.53, "volume": 225485.0}, {"date": "2024-01-19", "close": 3.56, "volume": 75780.0}, {"date": "2024-01-22", "close": 3.55, "volume": 3234.0}, {"date": "2024-01-23", "close": 3.55, "volume": 36030.0}, {"date": "2024-01-24", "close": 3.56, "volume": 20900.0}, {"date": "2024-01-25", "close": 3.58, "volume": 30472.0}, {"date": "2024-01-29", "close": 3.56, "volume": 37293.0}, {"date": "2024-01-30", "close": 3.59, "volume": 3802.0}, {"date": "2024-01-31", "close": 3.58, "volume": 37509.0}, {"date": "2024-02-01", "close": 3.57, "volume": 22612.0}, {"date": "2024-02-02", "close": 3.59, "volume": 4097.0}, {"date": "2024-02-05", "close": 3.61, "volume": 43976.0}, {"date": "2024-02-06", "close": 3.57, "volume": 47315.0}, {"date": "2024-02-07", "close": 3.58, "volume": 6956.0}, {"date": "2024-02-08", "close": 3.58, "volume": 9216.0}, {"date": "2024-02-09", "close": 3.6, "volume": 15.0}, {"date": "2024-02-12", "close": 3.61, "volume": 2333.0}, {"date": "2024-02-13", "close": 3.61, "volume": 4010.0}, {"date": "2024-02-14", "close": 3.57, "volume": 31019.0}, {"date": "2024-02-15", "close": 3.58, "volume": 561.0}, {"date": "2024-02-16", "close": 3.59, "volume": 2771.0}, {"date": "2024-02-19", "close": 3.61, "volume": 4150.0}, {"date": "2024-02-20", "close": 3.58, "volume": 5262.0}, {"date": "2024-02-21", "close": 3.57, "volume": 3378.0}, {"date": "2024-02-22", "close": 3.59, "volume": 16015.0}, {"date": "2024-02-23", "close": 3.61, "volume": 31287.0}, {"date": "2024-02-26", "close": 3.61, "volume": 7236.0}, {"date": "2024-02-27", "close": 3.59, "volume": 28875.0}, {"date": "2024-02-28", "close": 3.62, "volume": 36122.0}, {"date": "2024-02-29", "close": 3.59, "volume": 25428.0}, {"date": "2024-03-01", "close": 3.62, "volume": 13700.0}, {"date": "2024-03-04", "close": 3.61, "volume": 164273.0}, {"date": "2024-03-05", "close": 3.61, "volume": 14696.0}, {"date": "2024-03-06", "close": 3.64, "volume": 66704.0}, {"date": "2024-03-07", "close": 3.63, "volume": 11226.0}, {"date": "2024-03-08", "close": 3.63, "volume": 9230.0}, {"date": "2024-03-11", "close": 3.64, "volume": 22331.0}, {"date": "2024-03-12", "close": 3.62, "volume": 60369.0}, {"date": "2024-03-13", "close": 3.65, "volume": 2552.0}, {"date": "2024-03-14", "close": 3.63, "volume": 10925.0}, {"date": "2024-03-15", "close": 3.63, "volume": 65237.0}, {"date": "2024-03-18", "close": 3.64, "volume": 38326.0}, {"date": "2024-03-19", "close": 3.63, "volume": 64373.0}, {"date": "2024-03-20", "close": 3.64, "volume": 21049.0}, {"date": "2024-03-21", "close": 3.64, "volume": 38867.0}, {"date": "2024-03-22", "close": 3.66, "volume": 9952.0}, {"date": "2024-03-25", "close": 3.65, "volume": 18985.0}, {"date": "2024-03-26", "close": 3.66, "volume": 28499.0}, {"date": "2024-03-27", "close": 3.68, "volume": 18905.0}, {"date": "2024-03-28", "close": 3.69, "volume": 9853.0}, {"date": "2024-04-02", "close": 3.67, "volume": 13492.0}, {"date": "2024-04-03", "close": 3.65, "volume": 5755.0}, {"date": "2024-04-04", "close": 3.64, "volume": 80739.0}, {"date": "2024-04-05", "close": 3.63, "volume": 19231.0}, {"date": "2024-04-08", "close": 3.65, "volume": 26505.0}, {"date": "2024-04-09", "close": 3.65, "volume": 11096.0}, {"date": "2024-04-10", "close": 3.66, "volume": 8145.0}, {"date": "2024-04-11", "close": 3.65, "volume": 2721.0}, {"date": "2024-04-12", "close": 3.65, "volume": 4.0}, {"date": "2024-04-15", "close": 3.64, "volume": 20497.0}, {"date": "2024-04-16", "close": 3.63, "volume": 66854.0}, {"date": "2024-04-17", "close": 3.63, "volume": 7550.0}, {"date": "2024-04-18", "close": 3.62, "volume": 4001.0}, {"date": "2024-04-19", "close": 3.63, "volume": 29682.0}, {"date": "2024-04-22", "close": 3.63, "volume": 16179.0}, {"date": "2024-04-23", "close": 3.62, "volume": 42571.0}, {"date": "2024-04-24", "close": 3.62, "volume": 5420.0}, {"date": "2024-04-26", "close": 3.61, "volume": 15184.0}, {"date": "2024-04-29", "close": 3.62, "volume": 46688.0}, {"date": "2024-04-30", "close": 3.63, "volume": 34687.0}, {"date": "2024-05-01", "close": 3.63, "volume": 33205.0}, {"date": "2024-05-02", "close": 3.62, "volume": 49260.0}, {"date": "2024-05-03", "close": 3.65, "volume": 23309.0}, {"date": "2024-05-06", "close": 3.64, "volume": 20579.0}, {"date": "2024-05-07", "close": 3.65, "volume": 31348.0}, {"date": "2024-05-08", "close": 3.65, "volume": 38517.0}, {"date": "2024-05-09", "close": 3.65, "volume": 49378.0}, {"date": "2024-05-10", "close": 3.68, "volume": 2715.0}, {"date": "2024-05-13", "close": 3.65, "volume": 5761.0}, {"date": "2024-05-14", "close": 3.68, "volume": 7585.0}, {"date": "2024-05-15", "close": 3.66, "volume": 88971.0}, {"date": "2024-05-16", "close": 3.68, "volume": 19013.0}, {"date": "2024-05-17", "close": 3.68, "volume": 