{"ticker": "HM1", "overview": {"name": "Hearts and Minds Investments Limited", "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": "HM1", "has_prices": true, "as_of": "2026-09-07", "last": 3.09, "prev_close": 3.09, "change": 0.0, "change_pct": 0.0, "session_volume": 332706.0, "vwap_5": 3.079900880092052, "vwap_20": 3.0415925020277084, "vwap_60": 2.9673106627154686, "vwap_250": 3.0009965774044143, "high_52w": 3.3, "low_52w": 2.66, "avg_volume_20": 249974.25, "sessions": 400, "market_cap": {"value": 638860246.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155789", "src": "ASX", "ticker": "HM1", "cik": "", "company": "Hearts and Minds Investments Limited", "company_raw": "Hearts and Minds Investments Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in HM1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155789", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16725}, {"id": "ASX-03153483", "src": "ASX", "ticker": "HM1", "cik": "", "company": "Hearts and Minds Investments Limited", "company_raw": "Hearts and Minds Investments Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in HM1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153483", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Wright", "notice_type": "3Y", "direct_shares": 109898.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151730-2A1705596", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Weiss", "notice_type": "3Y", "direct_shares": 509838.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149424-2A1704578", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G.Weiss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/hm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D.Wright", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/hm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Howes", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-01", "source_url": "https://www.marketindex.com.au/asx/hm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Fowler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-03", "source_url": "https://www.marketindex.com.au/asx/hm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Cuffe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-04", "source_url": "https://www.marketindex.com.au/asx/hm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Weiss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-20", "source_url": "https://www.marketindex.com.au/asx/hm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Cuffe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-19", "source_url": "https://www.marketindex.com.au/asx/hm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Weiss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-17", "source_url": "https://www.marketindex.com.au/asx/hm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Cuffe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-06", "source_url": "https://www.marketindex.com.au/asx/hm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Cuffe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-09", "source_url": "https://www.marketindex.com.au/asx/hm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Cuffe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-02", "source_url": "https://www.marketindex.com.au/asx/hm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Grounds", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-15", "source_url": "https://www.marketindex.com.au/asx/hm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Fowler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-03", "source_url": "https://www.marketindex.com.au/asx/hm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/hm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/hm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-23", "source_url": "https://www.marketindex.com.au/asx/hm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/hm1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-28", "source_url": "https://www.marketindex.com.au/asx/hm1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-17", "source_url": "https://www.marketindex.com.au/asx/hm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-22", "source_url": "https://www.marketindex.com.au/asx/hm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-22", "source_url": "https://www.marketindex.com.au/asx/hm1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-18", "source_url": "https://www.marketindex.com.au/asx/hm1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-30", "source_url": "https://www.marketindex.com.au/asx/hm1", "needs_ocr": 0}], "directors": [{"name": "G Fowler", "first_seen": "2020-03-03", "last_seen": "2025-02-03", "status": "current", "notices": 2}, {"name": "R Howes", "first_seen": "2025-06-01", "last_seen": "2025-06-01", "status": "current", "notices": 1}, {"name": "D.Wright", "first_seen": "2026-04-21", "last_seen": "2026-04-21", "status": "current", "notices": 1}, {"name": "G.Weiss", "first_seen": "2026-04-28", "last_seen": "2026-04-28", "status": "current", "notices": 1}, {"name": "Gary Weiss", "first_seen": "2026-10-16", "last_seen": "2026-10-16", "status": "current", "notices": 1}, {"name": "David Wright", "first_seen": "2026-10-22", "last_seen": "2026-10-22", "status": "current", "notices": 1}, {"name": "M Grounds", "first_seen": "2020-03-15", "last_seen": "2020-03-15", "status": "past", "notices": 1}, {"name": "Chris Cuffe", "first_seen": "2021-09-02", "last_seen": "2022-01-09", "status": "past", "notices": 2}, {"name": "G Weiss", "first_seen": "2023-04-17", "last_seen": "2023-11-20", "status": "past", "notices": 2}, {"name": "C Cuffe", "first_seen": "2023-02-06", "last_seen": "2024-03-04", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Periodic Reports", "title": "Weekly NTA Estimate", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156805-2A1707685"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "Weekly NTA Estimate", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152787-2A1705992"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151730-2A1705596"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149928-2A1704807"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "Weekly NTA Estimate", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149732-2A1704715"}], "performance": {"ticker": "HM1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-11-14", "close": 2.465832, "volume": 3366583.0}, {"date": "2018-11-15", "close": 2.514372, "volume": 1358415.0}, {"date": "2018-11-16", "close": 2.494956, "volume": 1277570.0}, {"date": "2018-11-19", "close": 2.456124, "volume": 2147010.0}, {"date": "2018-11-20", "close": 2.465832, "volume": 1686510.0}, {"date": "2018-11-21", "close": 2.446416, "volume": 628685.0}, {"date": "2018-11-22", "close": 2.504664, "volume": 273527.0}, {"date": "2018-11-23", "close": 2.514372, "volume": 119196.0}, {"date": "2018-11-26", "close": 2.494956, "volume": 332269.0}, {"date": "2018-11-27", "close": 2.47554, "volume": 301383.0}, {"date": "2018-11-28", "close": 2.485248, "volume": 776148.0}, {"date": "2018-11-29", "close": 2.485248, "volume": 294736.0}, {"date": "2018-11-30", "close": 2.504664, "volume": 370084.0}, {"date": "2018-12-03", "close": 2.553204, "volume": 305302.0}, {"date": "2018-12-04", "close": 2.562912, "volume": 208312.0}, {"date": "2018-12-05", "close": 2.553204, "volume": 975970.0}, {"date": "2018-12-06", "close": 2.562912, "volume": 502957.0}, {"date": "2018-12-07", "close": 2.553204, "volume": 60687.0}, {"date": "2018-12-10", "close": 2.485248, "volume": 189047.0}, {"date": "2018-12-11", "close": 2.465832, "volume": 155678.0}, {"date": "2018-12-12", "close": 2.465832, "volume": 135411.0}, {"date": "2018-12-13", "close": 2.465832, "volume": 181680.0}, {"date": "2018-12-14", "close": 2.485248, "volume": 83084.0}, {"date": "2018-12-17", "close": 2.47554, "volume": 130477.0}, {"date": "2018-12-18", "close": 2.427, "volume": 195300.0}, {"date": "2018-12-19", "close": 2.436708, "volume": 159521.0}, {"date": "2018-12-20", "close": 2.446416, "volume": 165300.0}, {"date": "2018-12-21", "close": 2.436708, "volume": 254382.0}, {"date": "2018-12-24", "close": 2.320212, "volume": 623952.0}, {"date": "2018-12-27", "close": 2.359044, "volume": 185652.0}, {"date": "2018-12-28", "close": 2.407584, "volume": 109212.0}, {"date": "2018-12-31", "close": 2.407584, "volume": 71978.0}, {"date": "2019-01-02", "close": 2.407584, "volume": 18176.0}, {"date": "2019-01-03", "close": 2.407584, "volume": 40398.0}, {"date": "2019-01-04", "close": 2.407584, "volume": 22169.0}, {"date": "2019-01-07", "close": 2.417292, "volume": 55895.0}, {"date": "2019-01-08", "close": 2.45127, "volume": 41436.0}, {"date": "2019-01-09", "close": 2.47554, "volume": 230251.0}, {"date": "2019-01-10", "close": 2.47554, "volume": 107818.0}, {"date": "2019-01-11", "close": 2.52408, "volume": 192440.0}, {"date": "2019-01-14", "close": 2.543496, "volume": 155603.0}, {"date": "2019-01-15", "close": 2.52408, "volume": 563018.0}, {"date": "2019-01-16", "close": 2.514372, "volume": 69669.0}, {"date": "2019-01-17", "close": 2.504664, "volume": 189547.0}, {"date": "2019-01-18", "close": 2.504664, "volume": 124958.0}, {"date": "2019-01-21", "close": 2.543496, "volume": 262294.0}, {"date": "2019-01-22", "close": 2.543496, "volume": 459060.0}, {"date": "2019-01-23", "close": 2.533788, "volume": 419269.0}, {"date": "2019-01-24", "close": 2.504664, "volume": 162609.0}, {"date": "2019-01-25", "close": 2.52408, "volume": 248722.0}, {"date": "2019-01-29", "close": 2.533788, "volume": 330778.0}, {"date": "2019-01-30", "close": 2.562912, "volume": 237537.0}, {"date": "2019-01-31", "close": 2.611452, "volume": 160440.0}, {"date": "2019-02-01", "close": 2.611452, "volume": 57980.0}, {"date": "2019-02-04", "close": 2.650284, "volume": 204455.0}, {"date": "2019-02-05", "close": 2.6697, "volume": 345494.0}, {"date": "2019-02-06", "close": 2.6697, "volume": 321690.0}, {"date": "2019-02-07", "close": 2.679408, "volume": 228769.0}, {"date": "2019-02-08", "close": 2.679408, "volume": 289253.0}, {"date": "2019-02-11", "close": 2.659992, "volume": 183829.0}, {"date": "2019-02-12", "close": 2.659992, "volume": 99952.0}, {"date": "2019-02-13", "close": 2.640576, "volume": 136625.0}, {"date": "2019-02-14", "close": 2.659992, "volume": 182360.0}, {"date": "2019-02-15", "close": 2.640576, "volume": 92386.0}, {"date": "2019-02-18", "close": 2.659992, "volume": 317991.0}, {"date": "2019-02-19", "close": 2.659992, "volume": 204350.0}, {"date": "2019-02-20", "close": 2.659992, "volume": 244819.0}, {"date": "2019-02-21", "close": 2.640576, "volume": 111085.0}, {"date": "2019-02-22", "close": 2.650284, "volume": 51095.0}, {"date": "2019-02-25", "close": 2.689116, "volume": 239682.0}, {"date": "2019-02-26", "close": 2.689116, "volume": 350539.0}, {"date": "2019-02-27", "close": 2.689116, "volume": 204035.0}, {"date": "2019-02-28", "close": 2.689116, "volume": 140710.0}, {"date": "2019-03-01", "close": 2.689116, "volume": 275845.0}, {"date": "2019-03-04", "close": 2.737656, "volume": 328059.0}, {"date": "2019-03-05", "close": 2.737656, "volume": 118157.0}, {"date": "2019-03-06", "close": 2.81532, "volume": 136625.0}, {"date": "2019-03-07", "close": 2.81532, "volume": 287211.0}, {"date": "2019-03-08", "close": 2.795904, "volume": 148461.0}, {"date": "2019-03-11", "close": 2.708532, "volume": 270099.0}, {"date": "2019-03-12", "close": 2.76678, "volume": 292852.0}, {"date": "2019-03-13", "close": 2.757072, "volume": 602235.0}, {"date": "2019-03-14", "close": 2.776488, "volume": 61436.0}, {"date": "2019-03-15", "close": 2.805612, "volume": 173684.0}, {"date": "2019-03-18", "close": 2.786196, "volume": 177697.0}, {"date": "2019-03-19", "close": 2.76678, "volume": 416655.0}, {"date": "2019-03-20", "close": 2.786196, "volume": 65878.0}, {"date": "2019-03-21", "close": 2.786196, "volume": 252010.0}, {"date": "2019-03-22", "close": 2.76678, "volume": 206269.0}, {"date": "2019-03-25", "close": 2.71824, "volume": 324633.0}, {"date": "2019-03-26", "close": 2.747364, "volume": 148225.0}, {"date": "2019-03-27", "close": 2.737656, "volume": 212238.0}, {"date": "2019-03-28", "close": 2.747364, "volume": 133845.0}, {"date": "2019-03-29", "close": 2.776488, "volume": 306812.0}, {"date": "2019-04-01", "close": 2.786196, "volume": 137806.0}, {"date": "2019-04-02", "close": 2.76678, "volume": 525773.0}, {"date": "2019-04-03", "close": 2.786196, "volume": 154172.0}, {"date": "2019-04-04", "close": 2.776488, "volume": 77565.0}, {"date": "2019-04-05", "close": 2.757072, "volume": 46243.0}, {"date": "2019-04-08", "close": 2.786196, "volume": 111587.0}, {"date": "2019-04-09", "close": 2.776488, "volume": 239293.0}, {"date": "2019-04-10", "close": 2.757072, "volume": 111717.0}, {"date": "2019-04-11", "close": 2.76678, "volume": 44280.0}, {"date": "2019-04-12", "close": 2.76678, "volume": 26173.0}, {"date": "2019-04-15", "close": 2.737656, "volume": 106610.0}, {"date": "2019-04-16", "close": 2.76678, "volume": 104693.0}, {"date": "2019-04-17", "close": 2.757072, "volume": 11215.0}, {"date": "2019-04-18", "close": 2.727948, "volume": 417088.0}, {"date": "2019-04-23", "close": 2.727948, "volume": 106507.0}, {"date": "2019-04-24", "close": 2.737656, "volume": 178674.0}, {"date": "2019-04-26", "close": 2.786196, "volume": 59434.0}, {"date": "2019-04-29", "close": 2.776488, "volume": 109270.0}, {"date": "2019-04-30", "close": 2.747364, "volume": 188191.0}, {"date": "2019-05-01", "close": 2.834736, "volume": 174838.0}, {"date": "2019-05-02", "close": 2.786196, "volume": 36514.0}, {"date": "2019-05-03", "close": 2.834736, "volume": 179541.0}, {"date": "2019-05-06", "close": 2.81532, "volume": 199839.0}, {"date": "2019-05-07", "close": 2.805612, "volume": 116109.0}, {"date": "2019-05-08", "close": 2.805612, "volume": 83416.0}, {"date": "2019-05-09", "close": 2.776488, "volume": 66907.0}, {"date": "2019-05-10", "close": 2.776488, "volume": 33894.0}, {"date": "2019-05-13", "close": 2.76678, "volume": 126000.0}, {"date": "2019-05-14", "close": 2.747364, "volume": 64170.0}, {"date": "2019-05-15", "close": 2.76678, "volume": 41734.0}, {"date": "2019-05-16", "close": 2.757072, "volume": 59847.0}, {"date": "2019-05-17", "close": 2.757072, "volume": 250794.0}, {"date": "2019-05-20", "close": 2.76678, "volume": 142766.0}, {"date": "2019-05-21", "close": 2.776488, "volume": 114661.0}, {"date": "2019-05-22", "close": 2.81532, "volume": 77252.0}, {"date": "2019-05-23", "close": 2.805612, "volume": 59951.0}, {"date": "2019-05-24", "close": 2.805612, "volume": 51676.0}, {"date": "2019-05-27", "close": 2.834736, "volume": 709026.0}, {"date": "2019-05-28", "close": 2.844444, "volume": 392313.0}, {"date": "2019-05-29", "close": 