57150.0}, {"date": "2024-05-20", "close": 3.68, "volume": 8071.0}, {"date": "2024-05-22", "close": 3.68, "volume": 17462.0}, {"date": "2024-05-23", "close": 3.68, "volume": 6471.0}, {"date": "2024-05-24", "close": 3.66, "volume": 13107.0}, {"date": "2024-05-27", "close": 3.67, "volume": 11134.0}, {"date": "2024-05-28", "close": 3.69, "volume": 7901.0}, {"date": "2024-05-29", "close": 3.68, "volume": 47431.0}, {"date": "2024-05-30", "close": 3.67, "volume": 41244.0}, {"date": "2024-05-31", "close": 3.65, "volume": 1092.0}, {"date": "2024-06-03", "close": 3.68, "volume": 10419.0}, {"date": "2024-06-04", "close": 3.66, "volume": 35272.0}, {"date": "2024-06-05", "close": 3.67, "volume": 307.0}, {"date": "2024-06-06", "close": 3.7, "volume": 6501.0}, {"date": "2024-06-07", "close": 3.68, "volume": 5500.0}, {"date": "2024-06-11", "close": 3.67, "volume": 15137.0}, {"date": "2024-06-12", "close": 3.69, "volume": 29439.0}, {"date": "2024-06-13", "close": 3.7, "volume": 80340.0}, {"date": "2024-06-14", "close": 3.69, "volume": 2321.0}, {"date": "2024-06-17", "close": 3.7, "volume": 10094.0}, {"date": "2024-06-18", "close": 3.71, "volume": 8684.0}, {"date": "2024-06-19", "close": 3.67, "volume": 14039.0}, {"date": "2024-06-20", "close": 3.72, "volume": 15998.0}, {"date": "2024-06-21", "close": 3.71, "volume": 4189.0}, {"date": "2024-06-24", "close": 3.71, "volume": 1896.0}, {"date": "2024-06-26", "close": 3.7, "volume": 28434.0}, {"date": "2024-06-27", "close": 3.68, "volume": 59806.0}, {"date": "2024-06-28", "close": 3.69, "volume": 27040.0}, {"date": "2024-07-01", "close": 3.62, "volume": 23419.0}, {"date": "2024-07-02", "close": 3.61, "volume": 2696.0}, {"date": "2024-07-03", "close": 3.61, "volume": 54912.0}, {"date": "2024-07-05", "close": 3.64, "volume": 23873.0}, {"date": "2024-07-08", "close": 3.63, "volume": 56334.0}, {"date": "2024-07-09", "close": 3.63, "volume": 14034.0}, {"date": "2024-07-10", "close": 3.63, "volume": 24218.0}, {"date": "2024-07-11", "close": 3.64, "volume": 29892.0}, {"date": "2024-07-12", "close": 3.65, "volume": 24390.0}, {"date": "2024-07-15", "close": 3.68, "volume": 36266.0}, {"date": "2024-07-16", "close": 3.67, "volume": 12465.0}, {"date": "2024-07-17", "close": 3.67, "volume": 9037.0}, {"date": "2024-07-18", "close": 3.67, "volume": 22126.0}, {"date": "2024-07-19", "close": 3.66, "volume": 29.0}, {"date": "2024-07-22", "close": 3.65, "volume": 18875.0}, {"date": "2024-07-23", "close": 3.65, "volume": 2.0}, {"date": "2024-07-24", "close": 3.65, "volume": 4247.0}, {"date": "2024-07-25", "close": 3.64, "volume": 2178.0}, {"date": "2024-07-26", "close": 3.64, "volume": 14590.0}, {"date": "2024-07-29", "close": 3.65, "volume": 5887.0}, {"date": "2024-07-30", "close": 3.64, "volume": 31403.0}, {"date": "2024-07-31", "close": 3.65, "volume": 5504.0}, {"date": "2024-08-01", "close": 3.66, "volume": 21670.0}, {"date": "2024-08-02", "close": 3.64, "volume": 38551.0}, {"date": "2024-08-05", "close": 3.62, "volume": 10174.0}, {"date": "2024-08-06", "close": 3.61, "volume": 69518.0}, {"date": "2024-08-07", "close": 3.6, "volume": 51240.0}, {"date": "2024-08-08", "close": 3.6, "volume": 26401.0}, {"date": "2024-08-09", "close": 3.63, "volume": 23584.0}, {"date": "2024-08-12", "close": 3.63, "volume": 11.0}, {"date": "2024-08-13", "close": 3.63, "volume": 45792.0}, {"date": "2024-08-14", "close": 3.67, "volume": 35619.0}, {"date": "2024-08-15", "close": 3.66, "volume": 6838.0}, {"date": "2024-08-16", "close": 3.69, "volume": 6385.0}, {"date": "2024-08-19", "close": 3.67, "volume": 2713.0}, {"date": "2024-08-20", "close": 3.68, "volume": 26348.0}, {"date": "2024-08-21", "close": 3.68, "volume": 2786.0}, {"date": "2024-08-22", "close": 3.71, "volume": 4636.0}, {"date": "2024-08-23", "close": 3.7, "volume": 11789.0}, {"date": "2024-08-26", "close": 3.72, "volume": 26005.0}, {"date": "2024-08-27", "close": 3.69, "volume": 38739.0}, {"date": "2024-08-28", "close": 3.7, "volume": 8.0}, {"date": "2024-08-29", "close": 3.7, "volume": 1.0}, {"date": "2024-08-30", "close": 3.71, "volume": 7935.0}, {"date": "2024-09-02", "close": 3.7, "volume": 15057.0}, {"date": "2024-09-03", "close": 3.7, "volume": 19912.0}, {"date": "2024-09-04", "close": 3.67, "volume": 25316.0}, {"date": "2024-09-05", "close": 3.7, "volume": 27727.0}, {"date": "2024-09-06", "close": 3.69, "volume": 28312.0}, {"date": "2024-09-09", "close": 3.67, "volume": 2931.0}, {"date": "2024-09-10", "close": 3.69, "volume": 4201.0}, {"date": "2024-09-11", "close": 3.66, "volume": 14225.0}, {"date": "2024-09-12", "close": 3.7, "volume": 23663.0}, {"date": "2024-09-13", "close": 3.69, "volume": 99135.0}, {"date": "2024-09-16", "close": 3.7, "volume": 35781.0}, {"date": "2024-09-17", "close": 