2.805612, "volume": 315259.0}, {"date": "2019-05-30", "close": 2.805612, "volume": 229845.0}, {"date": "2019-05-31", "close": 2.844444, "volume": 168854.0}, {"date": "2019-06-03", "close": 2.786196, "volume": 165479.0}, {"date": "2019-06-04", "close": 2.805612, "volume": 134548.0}, {"date": "2019-06-05", "close": 2.825028, "volume": 218157.0}, {"date": "2019-06-06", "close": 2.854152, "volume": 244658.0}, {"date": "2019-06-07", "close": 2.86386, "volume": 185932.0}, {"date": "2019-06-11", "close": 2.834736, "volume": 310569.0}, {"date": "2019-06-12", "close": 2.825028, "volume": 82458.0}, {"date": "2019-06-13", "close": 2.795904, "volume": 107459.0}, {"date": "2019-06-14", "close": 2.844444, "volume": 114839.0}, {"date": "2019-06-17", "close": 2.825028, "volume": 64198.0}, {"date": "2019-06-18", "close": 2.825028, "volume": 48397.0}, {"date": "2019-06-19", "close": 2.81532, "volume": 81130.0}, {"date": "2019-06-20", "close": 2.883276, "volume": 116001.0}, {"date": "2019-06-21", "close": 2.81532, "volume": 132731.0}, {"date": "2019-06-24", "close": 2.854152, "volume": 134408.0}, {"date": "2019-06-25", "close": 2.892984, "volume": 102506.0}, {"date": "2019-06-26", "close": 2.892984, "volume": 244756.0}, {"date": "2019-06-27", "close": 2.86386, "volume": 96218.0}, {"date": "2019-06-28", "close": 2.86386, "volume": 126238.0}, {"date": "2019-07-01", "close": 2.873568, "volume": 458831.0}, {"date": "2019-07-02", "close": 2.854152, "volume": 145424.0}, {"date": "2019-07-03", "close": 2.883276, "volume": 100946.0}, {"date": "2019-07-04", "close": 2.892984, "volume": 309479.0}, {"date": "2019-07-05", "close": 2.892984, "volume": 378749.0}, {"date": "2019-07-08", "close": 2.9124, "volume": 186019.0}, {"date": "2019-07-09", "close": 2.941524, "volume": 275242.0}, {"date": "2019-07-10", "close": 2.96094, "volume": 162796.0}, {"date": "2019-07-11", "close": 2.96094, "volume": 382887.0}, {"date": "2019-07-12", "close": 2.931816, "volume": 79207.0}, {"date": "2019-07-15", "close": 2.980356, "volume": 194386.0}, {"date": "2019-07-16", "close": 2.990064, "volume": 409360.0}, {"date": "2019-07-17", "close": 2.951232, "volume": 258791.0}, {"date": "2019-07-18", "close": 2.980356, "volume": 87249.0}, {"date": "2019-07-19", "close": 2.990064, "volume": 134420.0}, {"date": "2019-07-22", "close": 2.951232, "volume": 174891.0}, {"date": "2019-07-23", "close": 2.980356, "volume": 181743.0}, {"date": "2019-07-24", "close": 2.970648, "volume": 203692.0}, {"date": "2019-07-25", "close": 2.980356, "volume": 55383.0}, {"date": "2019-07-26", "close": 2.970648, "volume": 137236.0}, {"date": "2019-07-29", "close": 3.048312, "volume": 188063.0}, {"date": "2019-07-30", "close": 3.05802, "volume": 249687.0}, {"date": "2019-07-31", "close": 3.05802, "volume": 107095.0}, {"date": "2019-08-01", "close": 3.077436, "volume": 351576.0}, {"date": "2019-08-02", "close": 3.05802, "volume": 244248.0}, {"date": "2019-08-05", "close": 2.980356, "volume": 202059.0}, {"date": "2019-08-06", "close": 2.825028, "volume": 333580.0}, {"date": "2019-08-07", "close": 2.892984, "volume": 519500.0}, {"date": "2019-08-08", "close": 2.96094, "volume": 244566.0}, {"date": "2019-08-09", "close": 2.999772, "volume": 125537.0}, {"date": "2019-08-12", "close": 2.951232, "volume": 47876.0}, {"date": "2019-08-13", "close": 2.970648, "volume": 233734.0}, {"date": "2019-08-14", "close": 2.941524, "volume": 178414.0}, {"date": "2019-08-15", "close": 2.892984, "volume": 311026.0}, {"date": "2019-08-16", "close": 2.854152, "volume": 257321.0}, {"date": "2019-08-19", "close": 2.931816, "volume": 164514.0}, {"date": "2019-08-20", "close": 2.96094, "volume": 85488.0}, {"date": "2019-08-21", "close": 2.922108, "volume": 97371.0}, {"date": "2019-08-22", "close": 2.902692, "volume": 494324.0}, {"date": "2019-08-23", "close": 2.9124, "volume": 114764.0}, {"date": "2019-08-26", "close": 2.86386, "volume": 239828.0}, {"date": "2019-08-27", "close": 2.854152, "volume": 106711.0}, {"date": "2019-08-28", "close": 2.844444, "volume": 250869.0}, {"date": "2019-08-29", "close": 2.834736, "volume": 97587.0}, {"date": "2019-08-30", "close": 2.883276, "volume": 120103.0}, {"date": "2019-09-02", "close": 2.902692, "volume": 99126.0}, {"date": "2019-09-03", "close": 2.9124, "volume": 215691.0}, {"date": "2019-09-04", "close": 2.825028, "volume": 230759.0}, {"date": "2019-09-05", "close": 2.902692, "volume": 120390.0}, {"date": "2019-09-06", "close": 2.86386, "volume": 99420.0}, {"date": "2019-09-09", "close": 2.854152, "volume": 274178.0}, {"date": "2019-09-10", "close": 2.86386, "volume": 122803.0}, {"date": "2019-09-11", "close": 2.795904, "volume": 290648.0}, {"date": "2019-09-12", "close": 2.834736, "volume": 124936.0}, {"date": "2019-09-13", "close": 2.825028, "volume": 108557.0}, {"date": "2019-09-16", "close": 2.873568, "volume": 165381.0}, {"date": "2019-09-17", "close": 2.892984, "volume": 43856.0}, {"date": "2019-09-18", "close": 2.854152, "volume": 86089.0}, {"date": "2019-09-19", "close": 2.873568, "volume": 79041.0}, {"date": "2019-09-20", "close": 2.9124, "volume": 105129.0}, {"date": "2019-09-23", "close": 2.9124, "volume": 58446.0}, {"date": "2019-09-24", "close": 2.902692, "volume": 79134.0}, {"date": "2019-09-25", "close": 2.873568, "volume": 24309.0}, {"date": "2019-09-26", "close": 2.873568, "volume": 52411.0}, {"date": "2019-09-27", "close": 2.902692, "volume": 76235.0}, {"date": "2019-09-30", "close": 2.9124, "volume": 93621.0}, {"date": "2019-10-01", "close": 2.9124, "volume": 114778.0}, {"date": "2019-10-02", "close": 2.902692, "volume": 50620.0}, {"date": "2019-10-03", "close": 2.873568, "volume": 232730.0}, {"date": "2019-10-04", "close": 2.873568, "volume": 153948.0}, {"date": "2019-10-07", "close": 2.873568, "volume": 114224.0}, {"date": "2019-10-08", "close": 2.86386, "volume": 291101.0}, {"date": "2019-10-09", "close": 2.825028, "volume": 122942.0}, {"date": "2019-10-10", "close": 2.854152, "volume": 97408.0}, {"date": "2019-10-11", "close": 2.86386, "volume": 160268.0}, {"date": "2019-10-14", "close": 2.805612, "volume": 141576.0}, {"date": "2019-10-15", "close": 2.844444, "volume": 55372.0}, {"date": "2019-10-16", "close": 2.883276, "volume": 146439.0}, {"date": "2019-10-17", "close": 2.892984, "volume": 33205.0}, {"date": "2019-10-18", "close": 2.854152, "volume": 90314.0}, {"date": "2019-10-21", "close": 2.854152, "volume": 334591.0}, {"date": "2019-10-22", "close": 2.854152, "volume": 117434.0}, {"date": "2019-10-23", "close": 2.883276, "volume": 130130.0}, {"date": "2019-10-24", "close": 2.9124, "volume": 87213.0}, {"date": "2019-10-25", "close": 2.9124, "volume": 148537.0}, {"date": "2019-10-28", "close": 2.96094, "volume": 102036.0}, {"date": "2019-10-29", "close": 2.931816, "volume": 83869.0}, {"date": "2019-10-30", "close": 2.96094, "volume": 85547.0}, {"date": "2019-10-31", "close": 3.038604, "volume": 96052.0}, {"date": "2019-11-01", "close": 3.038604, "volume": 76510.0}, {"date": "2019-11-04", "close": 2.990064, "volume": 93019.0}, {"date": "2019-11-05", "close": 3.038604, "volume": 74358.0}, {"date": "2019-11-06", "close": 3.019188, "volume": 42614.0}, {"date": "2019-11-07", "close": 2.970648, "volume": 148561.0}, {"date": "2019-11-08", "close": 2.970648, "volume": 56345.0}, {"date": "2019-11-11", "close": 2.970648, "volume": 82262.0}, {"date": "2019-11-12", "close": 2.941524, "volume": 81501.0}, {"date": "2019-11-13", "close": 2.922108, "volume": 81827.0}, {"date": "2019-11-14", "close": 2.96094, "volume": 66229.0}, {"date": "2019-11-15", "close": 2.951232, "volume": 38884.0}, {"date": "2019-11-18", "close": 2.980356, "volume": 160129.0}, {"date": "2019-11-19", "close": 2.990064, "volume": 88920.0}, {"date": "2019-11-20", "close": 3.028896, "volume": 61427.0}, {"date": "2019-11-21", "close": 3.019188, "volume": 55797.0}, {"date": "2019-11-22", "close": 3.038604, "volume": 95704.0}, {"date": "2019-11-25", "close": 3.135684, "volume": 238011.0}, {"date": "2019-11-26", "close": 3.223056, "volume": 181486.0}, {"date": "2019-11-27", "close": 3.30072, "volume": 270413.0}, {"date": "2019-11-28", "close": 3.291012, "volume": 239176.0}, {"date": "2019-11-29", "close": 3.3, "volume": 233415.0}, {"date": "2019-12-02", "close": 3.31, "volume": 309769.0}, {"date": "2019-12-03", "close": 3.26, "volume": 97485.0}, {"date": "2019-12-04", "close": 3.24, "volume": 111426.0}, {"date": "2019-12-05", "close": 3.25, "volume": 82301.0}, {"date": "2019-12-06", "close": 3.25, "volume": 148890.0}, {"date": "2019-12-09", "close": 3.17, "volume": 185253.0}, {"date": "2019-12-10", "close": 3.25, "volume": 103713.0}, {"date": "2019-12-11", "close": 3.28, "volume": 138192.0}, {"date": "2019-12-12", "close": 3.21, "volume": 59276.0}, {"date": "2019-12-13", "close": 3.23, "volume": 145916.0}, {"date": "2019-12-16", "close": 3.29, "volume": 140570.0}, {"date": "2019-12-17", "close": 3.25, "volume": 160410.0}, {"date": "2019-12-18", "close": 3.28, "volume": 216415.0}, {"date": "2019-12-19", "close": 3.28, "volume": 355356.0}, {"date": "2019-12-20", "close": 3.28, "volume": 174161.0}, {"date": "2019-12-23", "close": 3.3, "volume": 70502.0}, {"date": "2019-12-24", "close": 3.31, "volume": 159765.0}, {"date": "2019-12-27", "close": 3.36, "volume": 27680.0}, {"date": "2019-12-30", "close": 3.25, "volume": 241977.0}, {"date": "2019-12-31", "close": 3.27, "volume": 38981.0}, {"date": "2020-01-02", "close": 3.28, "volume": 16024.0}, {"date": "2020-01-03", "close": 3.25, "volume": 121672.0}, {"date": "2020-01-06", "close": 3.24, "volume": 49344.0}, {"date": "2020-01-07", "close": 3.25, "volume": 115174.0}, {"date": "2020-01-08", "close": 3.21, "volume": 59991.0}, {"date": "2020-01-09", "close": 3.22, "volume": 107899.0}, {"date": "2020-01-10", "close": 3.25, "volume": 80610.0}, {"date": "2020-01-13", "close": 3.2, "volume": 161617.0}, {"date": "2020-01-14", "close": 3.22, "volume": 46025.0}, {"date": "2020-01-15", "close": 3.27, "volume": 54865.0}, {"date": "2020-01-16", "close": 3.34, "volume": 155379.0}, {"date": "2020-01-17", "close": 3.26, "volume": 68242.0}, {"date": "2020-01-20", "close": 3.29, "volume": 127347.0}, {"date": "2020-01-21", "close": 3.25, "volume": 220122.0}, {"date": "2020-01-22", "close": 3.28, "volume": 62147.0}, {"date": "2020-01-23", "close": 3.36, "volume": 103107.0}, {"date": "2020-01-24", "close": 3.25, "volume": 244802.0}, {"date": "2020-01-28", "close": 3.26, "volume": 184292.0}, {"date": "2020-01-29", "close": 3.29, "volume": 59737.0}, {"date": "2020-01-30", "close": 3.33, "volume": 78681.0}, {"date": "2020-01-31", "close": 3.3, "volume": 69053.0}, {"date": "2020-02-03", "close": 3.27, "volume": 84434.0}, {"date": "2020-02-04", "close": 3.29, "volume": 45642.0}, {"date": "2020-02-05", "close": 3.33, "volume": 51443.0}, {"date": "2020-02-06", "close": 3.34, "volume": 105269.0}, {"date": "2020-02-07", "close": 3.3, "volume": 135274.0}, {"date": "2020-02-10", "close": 3.37, "volume": 86736.0}, {"date": "2020-02-11", "close": 3.31, "volume": 125888.0}, {"date": "2020-02-12", "close": 3.4, "volume": 68108.0}, {"date": "2020-02-13", "close": 3.48, "volume": 45685.0}, {"date": "2020-02-14", "close": 3.43, "volume": 125446.0}, {"date": "2020-02-17", "close": 3.43, "volume": 151485.0}, {"date": "2020-02-18", "close": 3.46, "volume": 86176.0}, {"date": "2020-02-19", "close": 3.4, "volume": 151086.0}, {"date": "2020-02-20", "close": 3.37, "volume": 137971.0}, {"date": "2020-02-21", "close": 3.37, "volume": 74373.0}, {"date": "2020-02-24", "close": 3.17, "volume": 533403.0}, {"date": "2020-02-25", "close": 3.11, "volume": 583383.0}, {"date": "2020-02-26", "close": 3.07, "volume": 267446.0}, {"date": "2020-02-27", "close": 3.16, "volume": 327366.0}, {"date": "2020-02-28", "close": 2.95, "volume": 671845.0}, {"date": "2020-03-02", "close": 2.96, "volume": 824783.0}, {"date": "2020-03-03", "close": 3.04, "volume": 179988.0}, {"date": "2020-03-04", "close": 3.0, "volume": 165462.0}, {"date": "2020-03-05", "close": 3.01, "volume": 135811.0}, {"date": "2020-03-06", "close": 2.93, "volume": 195421.0}, {"date": "2020-03-09", "close": 2.7, "volume": 499454.0}, {"date": "2020-03-10", "close": 2.82, "volume": 309446.0}, {"date": "2020-03-11", "close": 2.82, "volume": 383875.0}, {"date": "2020-03-12", "close": 2.59, "volume": 676072.0}, {"date": "2020-03-13", "close": 2.5, "volume": 664979.0}, {"date": "2020-03-16", "close": 2.16, "volume": 1278400.0}, {"date": "2020-03-17", "close": 2.15, "volume": 1248726.0}, {"date": "2020-03-18", "close": 2.15, "volume": 346781.0}, {"date": "2020-03-19", "close": 1.96, "volume": 534778.0}, {"date": "2020-03-20", "close": 2.11, "volume": 551030.0}, {"date": "2020-03-23", "close": 1.87, "volume": 961069.0}, {"date": "2020-03-24", "close": 2.05, "volume": 432377.0}, {"date": "2020-03-25", "close": 2.18, "volume": 328607.0}, {"date": "2020-03-26", "close": 2.42, "volume": 400605.0}, {"date": "2020-03-27", "close": 2.34, "volume": 280031.0}, {"date": "2020-03-30", "close": 2.44, "volume": 194877.0}, {"date": "2020-03-31", "close": 2.4, "volume": 269583.0}, {"date": "2020-04-01", "close": 2.5, "volume": 330442.0}, {"date": "2020-04-02", "close": 2.48, "volume": 169175.0}, {"date": "2020-04-03", "close": 2.31, "volume": 170262.0}, {"date": "2020-04-06", "close": 2.36, "volume": 274624.0}, {"date": "2020-04-07", "close": 2.4, "volume": 496989.0}, {"date": "2020-04-08", "close": 2.41, "volume": 154459.0}, {"date": "2020-04-09", "close": 2.45, "volume": 264397.0}, {"date": "2020-04-14", "close": 2.5, "volume": 190970.0}, {"date": "2020-04-15", "close": 2.53, "volume": 525007.0}, {"date": "2020-04-16", "close": 2.48, "volume": 339375.0}, {"date": "2020-04-17", "close": 2.57, "volume": 552742.0}, {"date": "2020-04-20", "close": 2.63, "volume": 270780.0}, {"date": "2020-04-21", "close": 2.66, "volume": 279354.0}, {"date": "2020-04-22", "close": 2.62, "volume": 175119.0}, {"date": "2020-04-23", "close": 2.68, "volume": 140848.0}, {"date": "2020-04-24", "close": 2.68, "volume": 116496.0}, {"date": "2020-04-27", "close": 2.69, "volume": 64558.0}, {"date": "2020-04-28", "close": 2.75, "volume": 182183.0}, {"date": "2020-04-29", "close": 2.85, "volume": 243436.0}, {"date": "2020-04-30", "close": 2.92, "volume": 270284.0}, {"date": "2020-05-01", "close": 2.81, "volume": 473228.0}, {"date": "2020-05-04", "close": 2.78, "volume": 143457.0}, {"date": "2020-05-05", "close": 2.8, "volume": 189390.0}, {"date": "2020-05-06", "close": 2.79, "volume": 133536.0}, {"date": "2020-05-07", "close": 2.79, "volume": 119646.0}, {"date": "2020-05-08", "close": 2.88, "volume": 374906.0}, {"date": "2020-05-11", "close": 2.98, "volume": 167030.0}, {"date": "2020-05-12", "close": 2.99, "volume": 227342.0}, {"date": "2020-05-13", "close": 