3.72, "volume": 3572.0}, {"date": "2024-09-18", "close": 3.73, "volume": 35215.0}, {"date": "2024-09-19", "close": 3.73, "volume": 11720.0}, {"date": "2024-09-20", "close": 3.72, "volume": 4087.0}, {"date": "2024-09-23", "close": 3.71, "volume": 137.0}, {"date": "2024-09-24", "close": 3.72, "volume": 35803.0}, {"date": "2024-09-25", "close": 3.72, "volume": 13704.0}, {"date": "2024-09-26", "close": 3.73, "volume": 27566.0}, {"date": "2024-09-27", "close": 3.74, "volume": 18737.0}, {"date": "2024-09-30", "close": 3.73, "volume": 9990.0}, {"date": "2024-10-01", "close": 3.73, "volume": 4.0}, {"date": "2024-10-02", "close": 3.75, "volume": 49248.0}, {"date": "2024-10-03", "close": 3.73, "volume": 37288.0}, {"date": "2024-10-04", "close": 3.75, "volume": 123118.0}, {"date": "2024-10-07", "close": 3.74, "volume": 217.0}, {"date": "2024-10-08", "close": 3.73, "volume": 2758.0}, {"date": "2024-10-09", "close": 3.76, "volume": 86479.0}, {"date": "2024-10-10", "close": 3.77, "volume": 54854.0}, {"date": "2024-10-11", "close": 3.77, "volume": 53062.0}, {"date": "2024-10-14", "close": 3.78, "volume": 26219.0}, {"date": "2024-10-15", "close": 3.78, "volume": 15061.0}, {"date": "2024-10-16", "close": 3.76, "volume": 210.0}, {"date": "2024-10-17", "close": 3.78, "volume": 42347.0}, {"date": "2024-10-18", "close": 3.75, "volume": 68.0}, {"date": "2024-10-21", "close": 3.78, "volume": 3983.0}, {"date": "2024-10-22", "close": 3.76, "volume": 6653.0}, {"date": "2024-10-23", "close": 3.76, "volume": 58.0}, {"date": "2024-10-24", "close": 3.75, "volume": 8.0}, {"date": "2024-10-25", "close": 3.77, "volume": 31849.0}, {"date": "2024-10-28", "close": 3.76, "volume": 36082.0}, {"date": "2024-10-29", "close": 3.76, "volume": 16753.0}, {"date": "2024-10-30", "close": 3.76, "volume": 16457.0}, {"date": "2024-10-31", "close": 3.77, "volume": 13728.0}, {"date": "2024-11-01", "close": 3.74, "volume": 46772.0}, {"date": "2024-11-04", "close": 3.74, "volume": 4807.0}, {"date": "2024-11-05", "close": 3.73, "volume": 4040.0}, {"date": "2024-11-06", "close": 3.74, "volume": 10191.0}, {"date": "2024-11-07", "close": 3.78, "volume": 105256.0}, {"date": "2024-11-08", "close": 3.79, "volume": 6.0}, {"date": "2024-11-11", "close": 3.8, "volume": 11887.0}, {"date": "2024-11-12", "close": 3.79, "volume": 62211.0}, {"date": "2024-11-13", "close": 3.78, "volume": 210243.0}, {"date": "2024-11-14", "close": 3.79, "volume": 1638.0}, {"date": "2024-11-15", "close": 3.79, "volume": 38959.0}, {"date": "2024-11-18", "close": 3.77, "volume": 29613.0}, {"date": "2024-11-19", "close": 3.78, "volume": 128756.0}, {"date": "2024-11-20", "close": 3.79, "volume": 5270.0}, {"date": "2024-11-21", "close": 3.77, "volume": 104159.0}, {"date": "2024-11-22", "close": 3.8, "volume": 21628.0}, {"date": "2024-11-25", "close": 3.79, "volume": 361.0}, {"date": "2024-11-26", "close": 3.82, "volume": 13333.0}, {"date": "2024-11-27", "close": 3.81, "volume": 50306.0}, {"date": "2024-11-28", "close": 3.82, "volume": 52946.0}, {"date": "2024-11-29", "close": 3.81, "volume": 1946.0}, {"date": "2024-12-02", "close": 3.83, "volume": 16.0}, {"date": "2024-12-03", "close": 3.82, "volume": 2.0}, {"date": "2024-12-04", "close": 3.83, "volume": 26056.0}, {"date": "2024-12-05", "close": 3.83, "volume": 124760.0}, {"date": "2024-12-06", "close": 3.86, "volume": 121.0}, {"date": "2024-12-09", "close": 3.86, "volume": 45954.0}, {"date": "2024-12-10", "close": 3.84, "volume": 140994.0}, {"date": "2024-12-11", "close": 3.86, "volume": 8.0}, {"date": "2024-12-12", "close": 3.86, "volume": 12.0}, {"date": "2024-12-13", "close": 3.85, "volume": 9722.0}, {"date": "2024-12-16", "close": 3.85, "volume": 1312.0}, {"date": "2024-12-17", "close": 3.85, "volume": 11.0}, {"date": "2024-12-18", "close": 3.82, "volume": 6.0}, {"date": "2024-12-19", "close": 3.81, "volume": 68020.0}, {"date": "2024-12-20", "close": 3.79, "volume": 264.0}, {"date": "2024-12-23", "close": 3.79, "volume": 10532.0}, {"date": "2024-12-24", "close": 3.79, "volume": 2639.0}, {"date": "2024-12-27", "close": 3.82, "volume": 23.0}, {"date": "2024-12-30", "close": 3.8, "volume": 10.0}, {"date": "2024-12-31", "close": 3.82, "volume": 48.0}, {"date": "2025-01-02", "close": 3.72, "volume": 1354.0}, {"date": "2025-01-03", "close": 3.73, "volume": 7373.0}, {"date": "2025-01-06", "close": 3.73, "volume": 40224.0}, {"date": "2025-01-07", "close": 3.73, "volume": 225001.0}, {"date": "2025-01-08", "close": 3.72, "volume": 87167.0}, {"date": "2025-01-09", "close": 3.75, "volume": 4.0}, {"date": "2025-01-10", "close": 3.74, "volume": 4175.0}, {"date": "2025-01-13", "close": 3.72, "volume": 104132.0}, {"date": "2025-01-14", "close": 3.72, "volume": 2099.0}, {"date": "2025-01-15", "close": 3.72, "volume": 32825.0}, {"date": "2025-01-16", "close": 3.76, "volume": 19094.0}, {"date": "2025-01-17", "close": 3.74, "volume": 1664.0}, {"date": "2025-01-20", "close": 3.77, "volume": 9250.0}, {"date": "2025-01-21", "close": 3.76, "volume": 37203.0}, {"date": "2025-01-22", "close": 3.79, "volume": 8396.0}, {"date": "2025-01-23", "close": 3.79, "volume": 196.0}, {"date": "2025-01-24", "close": 3.79, "volume": 7392.0}, {"date": "2025-01-28", "close": 3.78, "volume": 17521.0}, {"date": "2025-01-29", "close": 3.81, "volume": 103010.0}, {"date": "2025-01-30", "close": 3.8, "volume": 5929.0}, {"date": "2025-01-31", "close": 3.81, "volume": 11.0}, {"date": "2025-02-03", "close": 3.8, "volume": 55253.0}, {"date": "2025-02-04", "close": 3.79, "volume": 7582.0}, {"date": "2025-02-05", "close": 3.8, "volume": 5175.0}, {"date": "2025-02-06", "close": 3.8, "volume": 10004.0}, {"date": "2025-02-07", "close": 3.82, "volume": 132984.0}, {"date": "2025-02-10", "close": 3.8, "volume": 79716.0}, {"date": "2025-02-11", "close": 3.82, "volume": 2135.0}, {"date": "2025-02-12", "close": 3.82, "volume": 10462.0}, {"date": "2025-02-13", "close": 3.8, "volume": 10192.0}, {"date": "2025-02-14", "close": 3.83, "volume": 33075.0}, {"date": "2025-02-17", "close": 3.81, "volume": 33949.0}, {"date": "2025-02-18", "close": 3.82, "volume": 4099.0}, {"date": "2025-02-19", "close": 3.84, "volume": 7623.0}, {"date": "2025-02-20", "close": 3.82, "volume": 9122.0}, {"date": "2025-02-21", "close": 3.84, "volume": 9691.0}, {"date": "2025-02-24", "close": 3.82, "volume": 21839.0}, {"date": "2025-02-25", "close": 3.83, "volume": 11709.0}, {"date": "2025-02-26", "close": 3.8, "volume": 71048.0}, {"date": "2025-02-27", "close": 3.8, "volume": 4568.0}, {"date": "2025-02-28", "close": 3.8, "volume": 11549.0}, {"date": "2025-03-03", "close": 3.83, "volume": 1589.0}, {"date": "2025-03-04", "close": 3.81, "volume": 23721.0}, {"date": "2025-03-05", "close": 3.83, "volume": 30037.0}, {"date": "2025-03-06", "close": 3.8, "volume": 25364.0}, {"date": "2025-03-07", "close": 3.83, "volume": 523.0}, {"date": "2025-03-10", "close": 3.78, "volume": 14914.0}, {"date": "2025-03-11", "close": 3.76, "volume": 124213.0}, {"date": "2025-03-12", "close": 3.75, "volume": 42901.0}, {"date": "2025-03-13", "close": 3.75, "volume": 3533.0}, {"date": "2025-03-14", "close": 3.73, "volume": 9451.0}, {"date": "2025-03-17", "close": 3.77, "volume": 319.0}, {"date": "2025-03-18", "close": 3.76, "volume": 9785.0}, {"date": "2025-03-19", "close": 3.78, "volume": 19389.0}, {"date": "2025-03-20", "close": 3.78, "volume": 93957.0}, {"date": "2025-03-21", "close": 3.78, "volume": 36015.0}, {"date": "2025-03-24", "close": 3.78, "volume": 50014.0}, {"date": "2025-03-25", "close": 3.78, "volume": 3777.0}, {"date": "2025-03-26", "close": 3.8, "volume": 33691.0}, {"date": "2025-03-27", "close": 3.77, "volume": 6738.0}, {"date": "2025-03-28", "close": 3.77, "volume": 79652.0}, {"date": "2025-03-31", "close": 3.76, "volume": 39788.0}, {"date": "2025-04-01", "close": 3.75, "volume": 3.0}, {"date": "2025-04-02", "close": 3.75, "volume": 8517.0}, {"date": "2025-04-03", "close": 3.72, "volume": 2.0}, {"date": "2025-04-04", "close": 3.75, "volume": 9620.0}, {"date": "2025-04-07", "close": 3.68, "volume": 17439.0}, {"date": "2025-04-08", "close": 3.64, "volume": 2.0}, {"date": "2025-04-09", "close": 3.66, "volume": 14644.0}, {"date": "2025-04-10", "close": 3.65, "volume": 4772.0}, {"date": "2025-04-11", "close": 3.63, "volume": 30219.0}, {"date": "2025-04-14", "close": 3.68, "volume": 28561.0}, {"date": "2025-04-15", "close": 3.67, "volume": 20049.0}, {"date": "2025-04-16", "close": 3.7, "volume": 91417.0}, {"date": "2025-04-17", "close": 3.67, "volume": 16384.0}, {"date": "2025-04-22", "close": 3.68, "volume": 9159.0}, {"date": "2025-04-23", "close": 3.68, "volume": 4926.0}, {"date": "2025-04-24", "close": 3.71, "volume": 4480.0}, {"date": "2025-04-28", "close": 3.73, "volume": 16091.0}, {"date": "2025-04-29", "close": 3.72, "volume": 76007.0}, {"date": "2025-04-30", "close": 3.73, "volume": 6903.0}, {"date": "2025-05-01", "close": 3.74, "volume": 26719.0}, {"date": "2025-05-02", "close": 3.73, "volume": 103644.0}, {"date": "2025-05-05", "close": 3.61, "volume": 29991.0}, {"date": "2025-05-06", "close": 3.74, "volume": 26739.0}, {"date": "2025-05-07", "close": 3.75, "volume": 25723.0}, {"date": "2025-05-08", "close": 3.76, "volume": 14414.0}, {"date": "2025-05-09", "close": 3.76, "volume": 2.0}, {"date": "2025-05-12", "close": 3.79, "volume": 11032.0}, {"date": "2025-05-13", "close": 3.79, "volume": 9917.0}, {"date": "2025-05-14", "close": 3.78, "volume": 19954.0}, {"date": "2025-05-15", "close": 3.81, "volume": 