3.0, "volume": 228419.0}, {"date": "2020-05-14", "close": 2.85, "volume": 222472.0}, {"date": "2020-05-15", "close": 2.86, "volume": 190242.0}, {"date": "2020-05-18", "close": 2.89, "volume": 164236.0}, {"date": "2020-05-19", "close": 3.0, "volume": 175069.0}, {"date": "2020-05-20", "close": 3.0, "volume": 103040.0}, {"date": "2020-05-21", "close": 2.97, "volume": 108136.0}, {"date": "2020-05-22", "close": 2.96, "volume": 108045.0}, {"date": "2020-05-25", "close": 2.97, "volume": 454180.0}, {"date": "2020-05-26", "close": 2.95, "volume": 362041.0}, {"date": "2020-05-27", "close": 2.93, "volume": 269431.0}, {"date": "2020-05-28", "close": 2.99, "volume": 237128.0}, {"date": "2020-05-29", "close": 2.98, "volume": 92578.0}, {"date": "2020-06-01", "close": 3.03, "volume": 212065.0}, {"date": "2020-06-02", "close": 3.05, "volume": 93040.0}, {"date": "2020-06-03", "close": 3.05, "volume": 182491.0}, {"date": "2020-06-04", "close": 3.03, "volume": 402651.0}, {"date": "2020-06-05", "close": 3.08, "volume": 106547.0}, {"date": "2020-06-09", "close": 3.11, "volume": 357899.0}, {"date": "2020-06-10", "close": 3.09, "volume": 265369.0}, {"date": "2020-06-11", "close": 2.97, "volume": 330925.0}, {"date": "2020-06-12", "close": 2.93, "volume": 332589.0}, {"date": "2020-06-15", "close": 2.83, "volume": 252325.0}, {"date": "2020-06-16", "close": 3.05, "volume": 160507.0}, {"date": "2020-06-17", "close": 3.06, "volume": 114707.0}, {"date": "2020-06-18", "close": 3.02, "volume": 66659.0}, {"date": "2020-06-19", "close": 3.07, "volume": 73948.0}, {"date": "2020-06-22", "close": 3.1, "volume": 229623.0}, {"date": "2020-06-23", "close": 3.16, "volume": 172605.0}, {"date": "2020-06-24", "close": 3.19, "volume": 119833.0}, {"date": "2020-06-25", "close": 3.16, "volume": 443800.0}, {"date": "2020-06-26", "close": 3.27, "volume": 567316.0}, {"date": "2020-06-29", "close": 3.02, "volume": 262805.0}, {"date": "2020-06-30", "close": 3.11, "volume": 137809.0}, {"date": "2020-07-01", "close": 3.05, "volume": 316144.0}, {"date": "2020-07-02", "close": 3.08, "volume": 254663.0}, {"date": "2020-07-03", "close": 3.1, "volume": 320539.0}, {"date": "2020-07-06", "close": 3.18, "volume": 308153.0}, {"date": "2020-07-07", "close": 3.15, "volume": 366968.0}, {"date": "2020-07-08", "close": 3.2, "volume": 226478.0}, {"date": "2020-07-09", "close": 3.23, "volume": 296565.0}, {"date": "2020-07-10", "close": 3.26, "volume": 452865.0}, {"date": "2020-07-13", "close": 3.37, "volume": 216979.0}, {"date": "2020-07-14", "close": 3.28, "volume": 364796.0}, {"date": "2020-07-15", "close": 3.29, "volume": 244689.0}, {"date": "2020-07-16", "close": 3.28, "volume": 422699.0}, {"date": "2020-07-17", "close": 3.2, "volume": 218628.0}, {"date": "2020-07-20", "close": 3.17, "volume": 168830.0}, {"date": "2020-07-21", "close": 3.22, "volume": 345927.0}, {"date": "2020-07-22", "close": 3.2, "volume": 206207.0}, {"date": "2020-07-23", "close": 3.21, "volume": 178904.0}, {"date": "2020-07-24", "close": 3.18, "volume": 107280.0}, {"date": "2020-07-27", "close": 3.2, "volume": 213213.0}, {"date": "2020-07-28", "close": 3.16, "volume": 200629.0}, {"date": "2020-07-29", "close": 3.2, "volume": 216114.0}, {"date": "2020-07-30", "close": 3.19, "volume": 52440.0}, {"date": "2020-07-31", "close": 3.2, "volume": 55792.0}, {"date": "2020-08-03", "close": 3.2, "volume": 145833.0}, {"date": "2020-08-04", "close": 3.24, "volume": 168091.0}, {"date": "2020-08-05", "close": 3.25, "volume": 127179.0}, {"date": "2020-08-06", "close": 3.3, "volume": 74804.0}, {"date": "2020-08-07", "close": 3.3, "volume": 52650.0}, {"date": "2020-08-10", "close": 3.4, "volume": 219631.0}, {"date": "2020-08-11", "close": 3.47, "volume": 196202.0}, {"date": "2020-08-12", "close": 3.48, "volume": 194021.0}, {"date": "2020-08-13", "close": 3.51, "volume": 209257.0}, {"date": "2020-08-14", "close": 3.55, "volume": 90973.0}, {"date": "2020-08-17", "close": 3.5, "volume": 191326.0}, {"date": "2020-08-18", "close": 3.58, "volume": 188287.0}, {"date": "2020-08-19", "close": 3.59, "volume": 115467.0}, {"date": "2020-08-20", "close": 3.51, "volume": 149392.0}, {"date": "2020-08-21", "close": 3.49, "volume": 213246.0}, {"date": "2020-08-24", "close": 3.52, "volume": 249224.0}, {"date": "2020-08-25", "close": 3.58, "volume": 369909.0}, {"date": "2020-08-26", "close": 3.59, "volume": 462081.0}, {"date": "2020-08-27", "close": 3.68, "volume": 258879.0}, {"date": "2020-08-28", "close": 3.65, "volume": 144547.0}, {"date": "2020-08-31", "close": 3.62, "volume": 217079.0}, {"date": "2020-09-01", "close": 3.5, "volume": 284764.0}, {"date": "2020-09-02", "close": 3.5, "volume": 244176.0}, {"date": "2020-09-03", "close": 3.55, "volume": 130160.0}, {"date": "2020-09-04", "close": 3.48, "volume": 301797.0}, {"date": "2020-09-07", "close": 3.46, "volume": 194594.0}, {"date": "2020-09-08", "close": 3.48, "volume": 135729.0}, {"date": "2020-09-09", "close": 3.4, "volume": 252857.0}, {"date": "2020-09-10", "close": 3.48, "volume": 66918.0}, {"date": "2020-09-11", "close": 3.46, "volume": 77673.0}, {"date": "2020-09-14", "close": 3.49, "volume": 185717.0}, {"date": "2020-09-15", "close": 3.5, "volume": 147424.0}, {"date": "2020-09-16", "close": 3.61, "volume": 238040.0}, {"date": "2020-09-17", "close": 3.52, "volume": 142115.0}, {"date": "2020-09-18", "close": 3.5, "volume": 109116.0}, {"date": "2020-09-21", "close": 3.5, "volume": 60420.0}, {"date": "2020-09-22", "close": 3.5, "volume": 87873.0}, {"date": "2020-09-23", "close": 3.51, "volume": 63900.0}, {"date": "2020-09-24", "close": 3.52, "volume": 200921.0}, {"date": "2020-09-25", "close": 3.52, "volume": 94526.0}, {"date": "2020-09-28", "close": 3.6, "volume": 120478.0}, {"date": "2020-09-29", "close": 3.72, "volume": 195128.0}, {"date": "2020-09-30", "close": 3.63, "volume": 116962.0}, {"date": "2020-10-01", "close": 3.72, "volume": 53453.0}, {"date": "2020-10-02", "close": 3.67, "volume": 117605.0}, {"date": "2020-10-05", "close": 3.73, "volume": 114502.0}, {"date": "2020-10-06", "close": 3.8, "volume": 78084.0}, {"date": "2020-10-07", "close": 3.85, "volume": 84894.0}, {"date": "2020-10-08", "close": 3.8, "volume": 129711.0}, {"date": "2020-10-09", "close": 3.9, "volume": 95791.0}, {"date": "2020-10-12", "close": 3.89, "volume": 83732.0}, {"date": "2020-10-13", "close": 3.96, "volume": 243984.0}, {"date": "2020-10-14", "close": 3.94, "volume": 160715.0}, {"date": "2020-10-15", "close": 3.94, "volume": 127510.0}, {"date": "2020-10-16", "close": 3.97, "volume": 95330.0}, {"date": "2020-10-19", "close": 4.0, "volume": 111489.0}, {"date": "2020-10-20", "close": 4.01, "volume": 206250.0}, {"date": "2020-10-21", "close": 4.09, "volume": 102771.0}, {"date": "2020-10-22", "close": 4.12, "volume": 169813.0}, {"date": "2020-10-23", "close": 4.1, "volume": 119499.0}, {"date": "2020-10-26", "close": 4.08, "volume": 98637.0}, {"date": "2020-10-27", "close": 3.96, "volume": 188266.0}, {"date": "2020-10-28", "close": 3.93, "volume": 235694.0}, {"date": "2020-10-29", "close": 3.9, "volume": 208171.0}, {"date": "2020-10-30", "close": 3.95, "volume": 125764.0}, {"date": "2020-11-02", "close": 3.92, "volume": 146136.0}, {"date": "2020-11-03", "close": 3.93, "volume": 148078.0}, {"date": "2020-11-04", "close": 4.13, "volume": 106497.0}, {"date": "2020-11-05", "close": 4.25, "volume": 157486.0}, {"date": "2020-11-06", "close": 4.33, "volume": 221840.0}, {"date": "2020-11-09", "close": 4.4, "volume": 428861.0}, {"date": "2020-11-10", "close": 4.4, "volume": 394725.0}, {"date": "2020-11-11", "close": 4.55, "volume": 429887.0}, {"date": "2020-11-12", "close": 4.65, "volume": 309687.0}, {"date": "2020-11-13", "close": 4.69, "volume": 405399.0}, {"date": "2020-11-16", "close": 4.63, "volume": 103359.0}, {"date": "2020-11-17", "close": 4.5, "volume": 614619.0}, {"date": "2020-11-18", "close": 4.33, "volume": 488836.0}, {"date": "2020-11-19", "close": 4.29, "volume": 244912.0}, {"date": "2020-11-20", "close": 4.28, "volume": 434690.0}, {"date": "2020-11-23", "close": 4.4, "volume": 268567.0}, {"date": "2020-11-24", "close": 4.59, "volume": 348896.0}, {"date": "2020-11-25", "close": 4.61, "volume": 205153.0}, {"date": "2020-11-26", "close": 4.69, "volume": 234539.0}, {"date": "2020-11-27", "close": 4.61, "volume": 199116.0}, {"date": "2020-11-30", "close": 4.5, "volume": 393744.0}, {"date": "2020-12-01", "close": 4.62, "volume": 243307.0}, {"date": "2020-12-02", "close": 4.67, "volume": 169208.0}, {"date": "2020-12-03", "close": 4.69, "volume": 127958.0}, {"date": "2020-12-04", "close": 4.72, "volume": 165377.0}, {"date": "2020-12-07", "close": 4.7, "volume": 285074.0}, {"date": "2020-12-08", "close": 4.69, "volume": 133189.0}, {"date": "2020-12-09", "close": 4.76, "volume": 67597.0}, {"date": "2020-12-10", "close": 4.65, "volume": 225656.0}, {"date": "2020-12-11", "close": 4.58, "volume": 107233.0}, {"date": "2020-12-14", "close": 4.56, "volume": 165418.0}, {"date": "2020-12-15", "close": 4.55, "volume": 112428.0}, {"date": "2020-12-16", "close": 4.58, "volume": 119201.0}, {"date": "2020-12-17", "close": 4.59, "volume": 129225.0}, {"date": "2020-12-18", "close": 4.58, "volume": 88560.0}, {"date": "2020-12-21", "close": 4.5, "volume": 93182.0}, {"date": "2020-12-22", "close": 4.29, "volume": 267474.0}, {"date": "2020-12-23", "close": 4.4, "volume": 208121.0}, {"date": "2020-12-24", "close": 4.33, "volume": 161985.0}, {"date": "2020-12-29", "close": 4.36, "volume": 92240.0}, {"date": "2020-12-30", "close": 4.4, "volume": 69531.0}, {"date": "2020-12-31", "close": 4.44, "volume": 24481.0}, {"date": "2021-01-04", "close": 4.4, "volume": 72003.0}, {"date": "2021-01-05", "close": 4.42, "volume": 97421.0}, {"date": "2021-01-06", "close": 4.41, "volume": 46710.0}, {"date": "2021-01-07", "close": 4.54, "volume": 116887.0}, {"date": "2021-01-08", "close": 4.52, "volume": 39717.0}, {"date": "2021-01-11", "close": 4.44, "volume": 103163.0}, {"date": "2021-01-12", "close": 4.45, "volume": 183906.0}, {"date": "2021-01-13", "close": 4.4, "volume": 190361.0}, {"date": "2021-01-14", "close": 4.35, "volume": 59432.0}, {"date": "2021-01-15", "close": 4.38, "volume": 61771.0}, {"date": "2021-01-18", "close": 4.35, "volume": 82135.0}, {"date": "2021-01-19", "close": 4.36, "volume": 81546.0}, {"date": "2021-01-20", "close": 4.36, "volume": 81291.0}, {"date": "2021-01-21", "close": 4.5, "volume": 106176.0}, {"date": "2021-01-22", "close": 4.57, "volume": 61441.0}, {"date": "2021-01-25", "close": 4.55, "volume": 118524.0}, {"date": "2021-01-27", "close": 4.56, "volume": 117832.0}, {"date": "2021-01-28", "close": 4.42, "volume": 141855.0}, {"date": "2021-01-29", "close": 4.39, "volume": 90707.0}, {"date": "2021-02-01", "close": 4.3, "volume": 108854.0}, {"date": "2021-02-02", "close": 4.33, "volume": 133854.0}, {"date": "2021-02-03", "close": 4.45, "volume": 99550.0}, {"date": "2021-02-04", "close": 4.45, "volume": 54893.0}, {"date": "2021-02-05", "close": 4.56, "volume": 110646.0}, {"date": "2021-02-08", "close": 4.59, "volume": 88569.0}, {"date": "2021-02-09", "close": 4.65, "volume": 102079.0}, {"date": "2021-02-10", "close": 4.61, "volume": 70964.0}, {"date": "2021-02-11", "close": 4.66, "volume": 162321.0}, {"date": "2021-02-12", "close": 4.7, "volume": 38933.0}, {"date": "2021-02-15", "close": 4.66, "volume": 113031.0}, {"date": "2021-02-16", "close": 4.67, "volume": 88151.0}, {"date": "2021-02-17", "close": 4.72, "volume": 85348.0}, {"date": "2021-02-18", "close": 4.67, "volume": 87157.0}, {"date": "2021-02-19", "close": 4.68, "volume": 36361.0}, {"date": "2021-02-22", "close": 4.69, "volume": 61262.0}, {"date": "2021-02-23", "close": 4.71, "volume": 114728.0}, {"date": "2021-02-24", "close": 4.86, "volume": 152930.0}, {"date": "2021-02-25", "close": 4.84, "volume": 108842.0}, {"date": "2021-02-26", "close": 4.8, "volume": 167251.0}, {"date": "2021-03-01", "close": 4.83, "volume": 72101.0}, {"date": "2021-03-02", "close": 4.71, "volume": 116316.0}, {"date": "2021-03-03", "close": 4.8, "volume": 82676.0}, {"date": "2021-03-04", "close": 4.72, "volume": 50520.0}, {"date": "2021-03-05", "close": 4.66, "volume": 183718.0}, {"date": "2021-03-08", "close": 4.52, "volume": 90066.0}, {"date": "2021-03-09", "close": 4.43, "volume": 162321.0}, {"date": "2021-03-10", "close": 4.59, "volume": 86028.0}, {"date": "2021-03-11", "close": 4.61, "volume": 55158.0}, {"date": "2021-03-12", "close": 4.56, "volume": 88534.0}, {"date": "2021-03-15", "close": 4.54, "volume": 83635.0}, {"date": "2021-03-16", "close": 4.62, "volume": 84938.0}, {"date": "2021-03-17", "close": 4.59, "volume": 69510.0}, {"date": "2021-03-18", "close": 4.51, "volume": 80304.0}, {"date": "2021-03-19", "close": 4.6, "volume": 73559.0}, {"date": "2021-03-22", "close": 4.55, "volume": 59363.0}, {"date": "2021-03-23", "close": 4.6, "volume": 85797.0}, {"date": "2021-03-24", "close": 4.56, "volume": 46268.0}, {"date": "2021-03-25", "close": 4.58, "volume": 36220.0}, {"date": "2021-03-26", "close": 4.63, "volume": 86351.0}, {"date": "2021-03-29", "close": 4.49, "volume": 147765.0}, {"date": "2021-03-30", "close": 4.42, "volume": 229273.0}, {"date": "2021-03-31", "close": 4.42, "volume": 128419.0}, {"date": "2021-04-01", "close": 4.57, "volume": 40206.0}, {"date": "2021-04-06", "close": 4.66, "volume": 220114.0}, {"date": "2021-04-07", "close": 4.47, "volume": 63749.0}, {"date": "2021-04-08", "close": 4.49, "volume": 133631.0}, {"date": "2021-04-09", "close": 4.46, "volume": 68700.0}, {"date": "2021-04-12", "close": 4.47, "volume": 60650.0}, {"date": "2021-04-13", "close": 4.42, "volume": 130346.0}, {"date": "2021-04-14", "close": 4.48, "volume": 64395.0}, {"date": "2021-04-15", "close": 4.42, "volume": 54772.0}, {"date": "2021-04-16", "close": 4.3, "volume": 257922.0}, {"date": "2021-04-19", "close": 4.25, "volume": 94333.0}, {"date": "2021-04-20", "close": 4.42, "volume": 194112.0}, {"date": "2021-04-21", "close": 4.34, "volume": 106856.0}, {"date": "2021-04-22", "close": 4.26, "volume": 157417.0}, {"date": "2021-04-23", "close": 4.23, "volume": 70898.0}, {"date": "2021-04-26", "close": 4.18, "volume": 192349.0}, {"date": "2021-04-27", "close": 4.23, "volume": 134337.0}, {"date": "2021-04-28", "close": 4.16, "volume": 165302.0}, {"date": "2021-04-29", "close": 4.15, "volume": 215833.0}, {"date": "2021-04-30", "close": 4.11, "volume": 126138.0}, {"date": "2021-05-03", "close": 4.15, "volume": 68349.0}, {"date": "2021-05-04", "close": 4.15, "volume": 117191.0}, {"date": "2021-05-05", "close": 4.09, "volume": 239538.0}, {"date": "2021-05-06", "close": 4.09, "volume": 110097.0}, {"date": "2021-05-07", "close": 4.12, "volume": 134817.0}, {"date": "2021-05-10", "close": 4.06, "volume": 102226.0}, {"date": "2021-05-11", "close": 