53129.0}, {"date": "2025-05-16", "close": 3.81, "volume": 1495.0}, {"date": "2025-05-19", "close": 3.78, "volume": 24562.0}, {"date": "2025-05-20", "close": 3.8, "volume": 63.0}, {"date": "2025-05-21", "close": 3.83, "volume": 9380.0}, {"date": "2025-05-22", "close": 3.8, "volume": 173230.0}, {"date": "2025-05-23", "close": 3.8, "volume": 71907.0}, {"date": "2025-05-26", "close": 3.82, "volume": 25904.0}, {"date": "2025-05-27", "close": 3.85, "volume": 36073.0}, {"date": "2025-05-28", "close": 3.83, "volume": 23350.0}, {"date": "2025-05-29", "close": 3.83, "volume": 71478.0}, {"date": "2025-05-30", "close": 3.82, "volume": 3217.0}, {"date": "2025-06-02", "close": 3.82, "volume": 51.0}, {"date": "2025-06-03", "close": 3.81, "volume": 22016.0}, {"date": "2025-06-04", "close": 3.84, "volume": 44267.0}, {"date": "2025-06-05", "close": 3.85, "volume": 63537.0}, {"date": "2025-06-06", "close": 3.86, "volume": 34491.0}, {"date": "2025-06-10", "close": 3.86, "volume": 41527.0}, {"date": "2025-06-11", "close": 3.86, "volume": 14177.0}, {"date": "2025-06-12", "close": 3.86, "volume": 29461.0}, {"date": "2025-06-13", "close": 3.86, "volume": 49762.0}, {"date": "2025-06-16", "close": 3.85, "volume": 5477.0}, {"date": "2025-06-17", "close": 3.85, "volume": 24198.0}, {"date": "2025-06-18", "close": 3.84, "volume": 7925.0}, {"date": "2025-06-19", "close": 3.84, "volume": 1997.0}, {"date": "2025-06-20", "close": 3.85, "volume": 50903.0}, {"date": "2025-06-23", "close": 3.86, "volume": 5443.0}, {"date": "2025-06-24", "close": 3.86, "volume": 12713.0}, {"date": "2025-06-25", "close": 3.86, "volume": 7825.0}, {"date": "2025-06-26", "close": 3.86, "volume": 56077.0}, {"date": "2025-06-27", "close": 3.89, "volume": 45584.0}, {"date": "2025-06-30", "close": 3.9, "volume": 12310.0}, {"date": "2025-07-01", "close": 3.81, "volume": 21617.0}, {"date": "2025-07-02", "close": 3.8, "volume": 13148.0}, {"date": "2025-07-03", "close": 3.81, "volume": 5196.0}, {"date": "2025-07-04", "close": 3.83, "volume": 56261.0}, {"date": "2025-07-07", "close": 3.83, "volume": 15371.0}, {"date": "2025-07-08", "close": 3.83, "volume": 55213.0}, {"date": "2025-07-09", "close": 3.81, "volume": 78302.0}, {"date": "2025-07-10", "close": 3.83, "volume": 15667.0}, {"date": "2025-07-11", "close": 3.82, "volume": 7.0}, {"date": "2025-07-14", "close": 3.83, "volume": 405.0}, {"date": "2025-07-15", "close": 3.81, "volume": 15119.0}, {"date": "2025-07-16", "close": 3.83, "volume": 1599.0}, {"date": "2025-07-17", "close": 3.83, "volume": 37253.0}, {"date": "2025-07-18", "close": 3.83, "volume": 21567.0}, {"date": "2025-07-21", "close": 3.83, "volume": 27511.0}, {"date": "2025-07-22", "close": 3.84, "volume": 78.0}, {"date": "2025-07-23", "close": 3.86, "volume": 32398.0}, {"date": "2025-07-24", "close": 3.84, "volume": 12931.0}, {"date": "2025-07-25", "close": 3.84, "volume": 14315.0}, {"date": "2025-07-28", "close": 3.85, "volume": 66.0}, {"date": "2025-07-29", "close": 3.86, "volume": 20002.0}, {"date": "2025-07-30", "close": 3.84, "volume": 8267.0}, {"date": "2025-07-31", "close": 3.85, "volume": 42465.0}, {"date": "2025-08-01", "close": 3.84, "volume": 14281.0}, {"date": "2025-08-04", "close": 3.83, "volume": 20783.0}, {"date": "2025-08-05", "close": 3.84, "volume": 62746.0}, {"date": "2025-08-06", "close": 3.84, "volume": 23384.0}, {"date": "2025-08-07", "close": 3.84, "volume": 57545.0}, {"date": "2025-08-08", "close": 3.85, "volume": 51881.0}, {"date": "2025-08-11", "close": 3.87, "volume": 13468.0}, {"date": "2025-08-13", "close": 3.86, "volume": 2.0}, {"date": "2025-08-14", "close": 3.87, "volume": 1803.0}, {"date": "2025-08-15", "close": 3.87, "volume": 108.0}, {"date": "2025-08-18", "close": 3.89, "volume": 2923.0}, {"date": "2025-08-19", "close": 3.89, "volume": 23284.0}, {"date": "2025-08-20", "close": 3.86, "volume": 20588.0}, {"date": "2025-08-21", "close": 3.88, "volume": 22.0}, {"date": "2025-08-22", "close": 3.89, "volume": 24127.0}, {"date": "2025-08-25", "close": 3.9, "volume": 20959.0}, {"date": "2025-08-26", "close": 3.9, "volume": 24321.0}, {"date": "2025-08-27", "close": 3.9, "volume": 19310.0}, {"date": "2025-08-28", "close": 3.91, "volume": 55171.0}, {"date": "2025-08-29", "close": 3.91, "volume": 14823.0}, {"date": "2025-09-01", "close": 3.89, "volume": 41234.0}, {"date": "2025-09-02", "close": 3.87, "volume": 4.0}, {"date": "2025-09-03", "close": 3.87, "volume": 92676.0}, {"date": "2025-09-04", "close": 3.89, "volume": 16657.0}, {"date": "2025-09-05", "close": 3.9, "volume": 61561.0}, {"date": "2025-09-08", "close": 3.9, "volume": 6632.0}, {"date": "2025-09-09", "close": 3.91, "volume": 51311.0}, {"date": "2025-09-10", "close": 3.91, "volume": 84479.0}, {"date": "2025-09-11", "close": 3.92, "volume": 77261.0}, {"date": "2025-09-12", "close": 3.92, "volume": 41364.0}, {"date": "2025-09-15", "close": 3.91, "volume": 30633.0}, {"date": "2025-09-16", "close": 3.93, "volume": 5830.0}, {"date": "2025-09-17", "close": 3.91, "volume": 3526.0}, {"date": "2025-09-18", "close": 3.93, "volume": 47039.0}, {"date": "2025-09-19", "close": 3.93, "volume": 4083.0}, {"date": "2025-09-22", "close": 3.92, "volume": 31264.0}, {"date": "2025-09-23", "close": 3.93, "volume": 2.0}, {"date": "2025-09-24", "close": 3.95, "volume": 30402.0}, {"date": "2025-09-25", "close": 3.95, "volume": 2362.0}, {"date": "2025-09-26", "close": 3.92, "volume": 29406.0}, {"date": "2025-09-29", "close": 3.94, "volume": 18427.0}, {"date": "2025-09-30", "close": 3.95, "volume": 5128.0}, {"date": "2025-10-01", "close": 3.94, "volume": 291040.0}, {"date": "2025-10-02", "close": 3.95, "volume": 15215.0}, {"date": "2025-10-03", "close": 3.96, "volume": 481.0}, {"date": "2025-10-06", "close": 3.96, "volume": 188.0}, {"date": "2025-10-07", "close": 3.94, "volume": 2527.0}, {"date": "2025-10-08", "close": 3.94, "volume": 6878.0}, {"date": "2025-10-09", "close": 3.96, "volume": 13092.0}, {"date": "2025-10-10", "close": 3.95, "volume": 24785.0}, {"date": "2025-10-13", "close": 3.94, "volume": 127837.0}, {"date": "2025-10-14", "close": 3.94, "volume": 72997.0}, {"date": "2025-10-15", "close": 3.96, "volume": 1206.0}, {"date": "2025-10-16", "close": 3.97, "volume": 8874.0}, {"date": "2025-10-17", "close": 3.95, "volume": 22395.0}, {"date": "2025-10-20", "close": 3.96, "volume": 5046.0}, {"date": "2025-10-21", "close": 3.99, "volume": 15104.0}, {"date": "2025-10-22", "close": 3.99, "volume": 12510.0}, {"date": "2025-10-23", "close": 3.98, "volume": 47.0}, {"date": "2025-10-24", "close": 3.96, "volume": 27246.0}, {"date": "2025-10-27", "close": 3.99, "volume": 29.0}, {"date": "2025-10-29", "close": 4.0, "volume": 5218.0}, {"date": "2025-10-30", "close": 3.99, "volume": 36464.0}, {"date": "2025-10-31", "close": 3.99, "volume": 21651.0}, {"date": "2025-11-03", "close": 3.96, "volume": 516.0}, {"date": "2025-11-04", "close": 3.96, "volume": 5053.0}, {"date": "2025-11-05", "close": 3.96, "volume": 16742.0}, {"date": "2025-11-06", "close": 3.94, "volume": 14.0}, {"date": "2025-11-07", "close": 3.96, "volume": 159.0}, {"date": "2025-11-10", "close": 3.97, "volume": 26.0}, {"date": "2025-11-11", "close": 3.99, "volume": 30032.0}, {"date": "2025-11-12", "close": 3.98, "volume": 27171.0}, {"date": "2025-11-13", "close": 3.98, "volume": 17231.0}, {"date": "2025-11-14", "close": 3.99, "volume": 35635.0}, {"date": "2025-11-17", "close": 3.98, "volume": 22276.0}, {"date": "2025-11-18", "close": 3.95, "volume": 9538.0}, {"date": "2025-11-19", "close": 3.96, "volume": 7.0}, {"date": "2025-11-20", "close": 3.97, "volume": 3753.0}, {"date": "2025-11-21", "close": 3.95, "volume": 39520.0}, {"date": "2025-11-24", "close": 3.96, "volume": 4239.0}, {"date": "2025-11-25", "close": 3.95, "volume": 7914.0}, {"date": "2025-11-26", "close": 3.98, "volume": 994.0}, {"date": "2025-11-27", "close": 4.0, "volume": 112718.0}, {"date": "2025-11-28", "close": 4.01, "volume": 1320.0}, {"date": "2025-12-01", "close": 3.99, "volume": 17585.0}, {"date": "2025-12-02", "close": 4.0, "volume": 17892.0}, {"date": "2025-12-03", "close": 3.97, "volume": 1665.0}, {"date": "2025-12-04", "close": 3.99, "volume": 4611.0}, {"date": "2025-12-05", "close": 3.97, "volume": 7564.0}, {"date": "2025-12-08", "close": 3.99, "volume": 8798.0}, {"date": "2025-12-09", "close": 3.97, "volume": 15562.0}, {"date": "2025-12-10", "close": 3.98, "volume": 9827.0}, {"date": "2025-12-11", "close": 3.96, "volume": 1070.0}, {"date": "2025-12-12", "close": 3.98, "volume": 10714.0}, {"date": "2025-12-15", "close": 3.97, "volume": 6731.0}, {"date": "2025-12-16", "close": 3.96, "volume": 26067.0}, {"date": "2025-12-17", "close": 3.98, "volume": 25397.0}, {"date": "2025-12-18", "close": 3.96, "volume": 78598.0}, {"date": "2025-12-19", "close": 3.98, "volume": 26021.0}, {"date": "2025-12-22", "close": 3.98, "volume": 14.0}, {"date": "2025-12-23", "close": 3.99, "volume": 55712.0}, {"date": "2025-12-24", "close": 3.99, "volume": 4.0}, {"date": "2025-12-29", "close": 4.02, "volume": 9925.0}, {"date": "2025-12-30", "close": 4.02, "volume": 2194.0}, {"date": "2025-12-31", "close": 3.99, "volume": 2185.0}, {"date": "2026-01-02", "close": 3.98, "volume": 10.0}, {"date": "2026-01-05", "close": 4.0, "volume": 242.0}, {"date": "2026-01-06", "close": 4.01, "volume": 12199.0}, {"date": "2026-01-07", "close": 4.02, "volume": 5901.0}, {"date": "2026-01-08", "close": 4.03, "volume": 9330.0}, {"date": "2026-01-09", "close": 4.03, "volume": 43980.0}, {"date": "2026-01-12", "close": 