3.91, "volume": 225280.0}, {"date": "2021-05-12", "close": 4.02, "volume": 121090.0}, {"date": "2021-05-13", "close": 3.91, "volume": 187744.0}, {"date": "2021-05-14", "close": 3.93, "volume": 197390.0}, {"date": "2021-05-17", "close": 3.93, "volume": 110175.0}, {"date": "2021-05-18", "close": 4.0, "volume": 99397.0}, {"date": "2021-05-19", "close": 4.0, "volume": 159236.0}, {"date": "2021-05-20", "close": 3.93, "volume": 254934.0}, {"date": "2021-05-21", "close": 3.93, "volume": 65621.0}, {"date": "2021-05-24", "close": 3.96, "volume": 93951.0}, {"date": "2021-05-25", "close": 4.03, "volume": 66948.0}, {"date": "2021-05-26", "close": 3.98, "volume": 111282.0}, {"date": "2021-05-27", "close": 4.02, "volume": 58133.0}, {"date": "2021-05-28", "close": 3.94, "volume": 114482.0}, {"date": "2021-05-31", "close": 4.02, "volume": 95392.0}, {"date": "2021-06-01", "close": 4.05, "volume": 54024.0}, {"date": "2021-06-02", "close": 4.02, "volume": 98977.0}, {"date": "2021-06-03", "close": 4.02, "volume": 104847.0}, {"date": "2021-06-04", "close": 4.06, "volume": 63923.0}, {"date": "2021-06-07", "close": 4.02, "volume": 177317.0}, {"date": "2021-06-08", "close": 4.03, "volume": 82453.0}, {"date": "2021-06-09", "close": 4.03, "volume": 116439.0}, {"date": "2021-06-10", "close": 4.05, "volume": 60006.0}, {"date": "2021-06-11", "close": 4.1, "volume": 95893.0}, {"date": "2021-06-15", "close": 4.19, "volume": 76820.0}, {"date": "2021-06-16", "close": 4.18, "volume": 208960.0}, {"date": "2021-06-17", "close": 4.06, "volume": 173752.0}, {"date": "2021-06-18", "close": 4.09, "volume": 337642.0}, {"date": "2021-06-21", "close": 4.07, "volume": 195978.0}, {"date": "2021-06-22", "close": 4.09, "volume": 79754.0}, {"date": "2021-06-23", "close": 4.17, "volume": 221061.0}, {"date": "2021-06-24", "close": 4.2, "volume": 33070.0}, {"date": "2021-06-25", "close": 4.21, "volume": 111148.0}, {"date": "2021-06-28", "close": 4.21, "volume": 99006.0}, {"date": "2021-06-29", "close": 4.25, "volume": 64948.0}, {"date": "2021-06-30", "close": 4.32, "volume": 66072.0}, {"date": "2021-07-01", "close": 4.35, "volume": 83910.0}, {"date": "2021-07-02", "close": 4.46, "volume": 54616.0}, {"date": "2021-07-05", "close": 4.42, "volume": 60176.0}, {"date": "2021-07-06", "close": 4.45, "volume": 101810.0}, {"date": "2021-07-07", "close": 4.34, "volume": 65049.0}, {"date": "2021-07-08", "close": 4.26, "volume": 49446.0}, {"date": "2021-07-09", "close": 4.32, "volume": 138187.0}, {"date": "2021-07-12", "close": 4.32, "volume": 57217.0}, {"date": "2021-07-13", "close": 4.38, "volume": 83498.0}, {"date": "2021-07-14", "close": 4.33, "volume": 89617.0}, {"date": "2021-07-15", "close": 4.35, "volume": 46127.0}, {"date": "2021-07-16", "close": 4.38, "volume": 64736.0}, {"date": "2021-07-19", "close": 4.36, "volume": 85987.0}, {"date": "2021-07-20", "close": 4.35, "volume": 216069.0}, {"date": "2021-07-21", "close": 4.32, "volume": 122292.0}, {"date": "2021-07-22", "close": 4.4, "volume": 50423.0}, {"date": "2021-07-23", "close": 4.4, "volume": 66699.0}, {"date": "2021-07-26", "close": 4.4, "volume": 201736.0}, {"date": "2021-07-27", "close": 4.5, "volume": 59455.0}, {"date": "2021-07-28", "close": 4.52, "volume": 72855.0}, {"date": "2021-07-29", "close": 4.55, "volume": 62196.0}, {"date": "2021-07-30", "close": 4.6, "volume": 59730.0}, {"date": "2021-08-02", "close": 4.58, "volume": 33149.0}, {"date": "2021-08-03", "close": 4.53, "volume": 28333.0}, {"date": "2021-08-04", "close": 4.56, "volume": 79790.0}, {"date": "2021-08-05", "close": 4.6, "volume": 49275.0}, {"date": "2021-08-06", "close": 4.43, "volume": 68654.0}, {"date": "2021-08-09", "close": 4.45, "volume": 54509.0}, {"date": "2021-08-10", "close": 4.45, "volume": 156266.0}, {"date": "2021-08-11", "close": 4.45, "volume": 65287.0}, {"date": "2021-08-12", "close": 4.53, "volume": 69933.0}, {"date": "2021-08-13", "close": 4.55, "volume": 161155.0}, {"date": "2021-08-16", "close": 4.41, "volume": 60392.0}, {"date": "2021-08-17", "close": 4.37, "volume": 99547.0}, {"date": "2021-08-18", "close": 4.36, "volume": 49176.0}, {"date": "2021-08-19", "close": 4.28, "volume": 48409.0}, {"date": "2021-08-20", "close": 4.26, "volume": 58123.0}, {"date": "2021-08-23", "close": 4.32, "volume": 93843.0}, {"date": "2021-08-24", "close": 4.41, "volume": 59467.0}, {"date": "2021-08-25", "close": 4.46, "volume": 66510.0}, {"date": "2021-08-26", "close": 4.53, "volume": 87314.0}, {"date": "2021-08-27", "close": 4.44, "volume": 47381.0}, {"date": "2021-08-30", "close": 4.44, "volume": 31428.0}, {"date": "2021-08-31", "close": 4.35, "volume": 117532.0}, {"date": "2021-09-01", "close": 4.4, "volume": 48617.0}, {"date": "2021-09-02", "close": 4.4, "volume": 56843.0}, {"date": "2021-09-03", "close": 4.55, "volume": 59166.0}, {"date": "2021-09-06", "close": 4.57, "volume": 35851.0}, {"date": "2021-09-07", "close": 4.54, "volume": 35918.0}, {"date": "2021-09-08", "close": 4.47, "volume": 67591.0}, {"date": "2021-09-09", "close": 4.43, "volume": 83096.0}, {"date": "2021-09-10", "close": 4.4, "volume": 174983.0}, {"date": "2021-09-13", "close": 4.38, "volume": 67117.0}, {"date": "2021-09-14", "close": 4.35, "volume": 37310.0}, {"date": "2021-09-15", "close": 4.36, "volume": 86334.0}, {"date": "2021-09-16", "close": 4.35, "volume": 59749.0}, {"date": "2021-09-17", "close": 4.49, "volume": 194012.0}, {"date": "2021-09-20", "close": 4.37, "volume": 87114.0}, {"date": "2021-09-21", "close": 4.27, "volume": 115955.0}, {"date": "2021-09-22", "close": 4.28, "volume": 91920.0}, {"date": "2021-09-23", "close": 4.37, "volume": 90592.0}, {"date": "2021-09-24", "close": 4.35, "volume": 21554.0}, {"date": "2021-09-27", "close": 4.32, "volume": 108646.0}, {"date": "2021-09-28", "close": 4.3, "volume": 131801.0}, {"date": "2021-09-29", "close": 4.32, "volume": 76546.0}, {"date": "2021-09-30", "close": 4.38, "volume": 36411.0}, {"date": "2021-10-01", "close": 4.35, "volume": 122468.0}, {"date": "2021-10-04", "close": 4.27, "volume": 75730.0}, {"date": "2021-10-05", "close": 4.31, "volume": 87962.0}, {"date": "2021-10-06", "close": 4.3, "volume": 42204.0}, {"date": "2021-10-07", "close": 4.29, "volume": 63089.0}, {"date": "2021-10-08", "close": 4.4, "volume": 51052.0}, {"date": "2021-10-11", "close": 4.28, "volume": 112097.0}, {"date": "2021-10-12", "close": 4.24, "volume": 43213.0}, {"date": "2021-10-13", "close": 4.25, "volume": 124888.0}, {"date": "2021-10-14", "close": 4.34, "volume": 45572.0}, {"date": "2021-10-15", "close": 4.32, "volume": 27706.0}, {"date": "2021-10-18", "close": 4.3, "volume": 61323.0}, {"date": "2021-10-19", "close": 4.3, "volume": 102698.0}, {"date": "2021-10-20", "close": 4.35, "volume": 69852.0}, {"date": "2021-10-21", "close": 4.35, "volume": 66110.0}, {"date": "2021-10-22", "close": 4.3, "volume": 53460.0}, {"date": "2021-10-25", "close": 4.24, "volume": 143304.0}, {"date": "2021-10-26", "close": 4.25, "volume": 47845.0}, {"date": "2021-10-27", "close": 4.25, "volume": 21285.0}, {"date": "2021-10-28", "close": 4.24, "volume": 88806.0}, {"date": "2021-10-29", "close": 4.24, "volume": 85005.0}, {"date": "2021-11-01", "close": 4.26, "volume": 87462.0}, {"date": "2021-11-02", "close": 4.24, "volume": 60525.0}, {"date": "2021-11-03", "close": 4.21, "volume": 78275.0}, {"date": "2021-11-04", "close": 4.22, "volume": 70200.0}, {"date": "2021-11-05", "close": 4.23, "volume": 61021.0}, {"date": "2021-11-08", "close": 4.26, "volume": 41166.0}, {"date": "2021-11-09", "close": 4.27, "volume": 122223.0}, {"date": "2021-11-10", "close": 4.34, "volume": 73009.0}, {"date": "2021-11-11", "close": 4.37, "volume": 155545.0}, {"date": "2021-11-12", "close": 4.35, "volume": 77913.0}, {"date": "2021-11-15", "close": 4.35, "volume": 66574.0}, {"date": "2021-11-16", "close": 4.24, "volume": 127244.0}, {"date": "2021-11-17", "close": 4.23, "volume": 139304.0}, {"date": "2021-11-18", "close": 4.22, "volume": 96307.0}, {"date": "2021-11-19", "close": 4.21, "volume": 90432.0}, {"date": "2021-11-22", "close": 4.23, "volume": 51771.0}, {"date": "2021-11-23", "close": 4.2, "volume": 82329.0}, {"date": "2021-11-24", "close": 4.18, "volume": 44197.0}, {"date": "2021-11-25", "close": 4.17, "volume": 43499.0}, {"date": "2021-11-26", "close": 4.21, "volume": 106360.0}, {"date": "2021-11-29", "close": 4.12, "volume": 207119.0}, {"date": "2021-11-30", "close": 4.27, "volume": 96974.0}, {"date": "2021-12-01", "close": 4.23, "volume": 58009.0}, {"date": "2021-12-02", "close": 4.18, "volume": 62105.0}, {"date": "2021-12-03", "close": 4.17, "volume": 103046.0}, {"date": "2021-12-06", "close": 4.17, "volume": 136080.0}, {"date": "2021-12-07", "close": 4.17, "volume": 81008.0}, {"date": "2021-12-08", "close": 4.28, "volume": 159436.0}, {"date": "2021-12-09", "close": 4.27, "volume": 105174.0}, {"date": "2021-12-10", "close": 4.2, "volume": 163755.0}, {"date": "2021-12-13", "close": 4.1, "volume": 152048.0}, {"date": "2021-12-14", "close": 4.23, "volume": 152491.0}, {"date": "2021-12-15", "close": 4.15, "volume": 70446.0}, {"date": "2021-12-16", "close": 4.15, "volume": 148601.0}, {"date": "2021-12-17", "close": 4.09, "volume": 98366.0}, {"date": "2021-12-20", "close": 4.12, "volume": 153700.0}, {"date": "2021-12-21", "close": 4.01, "volume": 203126.0}, {"date": "2021-12-22", "close": 3.98, "volume": 250242.0}, {"date": "2021-12-23", "close": 3.89, "volume": 260516.0}, {"date": "2021-12-24", "close": 3.9, "volume": 121966.0}, {"date": "2021-12-29", "close": 3.95, "volume": 146300.0}, {"date": "2021-12-30", "close": 3.93, "volume": 76018.0}, {"date": "2021-12-31", "close": 3.97, "volume": 18819.0}, {"date": "2022-01-04", "close": 4.06, "volume": 109447.0}, {"date": "2022-01-05", "close": 4.04, "volume": 69637.0}, {"date": "2022-01-06", "close": 3.95, "volume": 41952.0}, {"date": "2022-01-07", "close": 3.99, "volume": 12238.0}, {"date": "2022-01-10", "close": 4.02, "volume": 59199.0}, {"date": "2022-01-11", "close": 3.95, "volume": 107011.0}, {"date": "2022-01-12", "close": 3.94, "volume": 68685.0}, {"date": "2022-01-13", "close": 3.85, "volume": 98833.0}, {"date": "2022-01-14", "close": 3.79, "volume": 123678.0}, {"date": "2022-01-17", "close": 3.79, "volume": 86070.0}, {"date": "2022-01-18", "close": 3.74, "volume": 170578.0}, {"date": "2022-01-19", "close": 3.63, "volume": 146653.0}, {"date": "2022-01-20", "close": 3.55, "volume": 124045.0}, {"date": "2022-01-21", "close": 3.39, "volume": 248980.0}, {"date": "2022-01-24", "close": 3.28, "volume": 240393.0}, {"date": "2022-01-25", "close": 3.09, "volume": 329416.0}, {"date": "2022-01-27", "close": 3.08, "volume": 499151.0}, {"date": "2022-01-28", "close": 3.29, "volume": 249558.0}, {"date": "2022-01-31", "close": 3.25, "volume": 218800.0}, {"date": "2022-02-01", "close": 3.4, "volume": 132338.0}, {"date": "2022-02-02", "close": 3.38, "volume": 151944.0}, {"date": "2022-02-03", "close": 3.28, "volume": 181445.0}, {"date": "2022-02-04", "close": 3.24, "volume": 164521.0}, {"date": "2022-02-07", "close": 3.2, "volume": 222990.0}, {"date": "2022-02-08", "close": 3.17, "volume": 321652.0}, {"date": "2022-02-09", "close": 3.23, "volume": 284498.0}, {"date": "2022-02-10", "close": 3.26, "volume": 94956.0}, {"date": "2022-02-11", "close": 3.25, "volume": 158695.0}, {"date": "2022-02-14", "close": 3.15, "volume": 137510.0}, {"date": "2022-02-15", "close": 3.12, "volume": 128407.0}, {"date": "2022-02-16", "close": 3.11, "volume": 272806.0}, {"date": "2022-02-17", "close": 3.13, "volume": 160191.0}, {"date": "2022-02-18", "close": 3.06, "volume": 330035.0}, {"date": "2022-02-21", "close": 3.08, "volume": 148349.0}, {"date": "2022-02-22", "close": 2.92, "volume": 319921.0}, {"date": "2022-02-23", "close": 3.06, "volume": 342528.0}, {"date": "2022-02-24", "close": 2.96, "volume": 339960.0}, {"date": "2022-02-25", "close": 2.91, "volume": 332429.0}, {"date": "2022-02-28", "close": 2.97, "volume": 94606.0}, {"date": "2022-03-01", "close": 3.11, "volume": 200570.0}, {"date": "2022-03-02", "close": 3.01, "volume": 283606.0}, {"date": "2022-03-03", "close": 3.01, "volume": 120479.0}, {"date": "2022-03-04", "close": 2.95, "volume": 243888.0}, {"date": "2022-03-07", "close": 2.92, "volume": 182593.0}, {"date": "2022-03-08", "close": 2.87, "volume": 274655.0}, {"date": "2022-03-09", "close": 2.83, "volume": 139405.0}, {"date": "2022-03-10", "close": 2.89, "volume": 241182.0}, {"date": "2022-03-11", "close": 2.87, "volume": 133464.0}, {"date": "2022-03-14", "close": 2.78, "volume": 273536.0}, {"date": "2022-03-15", "close": 2.83, "volume": 169195.0}, {"date": "2022-03-16", "close": 2.89, "volume": 178577.0}, {"date": "2022-03-17", "close": 2.96, "volume": 310866.0}, {"date": "2022-03-18", "close": 3.0, "volume": 329626.0}, {"date": "2022-03-21", "close": 3.03, "volume": 366493.0}, {"date": "2022-03-22", "close": 3.0, "volume": 178514.0}, {"date": "2022-03-23", "close": 3.0, "volume": 132544.0}, {"date": "2022-03-24", "close": 2.96, "volume": 180788.0}, {"date": "2022-03-25", "close": 2.99, "volume": 169786.0}, {"date": "2022-03-28", "close": 2.97, "volume": 231024.0}, {"date": "2022-03-29", "close": 3.06, "volume": 295161.0}, {"date": "2022-03-30", "close": 2.91, "volume": 352677.0}, {"date": "2022-03-31", "close": 2.91, "volume": 147917.0}, {"date": "2022-04-01", "close": 2.94, "volume": 79058.0}, {"date": "2022-04-04", "close": 2.83, "volume": 258556.0}, {"date": "2022-04-05", "close": 2.85, "volume": 170470.0}, {"date": "2022-04-06", "close": 2.82, "volume": 150910.0}, {"date": "2022-04-07", "close": 2.84, "volume": 90949.0}, {"date": "2022-04-08", "close": 2.87, "volume": 84536.0}, {"date": "2022-04-11", "close": 2.79, "volume": 228709.0}, {"date": "2022-04-12", "close": 2.67, "volume": 200927.0}, {"date": "2022-04-13", "close": 2.64, "volume": 474283.0}, {"date": "2022-04-14", "close": 2.62, "volume": 327035.0}, {"date": "2022-04-19", "close": 2.58, "volume": 458466.0}, {"date": "2022-04-20", "close": 2.65, "volume": 368646.0}, {"date": "2022-04-21", "close": 2.6, "volume": 268170.0}, {"date": "2022-04-22", "close": 2.54, "volume": 194058.0}, {"date": "2022-04-26", "close": 2.5, "volume": 179278.0}, {"date": "2022-04-27", "close": 2.46, "volume": 245567.0}, {"date": "2022-04-28", "close": 2.5, "volume": 163566.0}, {"date": "2022-04-29", "close": 2.49, "volume": 321455.0}, {"date": "2022-05-02", "close": 2.44, "volume": 150592.0}, {"date": "2022-05-03", "close": 2.43, "volume": 172510.0}, {"date": "2022-05-04", "close": 2.45, "volume": 373939.0}, {"date": "2022-05-05", "close": 2.48, "volume": 182518.0}, {"date": "2022-05-06", "close": 2.45, "volume": 179509.0}, {"date": "2022-05-09", "close": 2.41, "volume": 189547.0}, {"date": "2022-05-10", "close": 