4.03, "volume": 43615.0}, {"date": "2026-01-13", "close": 4.03, "volume": 18738.0}, {"date": "2026-01-14", "close": 4.05, "volume": 56744.0}, {"date": "2026-01-15", "close": 4.05, "volume": 11.0}, {"date": "2026-01-16", "close": 4.07, "volume": 8322.0}, {"date": "2026-01-19", "close": 4.06, "volume": 1017.0}, {"date": "2026-01-20", "close": 4.06, "volume": 847.0}, {"date": "2026-01-21", "close": 4.04, "volume": 131.0}, {"date": "2026-01-22", "close": 4.06, "volume": 54.0}, {"date": "2026-01-23", "close": 4.07, "volume": 8492.0}, {"date": "2026-01-27", "close": 4.08, "volume": 3123.0}, {"date": "2026-01-28", "close": 4.09, "volume": 7241.0}, {"date": "2026-01-29", "close": 4.08, "volume": 2594.0}, {"date": "2026-01-30", "close": 4.07, "volume": 4883.0}, {"date": "2026-02-02", "close": 4.05, "volume": 12082.0}, {"date": "2026-02-03", "close": 4.04, "volume": 4880.0}, {"date": "2026-02-04", "close": 4.06, "volume": 32738.0}, {"date": "2026-02-05", "close": 4.03, "volume": 13331.0}, {"date": "2026-02-06", "close": 4.01, "volume": 27118.0}, {"date": "2026-02-09", "close": 4.04, "volume": 46323.0}, {"date": "2026-02-10", "close": 4.05, "volume": 14249.0}, {"date": "2026-02-11", "close": 4.07, "volume": 2465.0}, {"date": "2026-02-12", "close": 4.07, "volume": 17740.0}, {"date": "2026-02-13", "close": 4.05, "volume": 15279.0}, {"date": "2026-02-16", "close": 4.06, "volume": 3766.0}, {"date": "2026-02-17", "close": 4.05, "volume": 106256.0}, {"date": "2026-02-18", "close": 4.06, "volume": 18569.0}, {"date": "2026-02-19", "close": 4.07, "volume": 28627.0}, {"date": "2026-02-20", "close": 4.07, "volume": 5037.0}, {"date": "2026-02-23", "close": 4.05, "volume": 1819.0}, {"date": "2026-02-24", "close": 4.08, "volume": 22241.0}, {"date": "2026-02-25", "close": 4.09, "volume": 6209.0}, {"date": "2026-02-26", "close": 4.1, "volume": 15683.0}, {"date": "2026-02-27", "close": 4.09, "volume": 24.0}, {"date": "2026-03-02", "close": 4.07, "volume": 11509.0}, {"date": "2026-03-03", "close": 4.07, "volume": 47487.0}, {"date": "2026-03-04", "close": 4.02, "volume": 9268.0}, {"date": "2026-03-05", "close": 4.05, "volume": 249.0}, {"date": "2026-03-06", "close": 4.02, "volume": 10.0}, {"date": "2026-03-09", "close": 3.98, "volume": 25420.0}, {"date": "2026-03-10", "close": 4.02, "volume": 1920.0}, {"date": "2026-03-11", "close": 4.02, "volume": 25709.0}, {"date": "2026-03-12", "close": 4.03, "volume": 4614.0}, {"date": "2026-03-13", "close": 3.99, "volume": 4987.0}, {"date": "2026-03-16", "close": 3.98, "volume": 30839.0}, {"date": "2026-03-17", "close": 4.01, "volume": 5615.0}, {"date": "2026-03-18", "close": 4.0, "volume": 38150.0}, {"date": "2026-03-19", "close": 4.01, "volume": 232960.0}, {"date": "2026-03-20", "close": 4.0, "volume": 70523.0}, {"date": "2026-03-23", "close": 3.96, "volume": 25796.0}, {"date": "2026-03-24", "close": 3.94, "volume": 15784.0}, {"date": "2026-03-25", "close": 3.97, "volume": 5743.0}, {"date": "2026-03-26", "close": 3.97, "volume": 62518.0}, {"date": "2026-03-27", "close": 3.96, "volume": 6172.0}, {"date": "2026-03-30", "close": 3.93, "volume": 10013.0}, {"date": "2026-03-31", "close": 3.96, "volume": 30790.0}, {"date": "2026-04-01", "close": 3.97, "volume": 30399.0}, {"date": "2026-04-02", "close": 3.97, "volume": 20856.0}, {"date": "2026-04-07", "close": 3.98, "volume": 6899.0}, {"date": "2026-04-08", "close": 4.03, "volume": 35176.0}, {"date": "2026-04-09", "close": 4.03, "volume": 32908.0}, {"date": "2026-04-10", "close": 4.02, "volume": 30524.0}, {"date": "2026-04-13", "close": 3.98, "volume": 7029.0}, {"date": "2026-04-14", "close": 4.0, "volume": 10618.0}, {"date": "2026-04-15", "close": 4.03, "volume": 31673.0}, {"date": "2026-04-16", "close": 4.01, "volume": 20961.0}, {"date": "2026-04-17", "close": 4.04, "volume": 44678.0}, {"date": "2026-04-20", "close": 4.04, "volume": 44342.0}, {"date": "2026-04-21", "close": 4.05, "volume": 29649.0}, {"date": "2026-04-22", "close": 4.03, "volume": 6.0}, {"date": "2026-04-23", "close": 4.03, "volume": 2.0}, {"date": "2026-04-24", "close": 4.04, "volume": 37.0}, {"date": "2026-04-27", "close": 4.05, "volume": 50210.0}, {"date": "2026-04-28", "close": 4.02, "volume": 3617.0}, {"date": "2026-04-29", "close": 4.03, "volume": 20.0}, {"date": "2026-04-30", "close": 4.01, "volume": 8306.0}, {"date": "2026-05-01", "close": 4.01, "volume": 20.0}, {"date": "2026-05-04", "close": 4.03, "volume": 19380.0}, {"date": "2026-05-05", "close": 4.02, "volume": 401.0}, {"date": "2026-05-06", "close": 4.01, "volume": 6557.0}, {"date": "2026-05-07", "close": 4.03, "volume": 6336.0}, {"date": "2026-05-08", "close": 4.05, "volume": 19922.0}, {"date": "2026-05-11", "close": 4.05, "volume": 103422.0}, {"date": "2026-05-13", "close": 