2.35, "volume": 226032.0}, {"date": "2022-05-11", "close": 2.33, "volume": 313864.0}, {"date": "2022-05-12", "close": 2.22, "volume": 424063.0}, {"date": "2022-05-13", "close": 2.25, "volume": 140577.0}, {"date": "2022-05-16", "close": 2.22, "volume": 463309.0}, {"date": "2022-05-17", "close": 2.2, "volume": 302121.0}, {"date": "2022-05-18", "close": 2.26, "volume": 271474.0}, {"date": "2022-05-19", "close": 2.24, "volume": 223685.0}, {"date": "2022-05-20", "close": 2.19, "volume": 238144.0}, {"date": "2022-05-23", "close": 2.19, "volume": 317368.0}, {"date": "2022-05-24", "close": 2.21, "volume": 205935.0}, {"date": "2022-05-25", "close": 2.23, "volume": 367372.0}, {"date": "2022-05-26", "close": 2.22, "volume": 253151.0}, {"date": "2022-05-27", "close": 2.22, "volume": 576970.0}, {"date": "2022-05-30", "close": 2.26, "volume": 893955.0}, {"date": "2022-05-31", "close": 2.25, "volume": 446998.0}, {"date": "2022-06-01", "close": 2.23, "volume": 469184.0}, {"date": "2022-06-02", "close": 2.25, "volume": 268959.0}, {"date": "2022-06-03", "close": 2.23, "volume": 530014.0}, {"date": "2022-06-06", "close": 2.22, "volume": 160314.0}, {"date": "2022-06-07", "close": 2.21, "volume": 325666.0}, {"date": "2022-06-08", "close": 2.21, "volume": 295382.0}, {"date": "2022-06-09", "close": 2.26, "volume": 577016.0}, {"date": "2022-06-10", "close": 2.16, "volume": 513178.0}, {"date": "2022-06-14", "close": 2.08, "volume": 948086.0}, {"date": "2022-06-15", "close": 2.05, "volume": 346934.0}, {"date": "2022-06-16", "close": 2.08, "volume": 203693.0}, {"date": "2022-06-17", "close": 2.0, "volume": 329813.0}, {"date": "2022-06-20", "close": 2.02, "volume": 174986.0}, {"date": "2022-06-21", "close": 2.07, "volume": 361991.0}, {"date": "2022-06-22", "close": 2.01, "volume": 176628.0}, {"date": "2022-06-23", "close": 2.1, "volume": 560518.0}, {"date": "2022-06-24", "close": 2.11, "volume": 426576.0}, {"date": "2022-06-27", "close": 2.16, "volume": 473575.0}, {"date": "2022-06-28", "close": 2.12, "volume": 313173.0}, {"date": "2022-06-29", "close": 2.04, "volume": 442452.0}, {"date": "2022-06-30", "close": 2.02, "volume": 489688.0}, {"date": "2022-07-01", "close": 2.08, "volume": 127791.0}, {"date": "2022-07-04", "close": 2.08, "volume": 50514.0}, {"date": "2022-07-05", "close": 2.11, "volume": 77206.0}, {"date": "2022-07-06", "close": 2.15, "volume": 147992.0}, {"date": "2022-07-07", "close": 2.18, "volume": 243836.0}, {"date": "2022-07-08", "close": 2.3, "volume": 146971.0}, {"date": "2022-07-11", "close": 2.19, "volume": 177865.0}, {"date": "2022-07-12", "close": 2.2, "volume": 75133.0}, {"date": "2022-07-13", "close": 2.25, "volume": 83022.0}, {"date": "2022-07-14", "close": 2.23, "volume": 143513.0}, {"date": "2022-07-15", "close": 2.26, "volume": 180239.0}, {"date": "2022-07-18", "close": 2.25, "volume": 60148.0}, {"date": "2022-07-19", "close": 2.27, "volume": 69676.0}, {"date": "2022-07-20", "close": 2.33, "volume": 324659.0}, {"date": "2022-07-21", "close": 2.32, "volume": 195937.0}, {"date": "2022-07-22", "close": 2.33, "volume": 104244.0}, {"date": "2022-07-25", "close": 2.32, "volume": 74222.0}, {"date": "2022-07-26", "close": 2.28, "volume": 209696.0}, {"date": "2022-07-27", "close": 2.26, "volume": 315483.0}, {"date": "2022-07-28", "close": 2.36, "volume": 154106.0}, {"date": "2022-07-29", "close": 2.38, "volume": 149229.0}, {"date": "2022-08-01", "close": 2.4, "volume": 139816.0}, {"date": "2022-08-02", "close": 2.38, "volume": 146561.0}, {"date": "2022-08-03", "close": 2.36, "volume": 115573.0}, {"date": "2022-08-04", "close": 2.44, "volume": 169379.0}, {"date": "2022-08-05", "close": 2.43, "volume": 91601.0}, {"date": "2022-08-08", "close": 2.5, "volume": 247541.0}, {"date": "2022-08-09", "close": 2.52, "volume": 229194.0}, {"date": "2022-08-10", "close": 2.52, "volume": 91662.0}, {"date": "2022-08-11", "close": 2.56, "volume": 154542.0}, {"date": "2022-08-12", "close": 2.59, "volume": 261548.0}, {"date": "2022-08-15", "close": 2.6, "volume": 320898.0}, {"date": "2022-08-16", "close": 2.56, "volume": 296330.0}, {"date": "2022-08-17", "close": 2.59, "volume": 226637.0}, {"date": "2022-08-18", "close": 2.52, "volume": 356054.0}, {"date": "2022-08-19", "close": 2.5, "volume": 105534.0}, {"date": "2022-08-22", "close": 2.52, "volume": 262010.0}, {"date": "2022-08-23", "close": 2.47, "volume": 160001.0}, {"date": "2022-08-24", "close": 2.44, "volume": 89240.0}, {"date": "2022-08-25", "close": 2.44, "volume": 162887.0}, {"date": "2022-08-26", "close": 2.48, "volume": 96323.0}, {"date": "2022-08-29", "close": 2.36, "volume": 188643.0}, {"date": "2022-08-30", "close": 2.37, "volume": 139977.0}, {"date": "2022-08-31", "close": 2.37, "volume": 64780.0}, {"date": "2022-09-01", "close": 2.32, "volume": 122121.0}, {"date": "2022-09-02", "close": 2.33, "volume": 83830.0}, {"date": "2022-09-05", "close": 2.29, "volume": 120402.0}, {"date": "2022-09-06", "close": 2.28, "volume": 50249.0}, {"date": "2022-09-07", "close": 2.24, "volume": 159343.0}, {"date": "2022-09-08", "close": 2.24, "volume": 176958.0}, {"date": "2022-09-09", "close": 2.28, "volume": 132593.0}, {"date": "2022-09-12", "close": 2.39, "volume": 261574.0}, {"date": "2022-09-13", "close": 2.46, "volume": 163862.0}, {"date": "2022-09-14", "close": 2.3, "volume": 112588.0}, {"date": "2022-09-15", "close": 2.35, "volume": 105217.0}, {"date": "2022-09-16", "close": 2.28, "volume": 154608.0}, {"date": "2022-09-19", "close": 2.26, "volume": 107742.0}, {"date": "2022-09-20", "close": 2.3, "volume": 162566.0}, {"date": "2022-09-21", "close": 2.27, "volume": 21591.0}, {"date": "2022-09-23", "close": 2.3, "volume": 357436.0}, {"date": "2022-09-26", "close": 2.24, "volume": 107694.0}, {"date": "2022-09-27", "close": 2.24, "volume": 97344.0}, {"date": "2022-09-28", "close": 2.24, "volume": 66493.0}, {"date": "2022-09-29", "close": 2.34, "volume": 160573.0}, {"date": "2022-09-30", "close": 2.3, "volume": 98178.0}, {"date": "2022-10-03", "close": 2.31, "volume": 84243.0}, {"date": "2022-10-04", "close": 2.34, "volume": 64703.0}, {"date": "2022-10-05", "close": 2.4, "volume": 83407.0}, {"date": "2022-10-06", "close": 2.38, "volume": 59717.0}, {"date": "2022-10-07", "close": 2.36, "volume": 107544.0}, {"date": "2022-10-10", "close": 2.31, "volume": 92841.0}, {"date": "2022-10-11", "close": 2.36, "volume": 57673.0}, {"date": "2022-10-12", "close": 2.4, "volume": 368349.0}, {"date": "2022-10-13", "close": 2.41, "volume": 87399.0}, {"date": "2022-10-14", "close": 2.39, "volume": 124713.0}, {"date": "2022-10-17", "close": 2.34, "volume": 65281.0}, {"date": "2022-10-18", "close": 2.38, "volume": 37281.0}, {"date": "2022-10-19", "close": 2.33, "volume": 66663.0}, {"date": "2022-10-20", "close": 2.3, "volume": 236553.0}, {"date": "2022-10-21", "close": 2.34, "volume": 74461.0}, {"date": "2022-10-24", "close": 2.33, "volume": 63921.0}, {"date": "2022-10-25", "close": 2.36, "volume": 31235.0}, {"date": "2022-10-26", "close": 2.35, "volume": 43111.0}, {"date": "2022-10-27", "close": 2.36, "volume": 88109.0}, {"date": "2022-10-28", "close": 2.31, "volume": 103546.0}, {"date": "2022-10-31", "close": 2.37, "volume": 141016.0}, {"date": "2022-11-01", "close": 2.36, "volume": 59004.0}, {"date": "2022-11-02", "close": 2.37, "volume": 35834.0}, {"date": "2022-11-03", "close": 2.36, "volume": 47463.0}, {"date": "2022-11-04", "close": 2.33, "volume": 49076.0}, {"date": "2022-11-07", "close": 2.34, "volume": 145572.0}, {"date": "2022-11-08", "close": 2.31, "volume": 40543.0}, {"date": "2022-11-09", "close": 2.32, "volume": 62248.0}, {"date": "2022-11-10", "close": 2.31, "volume": 119793.0}, {"date": "2022-11-11", "close": 2.4, "volume": 417901.0}, {"date": "2022-11-14", "close": 2.44, "volume": 218018.0}, {"date": "2022-11-15", "close": 2.48, "volume": 145166.0}, {"date": "2022-11-16", "close": 2.54, "volume": 517302.0}, {"date": "2022-11-17", "close": 2.47, "volume": 136340.0}, {"date": "2022-11-18", "close": 2.45, "volume": 60819.0}, {"date": "2022-11-21", "close": 2.45, "volume": 167886.0}, {"date": "2022-11-22", "close": 2.48, "volume": 170550.0}, {"date": "2022-11-23", "close": 2.44, "volume": 240490.0}, {"date": "2022-11-24", "close": 2.45, "volume": 116190.0}, {"date": "2022-11-25", "close": 2.53, "volume": 233723.0}, {"date": "2022-11-28", "close": 2.49, "volume": 371840.0}, {"date": "2022-11-29", "close": 2.5, "volume": 116400.0}, {"date": "2022-11-30", "close": 2.48, "volume": 365217.0}, {"date": "2022-12-01", "close": 2.52, "volume": 196239.0}, {"date": "2022-12-02", "close": 2.51, "volume": 164730.0}, {"date": "2022-12-05", "close": 2.47, "volume": 144617.0}, {"date": "2022-12-06", "close": 2.48, "volume": 289249.0}, {"date": "2022-12-07", "close": 2.46, "volume": 271967.0}, {"date": "2022-12-08", "close": 2.44, "volume": 135636.0}, {"date": "2022-12-09", "close": 2.45, "volume": 141202.0}, {"date": "2022-12-12", "close": 2.43, "volume": 109136.0}, {"date": "2022-12-13", "close": 2.41, "volume": 101967.0}, {"date": "2022-12-14", "close": 2.44, "volume": 202417.0}, {"date": "2022-12-15", "close": 2.42, "volume": 58676.0}, {"date": "2022-12-16", "close": 2.4, "volume": 208955.0}, {"date": "2022-12-19", "close": 2.39, "volume": 196351.0}, {"date": "2022-12-20", "close": 2.35, "volume": 145582.0}, {"date": "2022-12-21", "close": 2.44, "volume": 122356.0}, {"date": "2022-12-22", "close": 2.43, "volume": 91705.0}, {"date": "2022-12-23", "close": 2.38, "volume": 36544.0}, {"date": "2022-12-28", "close": 2.34, "volume": 97335.0}, {"date": "2022-12-29", "close": 2.31, "volume": 169412.0}, {"date": "2022-12-30", "close": 2.28, "volume": 131577.0}, {"date": "2023-01-03", "close": 2.27, "volume": 96496.0}, {"date": "2023-01-04", "close": 2.3, "volume": 19453.0}, {"date": "2023-01-05", "close": 2.32, "volume": 18353.0}, {"date": "2023-01-06", "close": 2.34, "volume": 10800.0}, {"date": "2023-01-09", "close": 2.37, "volume": 24336.0}, {"date": "2023-01-10", "close": 2.39, "volume": 10461.0}, {"date": "2023-01-11", "close": 2.41, "volume": 43207.0}, {"date": "2023-01-12", "close": 2.38, "volume": 248731.0}, {"date": "2023-01-13", "close": 2.41, "volume": 154812.0}, {"date": "2023-01-16", "close": 2.47, "volume": 284063.0}, {"date": "2023-01-17", "close": 2.45, "volume": 63566.0}, {"date": "2023-01-18", "close": 2.46, "volume": 147668.0}, {"date": "2023-01-19", "close": 2.47, "volume": 43139.0}, {"date": "2023-01-20", "close": 2.43, "volume": 75661.0}, {"date": "2023-01-23", "close": 2.45, "volume": 419684.0}, {"date": "2023-01-24", "close": 2.5, "volume": 280191.0}, {"date": "2023-01-25", "close": 2.52, "volume": 123452.0}, {"date": "2023-01-27", "close": 2.48, "volume": 81331.0}, {"date": "2023-01-30", "close": 2.5, "volume": 162215.0}, {"date": "2023-01-31", "close": 2.49, "volume": 607534.0}, {"date": "2023-02-01", "close": 2.53, "volume": 236816.0}, {"date": "2023-02-02", "close": 2.54, "volume": 180856.0}, {"date": "2023-02-03", "close": 2.55, "volume": 173520.0}, {"date": "2023-02-06", "close": 2.58, "volume": 99727.0}, {"date": "2023-02-07", "close": 2.56, "volume": 127837.0}, {"date": "2023-02-08", "close": 2.6, "volume": 102469.0}, {"date": "2023-02-09", "close": 2.57, "volume": 79524.0}, {"date": "2023-02-10", "close": 2.57, "volume": 129652.0}, {"date": "2023-02-13", "close": 2.54, "volume": 227307.0}, {"date": "2023-02-14", "close": 2.57, "volume": 132652.0}, {"date": "2023-02-15", "close": 2.55, "volume": 201940.0}, {"date": "2023-02-16", "close": 2.57, "volume": 164221.0}, {"date": "2023-02-17", "close": 2.54, "volume": 389636.0}, {"date": "2023-02-20", "close": 2.56, "volume": 26621.0}, {"date": "2023-02-21", "close": 2.53, "volume": 88197.0}, {"date": "2023-02-22", "close": 2.52, "volume": 191622.0}, {"date": "2023-02-23", "close": 2.61, "volume": 423406.0}, {"date": "2023-02-24", "close": 2.65, "volume": 200048.0}, {"date": "2023-02-27", "close": 2.63, "volume": 103371.0}, {"date": "2023-02-28", "close": 2.59, "volume": 118319.0}, {"date": "2023-03-01", "close": 2.61, "volume": 134685.0}, {"date": "2023-03-02", "close": 2.57, "volume": 71226.0}, {"date": "2023-03-03", "close": 2.58, "volume": 48879.0}, {"date": "2023-03-06", "close": 2.59, "volume": 193434.0}, {"date": "2023-03-07", "close": 2.57, "volume": 150374.0}, {"date": "2023-03-08", "close": 2.55, "volume": 505402.0}, {"date": "2023-03-09", "close": 2.56, "volume": 330234.0}, {"date": "2023-03-10", "close": 2.52, "volume": 543426.0}, {"date": "2023-03-13", "close": 2.56, "volume": 235592.0}, {"date": "2023-03-14", "close": 2.52, "volume": 350548.0}, {"date": "2023-03-15", "close": 2.36, "volume": 581427.0}, {"date": "2023-03-16", "close": 2.36, "volume": 140778.0}, {"date": "2023-03-17", "close": 2.33, "volume": 1837787.0}, {"date": "2023-03-20", "close": 2.36, "volume": 113397.0}, {"date": "2023-03-21", "close": 2.32, "volume": 206990.0}, {"date": "2023-03-22", "close": 2.36, "volume": 200771.0}, {"date": "2023-03-23", "close": 2.35, "volume": 76016.0}, {"date": "2023-03-24", "close": 2.39, "volume": 61779.0}, {"date": "2023-03-27", "close": 2.41, "volume": 221278.0}, {"date": "2023-03-28", "close": 2.37, "volume": 213039.0}, {"date": "2023-03-29", "close": 2.4, "volume": 107923.0}, {"date": "2023-03-30", "close": 2.43, "volume": 235362.0}, {"date": "2023-03-31", "close": 2.41, "volume": 248937.0}, {"date": "2023-04-03", "close": 2.44, "volume": 184082.0}, {"date": "2023-04-04", "close": 2.47, "volume": 188705.0}, {"date": "2023-04-05", "close": 2.47, "volume": 179129.0}, {"date": "2023-04-06", "close": 2.4, "volume": 206851.0}, {"date": "2023-04-11", "close": 2.47, "volume": 90243.0}, {"date": "2023-04-12", "close": 2.44, "volume": 192857.0}, {"date": "2023-04-13", "close": 2.38, "volume": 217279.0}, {"date": "2023-04-14", "close": 2.39, "volume": 255097.0}, {"date": "2023-04-17", "close": 2.4, "volume": 73775.0}, {"date": "2023-04-18", "close": 2.36, "volume": 173398.0}, {"date": "2023-04-19", "close": 2.35, "volume": 66964.0}, {"date": "2023-04-20", "close": 2.36, "volume": 250055.0}, {"date": "2023-04-21", "close": 2.4, "volume": 190908.0}, {"date": "2023-04-24", "close": 2.38, "volume": 132535.0}, {"date": "2023-04-26", "close": 2.35, "volume": 171501.0}, {"date": "2023-04-27", "close": 2.34, "volume": 197432.0}, {"date": "2023-04-28", "close": 2.37, "volume": 124720.0}, {"date": "2023-05-01", "close": 2.37, "volume": 96955.0}, {"date": "2023-05-02", "close": 2.34, "volume": 155061.0}, {"date": "2023-05-03", "close": 2.31, "volume": 89294.0}, {"date": "2023-05-04", "close": 2.28, "volume": 166573.0}, {"date": "2023-05-05", "close": 2.29, "volume": 247016.0}, {"date": "2023-05-08", "close": 2.3, "volume": 247853.0}, {"date": "2023-05-09", "close": 2.3, "volume": 365346.0}, {"date": "2023-05-10", "close": 2.28, "volume": 193238.0}, {"date": "2023-05-11", "close": 2.26, "volume": 428281.0}, {"date": "2023-05-12", "close": 2.23, "volume": 664225.0}, {"date": "2023-05-15", "close": 2.27, "volume": 279148.0}, {"date": "2023-05-16", "close": 2.23, "volume": 622923.0}, {"date": "2023-05-17", "close": 2.21, "volume": 341209.0}, {"date": "2023-05-18", "close": 2.23, "volume": 510663.0}, {"date": "2023-05-19", "close": 2.24, "volume": 696524.0}, {"date": "2023-05-22", "close": 2.2, "volume": 502785.0}, {"date": "2023-05-23", "close": 2.19, "volume": 298310.0}, {"date": "2023-05-24", "close": 2.18, "volume": 702354.0}, {"date": "2023-05-25", "close": 2.19, "volume": 272930.0}, {"date": "2023-05-26", "close": 2.21, "volume": 547688.0}, {"date": "2023-05-29", "close": 2.21, "volume": 423645.0}, {"date": "2023-05-30", "close": 2.23, "volume": 204617.0}, {"date": "2023-05-31", "close": 2.23, "volume": 228127.0}, {"date": "2023-06-01", "close": 2.23, "volume": 220401.0}, {"date": "2023-06-02", "close": 2.22, "volume": 159980.0}, {"date": "2023-06-05", "close": 2.22, "volume": 399275.0}, {"date": "2023-06-06", "close": 2.23, "volume": 375460.0}, {"date": "2023-06-07", "close": 2.23, "volume": 315148.0}, {"date": "2023-06-08", "close": 2.23, "volume": 240448.0}, {"date": "2023-06-09", "close": 2.25, "volume": 182211.0}, {"date": "2023-06-13", "close": 2.24, "volume": 419015.0}, {"date": "2023-06-14", "close": 2.25, "volume": 281575.0}, {"date": "2023-06-15", "close": 2.22, "volume": 510633.0}, {"date": "2023-06-16", "close": 2.25, "volume": 515343.0}, {"date": "2023-06-19", "close": 2.27, "volume": 136765.0}, {"date": "2023-06-20", "close": 2.28, "volume": 235350.0}, {"date": "2023-06-21", "close": 2.24, "volume": 412015.0}, {"date": "2023-06-22", "close": 2.23, "volume": 372895.0}, {"date": "2023-06-23", "close": 2.24, "volume": 235282.0}, {"date": "2023-06-26", "close": 2.23, "volume": 290376.0}, {"date": "2023-06-27", "close": 2.24, "volume": 521067.0}, {"date": "2023-06-28", "close": 2.24, "volume": 349577.0}, {"date": "2023-06-29", "close": 2.28, "volume": 217256.0}, {"date": "2023-06-30", "close": 2.26, "volume": 1229583.0}, {"date": "2023-07-03", "close": 2.28, "volume": 104991.0}, {"date": "2023-07-04", "close": 2.28, "volume": 172960.0}, {"date": "2023-07-05", "close": 2.3, "volume": 69871.0}, {"date": "2023-07-06", "close": 2.31, "volume": 124772.0}, {"date": "2023-07-07", "close": 2.28, "volume": 96778.0}, {"date": "2023-07-10", "close": 2.29, "volume": 254816.0}, {"date": "2023-07-11", "close": 2.28, "volume": 108456.0}, {"date": "2023-07-12", "close": 2.3, "volume": 105730.0}, {"date": "2023-07-13", "close": 2.34, "volume": 74819.0}, {"date": "2023-07-14", "close": 2.31, "volume": 219398.0}, {"date": "2023-07-17", "close": 2.32, "volume": 126729.0}, {"date": "2023-07-18", "close": 2.34, "volume": 151836.0}, {"date": "2023-07-19", "close": 2.35, "volume": 298859.0}, {"date": "2023-07-20", "close": 2.37, "volume": 127563.0}, {"date": "2023-07-21", "close": 2.33, "volume": 105107.0}, {"date": "2023-07-24", "close": 2.35, "volume": 125721.0}, {"date": "2023-07-25", "close": 2.37, "volume": 78270.0}, {"date": "2023-07-26", "close": 2.38, "volume": 204543.0}, {"date": "2023-07-27", "close": 2.39, "volume": 87803.0}, {"date": "2023-07-28", "close": 2.39, "volume": 153728.0}, {"date": "2023-07-31", "close": 2.38, "volume": 90114.0}, {"date": "2023-08-01", "close": 2.39, "volume": 182055.0}, {"date": "2023-08-02", "close": 2.38, "volume": 140927.0}, {"date": "2023-08-03", "close": 2.38, "volume": 161828.0}, {"date": "2023-08-04", "close": 2.35, "volume": 223654.0}, {"date": "2023-08-07", "close": 2.36, "volume": 235526.0}, {"date": "2023-08-08", "close": 2.34, "volume": 75781.0}, {"date": "2023-08-09", "close": 2.34, "volume": 28221.0}, {"date": "2023-08-10", "close": 2.38, "volume": 200748.0}, {"date": "2023-08-11", "close": 2.37, "volume": 84238.0}, {"date": "2023-08-14", "close": 2.35, "volume": 72991.0}, {"date": "2023-08-15", "close": 2.37, "volume": 75220.0}, {"date": "2023-08-16", "close": 2.36, "volume": 111082.0}, {"date": "2023-08-17", "close": 2.39, "volume": 173128.0}, {"date": "2023-08-18", "close": 2.34, "volume": 73493.0}, {"date": "2023-08-21", "close": 2.33, "volume": 117320.0}, {"date": "2023-08-22", "close": 2.36, "volume": 166082.0}, {"date": "2023-08-23", "close": 2.37, "volume": 118810.0}, {"date": "2023-08-24", "close": 2.37, "volume": 75870.0}, {"date": "2023-08-25", "close": 2.33, "volume": 123764.0}, {"date": "2023-08-28", "close": 2.34, "volume": 58239.0}, {"date": "2023-08-29", "close": 2.34, "volume": 173428.0}, {"date": "2023-08-30", "close": 2.41, "volume": 412988.0}, {"date": "2023-08-31", "close": 2.42, "volume": 111779.0}, {"date": "2023-09-01", "close": 2.38, "volume": 199177.0}, {"date": "2023-09-04", "close": 2.36, "volume": 253077.0}, {"date": "2023-09-05", "close": 2.42, "volume": 90875.0}, {"date": "2023-09-06", "close": 2.41, "volume": 94043.0}, {"date": "2023-09-07", "close": 2.41, "volume": 93343.0}, {"date": "2023-09-08", "close": 2.42, "volume": 142972.0}, {"date": "2023-09-11", "close": 2.42, "volume": 113449.0}, {"date": "2023-09-12", "close": 2.44, "volume": 356199.0}, {"date": "2023-09-13", "close": 2.42, "volume": 292252.0}, {"date": "2023-09-14", "close": 2.41, "volume": 188972.0}, {"date": "2023-09-15", "close": 2.42, "volume": 246754.0}, {"date": "2023-09-18", "close": 2.45, "volume": 327295.0}, {"date": "2023-09-19", "close": 2.44, "volume": 212245.0}, {"date": "2023-09-20", "close": 2.37, "volume": 257462.0}, {"date": "2023-09-21", "close": 2.37, "volume": 451826.0}, {"date": "2023-09-22", "close": 2.37, "volume": 477493.0}, {"date": "2023-09-25", "close": 2.37, "volume": 733823.0}, {"date": "2023-09-26", "close": 2.37, "volume": 179826.0}, {"date": "2023-09-27", "close": 2.35, "volume": 154579.0}, {"date": "2023-09-28", "close": 2.3, "volume": 184444.0}, {"date": "2023-09-29", "close": 2.31, "volume": 73983.0}, {"date": "2023-10-02", "close": 2.3, "volume": 7161.0}, {"date": "2023-10-03", "close": 2.25, "volume": 262399.0}, {"date": "2023-10-04", "close": 2.25, "volume": 191844.0}, {"date": "2023-10-05", "close": 2.27, "volume": 139754.0}, {"date": "2023-10-06", "close": 2.26, "volume": 38999.0}, {"date": "2023-10-09", "close": 2.24, "volume": 117222.0}, {"date": "2023-10-10", "close": 2.25, "volume": 164430.0}, {"date": "2023-10-11", "close": 2.28, "volume": 125284.0}, {"date": "2023-10-12", "close": 2.27, "volume": 118660.0}, {"date": "2023-10-13", "close": 2.31, "volume": 104732.0}, {"date": "2023-10-16", "close": 2.27, "volume": 58906.0}, {"date": "2023-10-17", "close": 2.27, "volume": 104649.0}, {"date": "2023-10-18", "close": 2.29, "volume": 45856.0}, {"date": "2023-10-19", "close": 2.29, "volume": 136741.0}, {"date": "2023-10-20", "close": 2.28, "volume": 132848.0}, {"date": "2023-10-23", "close": 2.21, "volume": 154964.0}, {"date": "2023-10-24", "close": 2.21, "volume": 187443.0}, {"date": "2023-10-25", "close": 2.18, "volume": 579290.0}, {"date": "2023-10-26", "close": 2.13, "volume": 243954.0}, {"date": "2023-10-27", "close": 2.16, "volume": 181597.0}, {"date": "2023-10-30", "close": 2.16, "volume": 362250.0}, {"date": "2023-10-31", "close": 2.14, "volume": 251370.0}, {"date": "2023-11-01", "close": 2.17, "volume": 44332.0}, {"date": "2023-11-02", "close": 2.19, "volume": 110651.0}, {"date": "2023-11-03", "close": 2.24, "volume": 161530.0}, {"date": "2023-11-06", "close": 2.21, "volume": 204163.0}, {"date": "2023-11-07", "close": 2.18, "volume": 297935.0}, {"date": "2023-11-08", "close": 2.18, "volume": 95883.0}, {"date": "2023-11-09", "close": 2.17, "volume": 110292.0}, {"date": "2023-11-10", "close": 2.17, "volume": 121688.0}, {"date": "2023-11-13", "close": 2.21, "volume": 193334.0}, {"date": "2023-11-14", "close": 2.24, "volume": 19828.0}, {"date": "2023-11-15", "close": 2.3, "volume": 147990.0}, {"date": "2023-11-16", "close": 2.33, "volume": 141668.0}, {"date": "2023-11-17", "close": 2.34, "volume": 114100.0}, {"date": "2023-11-20", "close": 2.31, "volume": 382434.0}, {"date": "2023-11-21", "close": 2.33, "volume": 537016.0}, {"date": "2023-11-22", "close": 2.3, "volume": 358617.0}, {"date": "2023-11-23", "close": 2.3, "volume": 575735.0}, {"date": "2023-11-24", "close": 2.29, "volume": 310079.0}, {"date": "2023-11-27", "close": 2.25, "volume": 70354.0}, {"date": "2023-11-28", "close": 2.29, "volume": 6779578.0}, {"date": "2023-11-29", "close": 2.32, "volume": 442626.0}, {"date": "2023-11-30", "close": 2.3, "volume": 121214.0}, {"date": "2023-12-01", "close": 2.36, "volume": 257615.0}, {"date": "2023-12-04", "close": 2.36, "volume": 110408.0}, {"date": "2023-12-05", "close": 2.38, "volume": 156276.0}, {"date": "2023-12-06", "close": 2.34, "volume": 228616.0}, {"date": "2023-12-07", "close": 2.36, "volume": 246447.0}, {"date": "2023-12-08", "close": 2.37, "volume": 148038.0}, {"date": "2023-12-11", "close": 2.38, "volume": 33467.0}, {"date": "2023-12-12", "close": 2.36, "volume": 146228.0}, {"date": "2023-12-13", "close": 2.33, "volume": 279575.0}, {"date": "2023-12-14", "close": 2.34, "volume": 237422.0}, {"date": "2023-12-15", "close": 2.38, "volume": 173037.0}, {"date": "2023-12-18", "close": 2.37, "volume": 95387.0}, {"date": "2023-12-19", "close": 2.38, "volume": 330653.0}, {"date": "2023-12-20", "close": 2.41, "volume": 156012.0}, {"date": "2023-12-21", "close": 2.38, "volume": 358822.0}, {"date": "2023-12-22", "close": 2.38, "volume": 221271.0}, {"date": "2023-12-27", "close": 2.39, "volume": 76720.0}, {"date": "2023-12-28", "close": 2.42, "volume": 238381.0}, {"date": "2023-12-29", "close": 2.41, "volume": 28081.0}, {"date": "2024-01-02", "close": 2.41, "volume": 427258.0}, {"date": "2024-01-03", "close": 2.39, "volume": 230424.0}, {"date": "2024-01-04", "close": 2.37, "volume": 27786.0}, {"date": "2024-01-05", "close": 2.39, "volume": 50731.0}, {"date": "2024-01-08", "close": 2.39, "volume": 264688.0}, {"date": "2024-01-09", "close": 2.4, "volume": 172284.0}, {"date": "2024-01-10", "close": 2.43, "volume": 473040.0}, {"date": "2024-01-11", "close": 2.43, "volume": 83810.0}, {"date": "2024-01-12", "close": 2.44, "volume": 192361.0}, {"date": "2024-01-15", "close": 2.49, "volume": 151820.0}, {"date": "2024-01-16", "close": 2.47, "volume": 186972.0}, {"date": "2024-01-17", "close": 2.48, "volume": 268578.0}, {"date": "2024-01-18", "close": 2.49, "volume": 215899.0}, {"date": "2024-01-19", "close": 2.47, "volume": 269772.0}, {"date": "2024-01-22", "close": 2.54, "volume": 335786.0}, {"date": "2024-01-23", "close": 2.53, "volume": 115855.0}, {"date": "2024-01-24", "close": 2.56, "volume": 134863.0}, {"date": "2024-01-25", "close": 2.57, "volume": 175016.0}, {"date": "2024-01-29", "close": 2.56, "volume": 236080.0}, {"date": "2024-01-30", "close": 2.62, "volume": 362385.0}, {"date": "2024-01-31", "close": 2.63, "volume": 168764.0}, {"date": "2024-02-01", "close": 2.63, "volume": 155300.0}, {"date": "2024-02-02", "close": 2.65, "volume": 191561.0}, {"date": "2024-02-05", "close": 2.64, "volume": 253367.0}, {"date": "2024-02-06", "close": 2.6, "volume": 130902.0}, {"date": "2024-02-07", "close": 2.6, "volume": 603453.0}, {"date": "2024-02-08", "close": 2.57, "volume": 198799.0}, {"date": "2024-02-09", "close": 2.57, "volume": 112990.0}, {"date": "2024-02-12", "close": 2.58, "volume": 92932.0}, {"date": "2024-02-13", "close": 2.59, "volume": 198711.0}, {"date": "2024-02-14", "close": 2.54, "volume": 101833.0}, {"date": "2024-02-15", "close": 2.55, "volume": 99953.0}, {"date": "2024-02-16", "close": 2.58, "volume": 99498.0}, {"date": "2024-02-19", "close": 2.52, "volume": 103497.0}, {"date": "2024-02-20", "close": 2.55, "volume": 117261.0}, {"date": "2024-02-21", "close": 2.55, "volume": 75607.0}, {"date": "2024-02-22", "close": 2.53, "volume": 535168.0}, {"date": "2024-02-23", "close": 2.58, "volume": 146738.0}, {"date": "2024-02-26", "close": 2.59, "volume": 110566.0}, {"date": "2024-02-27", "close": 2.58, "volume": 82048.0}, {"date": "2024-02-28", "close": 2.56, "volume": 108276.0}, {"date": "2024-02-29", "close": 2.63, "volume": 177022.0}, {"date": "2024-03-01", "close": 2.65, "volume": 446474.0}, {"date": "2024-03-04", "close": 2.7, "volume": 432588.0}, {"date": "2024-03-05", "close": 2.71, "volume": 591339.0}, {"date": "2024-03-06", "close": 2.61, "volume": 298762.0}, {"date": "2024-03-07", "close": 2.6, "volume": 85736.0}, {"date": "2024-03-08", "close": 2.57, "volume": 384842.0}, {"date": "2024-03-11", "close": 2.51, "volume": 210784.0}, {"date": "2024-03-12", "close": 2.54, "volume": 105598.0}, {"date": "2024-03-13", "close": 2.63, "volume": 330786.0}, {"date": "2024-03-14", "close": 2.59, "volume": 303147.0}, {"date": "2024-03-15", "close": 2.58, "volume": 395693.0}, {"date": "2024-03-18", "close": 2.61, "volume": 112719.0}, {"date": "2024-03-19", "close": 2.61, "volume": 186117.0}, {"date": "2024-03-20", "close": 2.56, "volume": 330034.0}, {"date": "2024-03-21", "close": 2.58, "volume": 258711.0}, {"date": "2024-03-22", "close": 2.59, "volume": 111581.0}, {"date": "2024-03-25", "close": 2.62, "volume": 293755.0}, {"date": "2024-03-26", "close": 2.61, "volume": 345490.0}, {"date": "2024-03-27", "close": 2.62, "volume": 105798.0}, {"date": "2024-03-28", "close": 2.63, "volume": 258311.0}, {"date": "2024-04-02", "close": 2.62, "volume": 142334.0}, {"date": "2024-04-03", "close": 2.6, "volume": 296233.0}, {"date": "2024-04-04", "close": 2.56, "volume": 399092.0}, {"date": "2024-04-05", "close": 2.54, "volume": 126643.0}, {"date": "2024-04-08", "close": 2.54, "volume": 279536.0}, {"date": "2024-04-09", "close": 2.57, "volume": 351296.0}, {"date": "2024-04-10", "close": 2.6, "volume": 359962.0}, {"date": "2024-04-11", "close": 2.58, "volume": 179442.0}, {"date": "2024-04-12", "close": 2.6, "volume": 310660.0}, {"date": "2024-04-15", "close": 2.55, "volume": 373283.0}, {"date": "2024-04-16", "close": 2.51, "volume": 393037.0}, {"date": "2024-04-17", "close": 2.52, "volume": 85486.0}, {"date": "2024-04-18", "close": 2.53, "volume": 125794.0}, {"date": "2024-04-19", "close": 2.48, "volume": 270751.0}, {"date": "2024-04-22", "close": 2.45, "volume": 234216.0}, {"date": "2024-04-23", "close": 2.46, "volume": 432427.0}, {"date": "2024-04-24", "close": 2.46, "volume": 277835.0}, {"date": "2024-04-26", "close": 2.43, "volume": 181333.0}, {"date": "2024-04-29", "close": 2.42, "volume": 412741.0}, {"date": "2024-04-30", "close": 2.42, "volume": 589474.0}, {"date": "2024-05-01", "close": 2.41, "volume": 55527.0}, {"date": "2024-05-02", "close": 2.43, "volume": 69520.0}, {"date": "2024-05-03", "close": 2.43, "volume": 295338.0}, {"date": "2024-05-06", "close": 