4.03, "volume": 18121.0}, {"date": "2026-05-14", "close": 4.05, "volume": 2093.0}, {"date": "2026-05-15", "close": 4.05, "volume": 1220.0}, {"date": "2026-05-18", "close": 4.05, "volume": 3785.0}, {"date": "2026-05-19", "close": 4.04, "volume": 10040.0}, {"date": "2026-05-20", "close": 4.03, "volume": 9024.0}, {"date": "2026-05-21", "close": 4.03, "volume": 30988.0}, {"date": "2026-05-22", "close": 4.05, "volume": 3567.0}, {"date": "2026-05-25", "close": 4.06, "volume": 24545.0}, {"date": "2026-05-26", "close": 4.04, "volume": 7206.0}, {"date": "2026-05-27", "close": 4.07, "volume": 28479.0}, {"date": "2026-05-28", "close": 4.04, "volume": 10144.0}, {"date": "2026-05-29", "close": 4.07, "volume": 19449.0}, {"date": "2026-06-01", "close": 4.06, "volume": 71.0}, {"date": "2026-06-02", "close": 4.06, "volume": 68.0}, {"date": "2026-06-03", "close": 4.06, "volume": 14328.0}, {"date": "2026-06-04", "close": 4.04, "volume": 100.0}, {"date": "2026-06-05", "close": 4.04, "volume": 2.0}, {"date": "2026-06-09", "close": 4.05, "volume": 269.0}, {"date": "2026-06-10", "close": 4.03, "volume": 4966.0}, {"date": "2026-06-11", "close": 4.03, "volume": 33704.0}, {"date": "2026-06-12", "close": 4.04, "volume": 10053.0}, {"date": "2026-06-15", "close": 4.07, "volume": 19008.0}, {"date": "2026-06-16", "close": 4.06, "volume": 20500.0}, {"date": "2026-06-17", "close": 4.07, "volume": 2475.0}, {"date": "2026-06-18", "close": 4.07, "volume": 13551.0}, {"date": "2026-06-19", "close": 4.05, "volume": 6181.0}, {"date": "2026-06-22", "close": 4.05, "volume": 16107.0}, {"date": "2026-06-23", "close": 4.07, "volume": 11.0}, {"date": "2026-06-24", "close": 4.03, "volume": 8.0}, {"date": "2026-06-25", "close": 4.07, "volume": 34459.0}, {"date": "2026-06-26", "close": 4.05, "volume": 111913.0}, {"date": "2026-06-29", "close": 4.05, "volume": 9559.0}, {"date": "2026-06-30", "close": 4.05, "volume": 53.0}, {"date": "2026-07-01", "close": 4.05, "volume": 49480.0}, {"date": "2026-07-02", "close": 4.04, "volume": 26175.0}, {"date": "2026-07-03", "close": 4.03, "volume": 20033.0}, {"date": "2026-07-06", "close": 4.06, "volume": 8.0}, {"date": "2026-07-07", "close": 4.05, "volume": 10660.0}, {"date": "2026-07-08", "close": 4.03, "volume": 2879.0}, {"date": "2026-07-09", "close": 4.02, "volume": 126.0}, {"date": "2026-07-10", "close": 4.04, "volume": 7801.0}, {"date": "2026-07-13", "close": 4.05, "volume": 6642.0}, {"date": "2026-07-14", "close": 4.03, "volume": 154.0}, {"date": "2026-07-15", "close": 4.05, "volume": 28496.0}, {"date": "2026-07-16", "close": 4.04, "volume": 2302.0}, {"date": "2026-07-17", "close": 4.02, "volume": 56965.0}, {"date": "2026-07-20", "close": 4.03, "volume": 39.0}, {"date": "2026-07-21", "close": 4.03, "volume": 2879.0}, {"date": "2026-07-22", "close": 4.04, "volume": 5449.0}, {"date": "2026-07-23", "close": 4.05, "volume": 19409.0}, {"date": "2026-07-24", "close": 4.03, "volume": 51293.0}, {"date": "2026-07-27", "close": 4.04, "volume": 6951.0}, {"date": "2026-07-28", "close": 4.01, "volume": 213.0}, {"date": "2026-07-29", "close": 4.01, "volume": 9750.0}, {"date": "2026-07-30", "close": 4.02, "volume": 4976.0}, {"date": "2026-07-31", "close": 4.04, "volume": 1022.0}, {"date": "2026-08-03", "close": 4.0, "volume": 13083.0}, {"date": "2026-08-04", "close": 4.03, "volume": 30536.0}, {"date": "2026-08-05", "close": 4.03, "volume": 8688.0}, {"date": "2026-08-06", "close": 4.07, "volume": 13793.0}, {"date": "2026-08-07", "close": 4.07, "volume": 14.0}, {"date": "2026-08-10", "close": 4.06, "volume": 7576.0}, {"date": "2026-08-11", "close": 4.06, "volume": 15473.0}, {"date": "2026-08-12", "close": 4.06, "volume": 2642.0}, {"date": "2026-08-13", "close": 4.09, "volume": 17594.0}, {"date": "2026-08-14", "close": 4.1, "volume": 20930.0}, {"date": "2026-08-17", "close": 4.08, "volume": 1713.0}, {"date": "2026-08-18", "close": 4.08, "volume": 10516.0}, {"date": "2026-08-19", "close": 4.07, "volume": 56992.0}, {"date": "2026-08-20", "close": 4.08, "volume": 7843.0}, {"date": "2026-08-21", "close": 4.07, "volume": 25180.0}, {"date": "2026-08-24", "close": 4.09, "volume": 58911.0}, {"date": "2026-08-25", "close": 4.09, "volume": 24843.0}, {"date": "2026-08-26", "close": 4.07, "volume": 94.0}, {"date": "2026-08-27", "close": 4.1, "volume": 9828.0}, {"date": "2026-08-28", "close": 4.07, "volume": 885.0}, {"date": "2026-08-31", "close": 4.07, "volume": 31615.0}, {"date": "2026-09-01", "close": 4.06, "volume": 2505.0}, {"date": "2026-09-02", "close": 4.06, "volume": 11090.0}, {"date": "2026-09-03", "close": 4.05, "volume": 30843.0}, {"date": "2026-09-04", "close": 4.05, "volume": 55423.0}, {"date": "2026-09-07", "close": 4.07, "volume": 4914.0}], "refreshing": true}