2.41, "volume": 225761.0}, {"date": "2024-05-07", "close": 2.45, "volume": 256493.0}, {"date": "2024-05-08", "close": 2.46, "volume": 206554.0}, {"date": "2024-05-09", "close": 2.46, "volume": 79437.0}, {"date": "2024-05-10", "close": 2.47, "volume": 634509.0}, {"date": "2024-05-13", "close": 2.49, "volume": 188662.0}, {"date": "2024-05-14", "close": 2.46, "volume": 93936.0}, {"date": "2024-05-15", "close": 2.45, "volume": 133075.0}, {"date": "2024-05-16", "close": 2.46, "volume": 452459.0}, {"date": "2024-05-17", "close": 2.46, "volume": 377199.0}, {"date": "2024-05-20", "close": 2.43, "volume": 739879.0}, {"date": "2024-05-21", "close": 2.47, "volume": 253940.0}, {"date": "2024-05-22", "close": 2.49, "volume": 162777.0}, {"date": "2024-05-23", "close": 2.48, "volume": 164122.0}, {"date": "2024-05-24", "close": 2.47, "volume": 397234.0}, {"date": "2024-05-27", "close": 2.47, "volume": 125113.0}, {"date": "2024-05-28", "close": 2.48, "volume": 198871.0}, {"date": "2024-05-29", "close": 2.45, "volume": 211552.0}, {"date": "2024-05-30", "close": 2.47, "volume": 188134.0}, {"date": "2024-05-31", "close": 2.49, "volume": 203860.0}, {"date": "2024-06-03", "close": 2.51, "volume": 138927.0}, {"date": "2024-06-04", "close": 2.52, "volume": 228288.0}, {"date": "2024-06-05", "close": 2.55, "volume": 306770.0}, {"date": "2024-06-06", "close": 2.58, "volume": 416232.0}, {"date": "2024-06-07", "close": 2.57, "volume": 288629.0}, {"date": "2024-06-11", "close": 2.56, "volume": 480948.0}, {"date": "2024-06-12", "close": 2.55, "volume": 363180.0}, {"date": "2024-06-13", "close": 2.6, "volume": 651292.0}, {"date": "2024-06-14", "close": 2.59, "volume": 191850.0}, {"date": "2024-06-17", "close": 2.59, "volume": 195543.0}, {"date": "2024-06-18", "close": 2.6, "volume": 207437.0}, {"date": "2024-06-19", "close": 2.61, "volume": 200201.0}, {"date": "2024-06-20", "close": 2.62, "volume": 315595.0}, {"date": "2024-06-21", "close": 2.6, "volume": 160437.0}, {"date": "2024-06-24", "close": 2.57, "volume": 200400.0}, {"date": "2024-06-25", "close": 2.61, "volume": 130815.0}, {"date": "2024-06-26", "close": 2.6, "volume": 158854.0}, {"date": "2024-06-27", "close": 2.61, "volume": 96288.0}, {"date": "2024-06-28", "close": 2.58, "volume": 213163.0}, {"date": "2024-07-01", "close": 2.59, "volume": 146550.0}, {"date": "2024-07-02", "close": 2.61, "volume": 181944.0}, {"date": "2024-07-03", "close": 2.62, "volume": 366502.0}, {"date": "2024-07-04", "close": 2.63, "volume": 111095.0}, {"date": "2024-07-05", "close": 2.61, "volume": 120501.0}, {"date": "2024-07-08", "close": 2.57, "volume": 195170.0}, {"date": "2024-07-09", "close": 2.58, "volume": 142320.0}, {"date": "2024-07-10", "close": 2.62, "volume": 178134.0}, {"date": "2024-07-11", "close": 2.63, "volume": 263018.0}, {"date": "2024-07-12", "close": 2.6, "volume": 35279.0}, {"date": "2024-07-15", "close": 2.62, "volume": 216847.0}, {"date": "2024-07-16", "close": 2.61, "volume": 214675.0}, {"date": "2024-07-17", "close": 2.64, "volume": 270965.0}, {"date": "2024-07-18", "close": 2.64, "volume": 73539.0}, {"date": "2024-07-19", "close": 2.62, "volume": 101106.0}, {"date": "2024-07-22", "close": 2.64, "volume": 176266.0}, {"date": "2024-07-23", "close": 2.66, "volume": 185773.0}, {"date": "2024-07-24", "close": 2.69, "volume": 331421.0}, {"date": "2024-07-25", "close": 2.59, "volume": 285173.0}, {"date": "2024-07-26", "close": 2.6, "volume": 104469.0}, {"date": "2024-07-29", "close": 2.63, "volume": 72660.0}, {"date": "2024-07-30", "close": 2.7, "volume": 441108.0}, {"date": "2024-07-31", "close": 2.73, "volume": 289308.0}, {"date": "2024-08-01", "close": 2.75, "volume": 352260.0}, {"date": "2024-08-02", "close": 2.7, "volume": 319972.0}, {"date": "2024-08-05", "close": 2.64, "volume": 618438.0}, {"date": "2024-08-06", "close": 2.62, "volume": 214400.0}, {"date": "2024-08-07", "close": 2.6, "volume": 196253.0}, {"date": "2024-08-08", "close": 2.6, "volume": 123927.0}, {"date": "2024-08-09", "close": 2.64, "volume": 136744.0}, {"date": "2024-08-12", "close": 2.66, "volume": 122405.0}, {"date": "2024-08-13", "close": 2.68, "volume": 97786.0}, {"date": "2024-08-14", "close": 2.68, "volume": 78737.0}, {"date": "2024-08-15", "close": 2.65, "volume": 246099.0}, {"date": "2024-08-16", "close": 2.67, "volume": 109727.0}, {"date": "2024-08-19", "close": 2.74, "volume": 124643.0}, {"date": "2024-08-20", "close": 2.74, "volume": 93894.0}, {"date": "2024-08-21", "close": 2.72, "volume": 55863.0}, {"date": "2024-08-22", "close": 2.72, "volume": 86742.0}, {"date": "2024-08-23", "close": 2.7, "volume": 157464.0}, {"date": "2024-08-26", "close": 2.69, "volume": 107149.0}, {"date": "2024-08-27", "close": 2.72, "volume": 348866.0}, {"date": "2024-08-28", "close": 2.76, "volume": 181032.0}, {"date": "2024-08-29", "close": 2.75, "volume": 125217.0}, {"date": "2024-08-30", "close": 2.77, "volume": 374575.0}, {"date": "2024-09-02", "close": 2.83, "volume": 284378.0}, {"date": "2024-09-03", "close": 2.84, "volume": 145906.0}, {"date": "2024-09-04", "close": 2.81, "volume": 324199.0}, {"date": "2024-09-05", "close": 2.8, "volume": 155490.0}, {"date": "2024-09-06", "close": 2.77, "volume": 72210.0}, {"date": "2024-09-09", "close": 2.8, "volume": 108670.0}, {"date": "2024-09-10", "close": 2.83, "volume": 189575.0}, {"date": "2024-09-11", "close": 2.72, "volume": 339753.0}, {"date": "2024-09-12", "close": 2.71, "volume": 242877.0}, {"date": "2024-09-13", "close": 2.77, "volume": 215026.0}, {"date": "2024-09-16", "close": 2.75, "volume": 136347.0}, {"date": "2024-09-17", "close": 2.75, "volume": 189682.0}, {"date": "2024-09-18", "close": 2.85, "volume": 613531.0}, {"date": "2024-09-19", "close": 2.87, "volume": 204578.0}, {"date": "2024-09-20", "close": 2.85, "volume": 225013.0}, {"date": "2024-09-23", "close": 2.87, "volume": 180703.0}, {"date": "2024-09-24", "close": 2.85, "volume": 59859.0}, {"date": "2024-09-25", "close": 2.81, "volume": 119325.0}, {"date": "2024-09-26", "close": 2.85, "volume": 96143.0}, {"date": "2024-09-27", "close": 2.84, "volume": 94018.0}, {"date": "2024-09-30", "close": 2.84, "volume": 85699.0}, {"date": "2024-10-01", "close": 2.88, "volume": 105041.0}, {"date": "2024-10-02", "close": 2.88, "volume": 80147.0}, {"date": "2024-10-03", "close": 2.89, "volume": 430541.0}, {"date": "2024-10-04", "close": 2.91, "volume": 348369.0}, {"date": "2024-10-07", "close": 2.9, "volume": 164742.0}, {"date": "2024-10-08", "close": 2.9, "volume": 218654.0}, {"date": "2024-10-09", "close": 2.94, "volume": 271985.0}, {"date": "2024-10-10", "close": 2.92, "volume": 264249.0}, {"date": "2024-10-11", "close": 2.95, "volume": 107240.0}, {"date": "2024-10-14", "close": 2.95, "volume": 212147.0}, {"date": "2024-10-15", "close": 2.95, "volume": 225763.0}, {"date": "2024-10-16", "close": 2.9, "volume": 136020.0}, {"date": "2024-10-17", "close": 2.93, "volume": 134711.0}, {"date": "2024-10-18", "close": 2.95, "volume": 167550.0}, {"date": "2024-10-21", "close": 2.97, "volume": 82619.0}, {"date": "2024-10-22", "close": 2.97, "volume": 218986.0}, {"date": "2024-10-23", "close": 2.95, "volume": 76214.0}, {"date": "2024-10-24", "close": 2.95, "volume": 201542.0}, {"date": "2024-10-25", "close": 2.94, "volume": 72960.0}, {"date": "2024-10-28", "close": 2.93, "volume": 256960.0}, {"date": "2024-10-29", "close": 2.99, "volume": 132464.0}, {"date": "2024-10-30", "close": 2.99, "volume": 315899.0}, {"date": "2024-10-31", "close": 2.96, "volume": 200087.0}, {"date": "2024-11-01", "close": 2.94, "volume": 230826.0}, {"date": "2024-11-04", "close": 2.92, "volume": 123695.0}, {"date": "2024-11-05", "close": 2.94, "volume": 122780.0}, {"date": "2024-11-06", "close": 2.98, "volume": 246132.0}, {"date": "2024-11-07", "close": 2.98, "volume": 221957.0}, {"date": "2024-11-08", "close": 3.04, "volume": 226841.0}, {"date": "2024-11-11", "close": 3.01, "volume": 146604.0}, {"date": "2024-11-12", "close": 3.05, "volume": 308474.0}, {"date": "2024-11-13", "close": 3.06, "volume": 334629.0}, {"date": "2024-11-14", "close": 3.06, "volume": 138912.0}, {"date": "2024-11-15", "close": 3.07, "volume": 150146.0}, {"date": "2024-11-18", "close": 3.03, "volume": 340699.0}, {"date": "2024-11-19", "close": 3.07, "volume": 183705.0}, {"date": "2024-11-20", "close": 3.02, "volume": 134664.0}, {"date": "2024-11-21", "close": 3.03, "volume": 89064.0}, {"date": "2024-11-22", "close": 3.04, "volume": 156482.0}, {"date": "2024-11-25", "close": 3.08, "volume": 344679.0}, {"date": "2024-11-26", "close": 3.06, "volume": 318756.0}, {"date": "2024-11-27", "close": 3.04, "volume": 146177.0}, {"date": "2024-11-28", "close": 3.05, "volume": 96545.0}, {"date": "2024-11-29", "close": 3.08, "volume": 64711.0}, {"date": "2024-12-02", "close": 3.11, "volume": 260400.0}, {"date": "2024-12-03", "close": 3.17, "volume": 210925.0}, {"date": "2024-12-04", "close": 3.15, "volume": 316311.0}, {"date": "2024-12-05", "close": 3.23, "volume": 366369.0}, {"date": "2024-12-06", "close": 3.19, "volume": 84816.0}, {"date": "2024-12-09", "close": 3.26, "volume": 801736.0}, {"date": "2024-12-10", "close": 3.27, "volume": 214025.0}, {"date": "2024-12-11", "close": 3.2, "volume": 304009.0}, {"date": "2024-12-12", "close": 3.17, "volume": 140803.0}, {"date": "2024-12-13", "close": 3.16, "volume": 142401.0}, {"date": "2024-12-16", "close": 3.2, "volume": 110011.0}, {"date": "2024-12-17", "close": 3.26, "volume": 109998.0}, {"date": "2024-12-18", "close": 3.23, "volume": 171284.0}, {"date": "2024-12-19", "close": 3.15, "volume": 363494.0}, {"date": "2024-12-20", "close": 3.09, "volume": 242068.0}, {"date": "2024-12-23", "close": 3.1, "volume": 375863.0}, {"date": "2024-12-24", "close": 3.12, "volume": 25344.0}, {"date": "2024-12-27", "close": 3.12, "volume": 61027.0}, {"date": "2024-12-30", "close": 3.11, "volume": 24137.0}, {"date": "2024-12-31", "close": 3.1, "volume": 60641.0}, {"date": "2025-01-02", "close": 3.11, "volume": 10210.0}, {"date": "2025-01-03", "close": 3.1, "volume": 85042.0}, {"date": "2025-01-06", "close": 3.11, "volume": 72922.0}, {"date": "2025-01-07", "close": 3.15, "volume": 63688.0}, {"date": "2025-01-08", "close": 3.13, "volume": 61309.0}, {"date": "2025-01-09", "close": 3.1, "volume": 120428.0}, {"date": "2025-01-10", "close": 3.15, "volume": 248574.0}, {"date": "2025-01-13", "close": 3.12, "volume": 309821.0}, {"date": "2025-01-14", "close": 3.15, "volume": 193937.0}, {"date": "2025-01-15", "close": 3.1, "volume": 76652.0}, {"date": "2025-01-16", "close": 3.12, "volume": 122602.0}, {"date": "2025-01-17", "close": 3.18, "volume": 80664.0}, {"date": "2025-01-20", "close": 3.17, "volume": 181217.0}, {"date": "2025-01-21", "close": 3.22, "volume": 185801.0}, {"date": "2025-01-22", "close": 3.18, "volume": 185455.0}, {"date": "2025-01-23", "close": 3.23, "volume": 60268.0}, {"date": "2025-01-24", "close": 3.19, "volume": 131080.0}, {"date": "2025-01-28", "close": 3.24, "volume": 174871.0}, {"date": "2025-01-29", "close": 3.18, "volume": 300189.0}, {"date": "2025-01-30", "close": 3.18, "volume": 339385.0}, {"date": "2025-01-31", "close": 3.21, "volume": 162159.0}, {"date": "2025-02-03", "close": 3.3, "volume": 655058.0}, {"date": "2025-02-04", "close": 3.38, "volume": 352411.0}, {"date": "2025-02-05", "close": 3.41, "volume": 185392.0}, {"date": "2025-02-06", "close": 3.44, "volume": 111315.0}, {"date": "2025-02-07", "close": 3.4, "volume": 141584.0}, {"date": "2025-02-10", "close": 3.42, "volume": 95423.0}, {"date": "2025-02-11", "close": 3.47, "volume": 109598.0}, {"date": "2025-02-12", "close": 3.52, "volume": 264252.0}, {"date": "2025-02-13", "close": 3.5, "volume": 158263.0}, {"date": "2025-02-14", "close": 3.5, "volume": 94045.0}, {"date": "2025-02-17", "close": 3.41, "volume": 160605.0}, {"date": "2025-02-18", "close": 3.44, "volume": 49570.0}, {"date": "2025-02-19", "close": 3.46, "volume": 213012.0}, {"date": "2025-02-20", "close": 3.47, "volume": 170345.0}, {"date": "2025-02-21", "close": 3.44, "volume": 404487.0}, {"date": "2025-02-24", "close": 3.33, "volume": 273103.0}, {"date": "2025-02-25", "close": 3.32, "volume": 316084.0}, {"date": "2025-02-26", "close": 3.19, "volume": 200550.0}, {"date": "2025-02-27", "close": 3.15, "volume": 201760.0}, {"date": "2025-02-28", "close": 3.08, "volume": 371571.0}, {"date": "2025-03-03", "close": 3.1, "volume": 337294.0}, {"date": "2025-03-04", "close": 3.0, "volume": 578960.0}, {"date": "2025-03-05", "close": 3.04, "volume": 272714.0}, {"date": "2025-03-06", "close": 3.07, "volume": 242349.0}, {"date": "2025-03-07", "close": 3.0, "volume": 411597.0}, {"date": "2025-03-10", "close": 3.04, "volume": 432396.0}, {"date": "2025-03-11", "close": 2.9, "volume": 276089.0}, {"date": "2025-03-12", "close": 2.98, "volume": 359051.0}, {"date": "2025-03-13", "close": 2.93, "volume": 308830.0}, {"date": "2025-03-14", "close": 2.97, "volume": 154322.0}, {"date": "2025-03-17", "close": 2.89, "volume": 324983.0}, {"date": "2025-03-18", "close": 2.91, "volume": 154996.0}, {"date": "2025-03-19", "close": 2.93, "volume": 112016.0}, {"date": "2025-03-20", "close": 3.03, "volume": 66779.0}, {"date": "2025-03-21", "close": 3.03, "volume": 89800.0}, {"date": "2025-03-24", "close": 2.96, "volume": 132534.0}, {"date": "2025-03-25", "close": 3.01, "volume": 255815.0}, {"date": "2025-03-26", "close": 3.02, "volume": 374984.0}, {"date": "2025-03-27", "close": 3.08, "volume": 460567.0}, {"date": "2025-03-28", "close": 3.05, "volume": 71733.0}, {"date": "2025-03-31", "close": 2.91, "volume": 351246.0}, {"date": "2025-04-01", "close": 2.88, "volume": 219741.0}, {"date": "2025-04-02", "close": 2.91, "volume": 216064.0}, {"date": "2025-04-03", "close": 2.89, "volume": 256005.0}, {"date": "2025-04-04", "close": 2.66, "volume": 436990.0}, {"date": "2025-04-07", "close": 2.56, "volume": 412520.0}, {"date": "2025-04-08", "close": 2.59, "volume": 349731.0}, {"date": "2025-04-09", "close": 2.54, "volume": 570072.0}, {"date": "2025-04-10", "close": 2.61, "volume": 345876.0}, {"date": "2025-04-11", "close": 2.58, "volume": 88780.0}, {"date": "2025-04-14", "close": 2.63, "volume": 240820.0}, {"date": "2025-04-15", "close": 2.7, "volume": 198866.0}, {"date": "2025-04-16", "close": 2.72, "volume": 316878.0}, {"date": "2025-04-17", "close": 2.7, "volume": 97151.0}, {"date": "2025-04-22", "close": 2.62, "volume": 141465.0}, {"date": "2025-04-23", "close": 2.7, "volume": 239530.0}, {"date": "2025-04-24", "close": 2.76, "volume": 268112.0}, {"date": "2025-04-28", "close": 2.84, "volume": 484588.0}, {"date": "2025-04-29", "close": 2.9, "volume": 173239.0}, {"date": "2025-04-30", "close": 2.84, "volume": 85819.0}, {"date": "2025-05-01", "close": 2.88, "volume": 111369.0}, {"date": "2025-05-02", "close": 2.85, "volume": 175584.0}, {"date": "2025-05-05", "close": 2.86, "volume": 467555.0}, {"date": "2025-05-06", "close": 2.91, "volume": 169144.0}, {"date": "2025-05-07", "close": 2.88, "volume": 116808.0}, {"date": "2025-05-08", "close": 2.9, "volume": 96714.0}, {"date": "2025-05-09", "close": 2.93, "volume": 260104.0}, {"date": "2025-05-12", "close": 3.0, "volume": 187727.0}, {"date": "2025-05-13", "close": 3.03, "volume": 326378.0}, {"date": "2025-05-14", "close": 3.05, "volume": 135395.0}, {"date": "2025-05-15", "close": 3.06, "volume": 361353.0}, {"date": "2025-05-16", "close": 3.1, "volume": 270245.0}, {"date": "2025-05-19", "close": 3.06, "volume": 108251.0}, {"date": "2025-05-20", "close": 3.06, "volume": 74397.0}, {"date": "2025-05-21", "close": 3.05, "volume": 234506.0}, {"date": "2025-05-22", "close": 3.02, "volume": 104022.0}, {"date": "2025-05-23", "close": 3.04, "volume": 13961.0}, {"date": "2025-05-26", "close": 3.01, "volume": 152188.0}, {"date": "2025-05-27", "close": 3.01, "volume": 124229.0}, {"date": "2025-05-28", "close": 3.04, "volume": 191887.0}, {"date": "2025-05-29", "close": 3.09, "volume": 165448.0}, {"date": "2025-05-30", "close": 3.04, "volume": 164258.0}, {"date": "2025-06-02", "close": 3.08, "volume": 234906.0}, {"date": "2025-06-03", "close": 3.06, "volume": 53497.0}, {"date": "2025-06-04", "close": 3.03, "volume": 155908.0}, {"date": "2025-06-05", "close": 3.0, "volume": 244592.0}, {"date": "2025-06-06", "close": 2.96, "volume": 288695.0}, {"date": "2025-06-10", "close": 3.0, "volume": 209987.0}, {"date": "2025-06-11", "close": 3.05, "volume": 221607.0}, {"date": "2025-06-12", "close": 3.0, "volume": 123511.0}, {"date": "2025-06-13", "close": 2.97, "volume": 366356.0}, {"date": "2025-06-16", "close": 2.95, "volume": 100444.0}, {"date": "2025-06-17", "close": 2.95, "volume": 96572.0}, {"date": "2025-06-18", "close": 2.98, "volume": 111153.0}, {"date": "2025-06-19", "close": 3.02, "volume": 114619.0}, {"date": "2025-06-20", "close": 3.0, "volume": 100697.0}, {"date": "2025-06-23", "close": 3.0, "volume": 113098.0}, {"date": "2025-06-24", "close": 3.01, "volume": 157583.0}, {"date": "2025-06-25", "close": 3.04, "volume": 242762.0}, {"date": "2025-06-26", "close": 2.97, "volume": 206200.0}, {"date": "2025-06-27", "close": 3.01, "volume": 96499.0}, {"date": "2025-06-30", "close": 3.04, "volume": 121685.0}, {"date": "2025-07-01", "close": 3.01, "volume": 311051.0}, {"date": "2025-07-02", "close": 3.11, "volume": 200769.0}, {"date": "2025-07-03", "close": 3.16, "volume": 138651.0}, {"date": "2025-07-04", "close": 3.15, "volume": 103390.0}, {"date": "2025-07-07", "close": 3.22, "volume": 136278.0}, {"date": "2025-07-08", "close": 3.21, "volume": 132721.0}, {"date": "2025-07-09", "close": 3.22, "volume": 56359.0}, {"date": "2025-07-10", "close": 3.22, "volume": 58038.0}, {"date": "2025-07-11", "close": 3.24, "volume": 77269.0}, {"date": "2025-07-14", "close": 3.26, "volume": 106035.0}, {"date": "2025-07-15", "close": 3.23, "volume": 72641.0}, {"date": "2025-07-16", "close": 3.19, "volume": 91839.0}, {"date": "2025-07-17", "close": 3.22, "volume": 83197.0}, {"date": "2025-07-18", "close": 3.33, "volume": 163693.0}, {"date": "2025-07-21", "close": 3.28, "volume": 159062.0}, {"date": "2025-07-22", "close": 3.28, "volume": 114945.0}, {"date": "2025-07-23", "close": 3.29, "volume": 33315.0}, {"date": "2025-07-24", "close": 3.29, "volume": 110210.0}, {"date": "2025-07-25", "close": 3.29, "volume": 35523.0}, {"date": "2025-07-28", "close": 3.35, "volume": 259354.0}, {"date": "2025-07-29", "close": 3.35, "volume": 223452.0}, {"date": "2025-07-30", "close": 3.37, "volume": 97233.0}, {"date": "2025-07-31", "close": 3.37, "volume": 106384.0}, {"date": "2025-08-01", "close": 3.37, "volume": 34426.0}, {"date": "2025-08-04", "close": 3.29, "volume": 177956.0}, {"date": "2025-08-05", "close": 3.37, "volume": 127657.0}, {"date": "2025-08-06", "close": 3.32, "volume": 314491.0}, {"date": "2025-08-07", "close": 3.33, "volume": 137460.0}, {"date": "2025-08-08", "close": 3.32, "volume": 72432.0}, {"date": "2025-08-11", "close": 3.32, "volume": 146898.0}, {"date": "2025-08-12", "close": 3.31, "volume": 151804.0}, {"date": "2025-08-13", "close": 3.33, "volume": 107014.0}, {"date": "2025-08-14", "close": 3.32, "volume": 99514.0}, {"date": "2025-08-15", "close": 3.32, "volume": 79583.0}, {"date": "2025-08-18", "close": 3.35, "volume": 69153.0}, {"date": "2025-08-19", "close": 3.35, "volume": 32466.0}, {"date": "2025-08-20", "close": 3.33, "volume": 391107.0}, {"date": "2025-08-21", "close": 3.32, "volume": 115171.0}, {"date": "2025-08-22", "close": 3.31, "volume": 193404.0}, {"date": "2025-08-25", "close": 3.38, "volume": 104143.0}, {"date": "2025-08-26", "close": 3.35, "volume": 53500.0}, {"date": "2025-08-27", "close": 3.34, "volume": 94730.0}, {"date": "2025-08-28", "close": 3.33, "volume": 55293.0}, {"date": "2025-08-29", "close": 3.47, "volume": 467080.0}, {"date": "2025-09-01", "close": 3.46, "volume": 290022.0}, {"date": "2025-09-02", "close": 3.46, "volume": 73970.0}, {"date": "2025-09-03", "close": 3.37, "volume": 143030.0}, {"date": "2025-09-04", "close": 3.49, "volume": 222538.0}, {"date": "2025-09-05", "close": 3.45, "volume": 199094.0}, {"date": "2025-09-08", "close": 3.44, "volume": 201922.0}, {"date": "2025-09-09", "close": 3.51, "volume": 260330.0}, {"date": "2025-09-10", "close": 3.38, "volume": 182987.0}, {"date": "2025-09-11", "close": 3.36, "volume": 24317.0}, {"date": "2025-09-12", "close": 3.4, "volume": 70632.0}, {"date": "2025-09-15", "close": 3.36, "volume": 110193.0}, {"date": "2025-09-16", "close": 3.39, "volume": 69946.0}, {"date": "2025-09-17", "close": 3.41, "volume": 72282.0}, {"date": "2025-09-18", "close": 3.45, "volume": 112502.0}, {"date": "2025-09-19", "close": 3.48, "volume": 56883.0}, {"date": "2025-09-22", "close": 3.48, "volume": 94143.0}, {"date": "2025-09-23", "close": 3.44, "volume": 146879.0}, {"date": "2025-09-24", "close": 3.46, "volume": 85493.0}, {"date": "2025-09-25", "close": 3.45, "volume": 204988.0}, {"date": "2025-09-26", "close": 3.42, "volume": 132840.0}, {"date": "2025-09-29", "close": 3.44, "volume": 89243.0}, {"date": "2025-09-30", "close": 3.41, "volume": 180918.0}, {"date": "2025-10-01", "close": 3.44, "volume": 35069.0}, {"date": "2025-10-02", "close": 3.45, "volume": 93876.0}, {"date": "2025-10-03", "close": 3.49, "volume": 198253.0}, {"date": "2025-10-06", "close": 3.46, "volume": 80821.0}, {"date": "2025-10-07", "close": 3.48, "volume": 71278.0}, {"date": "2025-10-08", "close": 3.46, "volume": 122018.0}, {"date": "2025-10-09", "close": 3.46, "volume": 50413.0}, {"date": "2025-10-10", "close": 3.46, "volume": 39007.0}, {"date": "2025-10-13", "close": 3.37, "volume": 227665.0}, {"date": "2025-10-14", "close": 3.34, "volume": 283063.0}, {"date": "2025-10-15", "close": 3.35, "volume": 183787.0}, {"date": "2025-10-16", "close": 3.27, "volume": 685379.0}, {"date": "2025-10-17", "close": 3.27, "volume": 162121.0}, {"date": "2025-10-20", "close": 3.24, "volume": 350139.0}, {"date": "2025-10-21", "close": 3.28, "volume": 185813.0}, {"date": "2025-10-22", "close": 3.28, "volume": 76178.0}, {"date": "2025-10-23", "close": 3.25, "volume": 293781.0}, {"date": "2025-10-24", "close": 3.27, "volume": 129236.0}, {"date": "2025-10-27", "close": 3.29, "volume": 88652.0}, {"date": "2025-10-28", "close": 3.31, "volume": 212277.0}, {"date": "2025-10-29", "close": 3.29, "volume": 262128.0}, {"date": "2025-10-30", "close": 3.32, "volume": 586985.0}, {"date": "2025-10-31", "close": 3.31, "volume": 200412.0}, {"date": "2025-11-03", "close": 3.3, "volume": 225524.0}, {"date": "2025-11-04", "close": 3.3, "volume": 114800.0}, {"date": "2025-11-05", "close": 3.22, "volume": 314154.0}, {"date": "2025-11-06", "close": 3.23, "volume": 145105.0}, {"date": "2025-11-07", "close": 3.19, "volume": 257015.0}, {"date": "2025-11-10", "close": 3.15, "volume": 386538.0}, {"date": "2025-11-11", "close": 3.16, "volume": 286810.0}, {"date": "2025-11-12", "close": 3.22, "volume": 270694.0}, {"date": "2025-11-13", "close": 3.19, "volume": 102708.0}, {"date": "2025-11-14", "close": 3.14, "volume": 243077.0}, {"date": "2025-11-17", "close": 3.2, "volume": 288305.0}, {"date": "2025-11-18", "close": 3.08, "volume": 352950.0}, {"date": "2025-11-19", "close": 3.03, "volume": 579001.0}, {"date": "2025-11-20", "close": 3.13, "volume": 203059.0}, {"date": "2025-11-21", "close": 3.05, "volume": 314644.0}, {"date": "2025-11-24", "close": 3.16, "volume": 293821.0}, {"date": "2025-11-25", "close": 3.13, "volume": 156021.0}, {"date": "2025-11-26", "close": 3.21, "volume": 112329.0}, {"date": "2025-11-27", "close": 3.21, "volume": 303079.0}, {"date": "2025-11-28", "close": 3.22, "volume": 102762.0}, {"date": "2025-12-01", "close": 3.16, "volume": 194050.0}, {"date": "2025-12-02", "close": 3.17, "volume": 168778.0}, {"date": "2025-12-03", "close": 3.14, "volume": 101773.0}, {"date": "2025-12-04", "close": 3.16, "volume": 77249.0}, {"date": "2025-12-05", "close": 3.18, "volume": 205928.0}, {"date": "2025-12-08", "close": 3.13, "volume": 295087.0}, {"date": "2025-12-09", "close": 3.14, "volume": 184960.0}, {"date": "2025-12-10", "close": 3.16, "volume": 233579.0}, {"date": "2025-12-11", "close": 3.18, "volume": 237018.0}, {"date": "2025-12-12", "close": 3.2, "volume": 272571.0}, {"date": "2025-12-15", "close": 3.17, "volume": 55550.0}, {"date": "2025-12-16", "close": 3.16, "volume": 77556.0}, {"date": "2025-12-17", "close": 3.16, "volume": 59332.0}, {"date": "2025-12-18", "close": 3.13, "volume": 66503.0}, {"date": "2025-12-19", "close": 3.14, "volume": 94952.0}, {"date": "2025-12-22", "close": 3.16, "volume": 80986.0}, {"date": "2025-12-23", "close": 3.19, "volume": 102061.0}, {"date": "2025-12-24", "close": 3.17, "volume": 12389.0}, {"date": "2025-12-29", "close": 3.18, "volume": 33714.0}, {"date": "2025-12-30", "close": 3.17, "volume": 64469.0}, {"date": "2025-12-31", "close": 3.19, "volume": 31622.0}, {"date": "2026-01-02", "close": 3.13, "volume": 80205.0}, {"date": "2026-01-05", "close": 3.13, "volume": 187185.0}, {"date": "2026-01-06", "close": 3.16, "volume": 129617.0}, {"date": "2026-01-07", "close": 3.16, "volume": 131245.0}, {"date": "2026-01-08", "close": 3.2, "volume": 146960.0}, {"date": "2026-01-09", "close": 3.18, "volume": 101066.0}, {"date": "2026-01-12", "close": 3.25, "volume": 107126.0}, {"date": "2026-01-13", "close": 3.18, "volume": 192215.0}, {"date": "2026-01-14", "close": 3.18, "volume": 156161.0}, {"date": "2026-01-15", "close": 3.19, "volume": 176003.0}, {"date": "2026-01-16", "close": 3.23, "volume": 136979.0}, {"date": "2026-01-19", "close": 3.18, "volume": 229497.0}, {"date": "2026-01-20", "close": 3.14, "volume": 426082.0}, {"date": "2026-01-21", "close": 3.17, "volume": 185183.0}, {"date": "2026-01-22", "close": 3.15, "volume": 188798.0}, {"date": "2026-01-23", "close": 3.22, "volume": 198279.0}, {"date": "2026-01-27", "close": 3.18, "volume": 109353.0}, {"date": "2026-01-28", "close": 3.16, "volume": 87706.0}, {"date": "2026-01-29", "close": 3.14, "volume": 57449.0}, {"date": "2026-01-30", "close": 3.14, "volume": 141983.0}, {"date": "2026-02-02", "close": 3.08, "volume": 75340.0}, {"date": "2026-02-03", "close": 3.08, "volume": 152947.0}, {"date": "2026-02-04", "close": 3.0, "volume": 235777.0}, {"date": "2026-02-05", "close": 2.92, "volume": 245333.0}, {"date": "2026-02-06", "close": 2.87, "volume": 228417.0}, {"date": "2026-02-09", "close": 2.97, "volume": 158153.0}, {"date": "2026-02-10", "close": 2.94, "volume": 204007.0}, {"date": "2026-02-11", "close": 2.94, "volume": 77176.0}, {"date": "2026-02-12", "close": 2.86, "volume": 332555.0}, {"date": "2026-02-13", "close": 2.82, "volume": 295051.0}, {"date": "2026-02-16", "close": 2.82, "volume": 267038.0}, {"date": "2026-02-17", "close": 2.9, "volume": 161246.0}, {"date": "2026-02-18", "close": 3.05, "volume": 505840.0}, {"date": "2026-02-19", "close": 3.06, "volume": 216279.0}, {"date": "2026-02-20", "close": 2.98, "volume": 208348.0}, {"date": "2026-02-23", "close": 2.91, "volume": 467006.0}, {"date": "2026-02-24", "close": 2.96, "volume": 364762.0}, {"date": "2026-02-25", "close": 2.87, "volume": 146723.0}, {"date": "2026-02-26", "close": 2.95, "volume": 237355.0}, {"date": "2026-02-27", "close": 2.9, "volume": 110734.0}, {"date": "2026-03-02", "close": 2.87, "volume": 161266.0}, {"date": "2026-03-03", "close": 2.75, "volume": 197343.0}, {"date": "2026-03-04", "close": 2.66, "volume": 243177.0}, {"date": "2026-03-05", "close": 2.73, "volume": 280729.0}, {"date": "2026-03-06", "close": 2.75, "volume": 211586.0}, {"date": "2026-03-09", "close": 2.68, "volume": 341735.0}, {"date": "2026-03-10", "close": 2.74, "volume": 102078.0}, {"date": "2026-03-11", "close": 2.79, "volume": 351369.0}, {"date": "2026-03-12", "close": 2.69, "volume": 290215.0}, {"date": "2026-03-13", "close": 2.71, "volume": 143558.0}, {"date": "2026-03-16", "close": 2.69, "volume": 253012.0}, {"date": "2026-03-17", "close": 2.71, "volume": 60053.0}, {"date": "2026-03-18", "close": 2.83, "volume": 210424.0}, {"date": "2026-03-19", "close": 2.77, "volume": 123254.0}, {"date": "2026-03-20", "close": 2.8, "volume": 124855.0}, {"date": "2026-03-23", "close": 2.76, "volume": 201404.0}, {"date": "2026-03-24", "close": 2.71, "volume": 152300.0}, {"date": "2026-03-25", "close": 2.74, "volume": 224704.0}, {"date": "2026-03-26", "close": 2.77, "volume": 189017.0}, {"date": "2026-03-27", "close": 2.76, "volume": 131045.0}, {"date": "2026-03-30", "close": 2.765, "volume": 125997.0}, {"date": "2026-03-31", "close": 2.79, "volume": 135260.0}, {"date": "2026-04-01", "close": 2.83, "volume": 118055.0}, {"date": "2026-04-02", "close": 2.83, "volume": 181159.0}, {"date": "2026-04-07", "close": 2.83, "volume": 99676.0}, {"date": "2026-04-08", "close": 2.9, "volume": 414094.0}, {"date": "2026-04-09", "close": 2.9, "volume": 57230.0}, {"date": "2026-04-10", "close": 2.9, "volume": 78125.0}, {"date": "2026-04-13", "close": 2.8, "volume": 55606.0}, {"date": "2026-04-14", "close": 2.83, "volume": 76132.0}, {"date": "2026-04-15", "close": 2.85, "volume": 33437.0}, {"date": "2026-04-16", "close": 2.82, "volume": 127973.0}, {"date": "2026-04-17", "close": 2.84, "volume": 214294.0}, {"date": "2026-04-20", "close": 2.84, "volume": 161609.0}, {"date": "2026-04-21", "close": 2.83, "volume": 47497.0}, {"date": "2026-04-22", "close": 2.81, "volume": 41338.0}, {"date": "2026-04-23", "close": 2.81, "volume": 90076.0}, {"date": "2026-04-24", "close": 2.76, "volume": 133462.0}, {"date": "2026-04-27", "close": 2.86, "volume": 167627.0}, {"date": "2026-04-28", "close": 2.89, "volume": 182816.0}, {"date": "2026-04-29", "close": 2.9, "volume": 123399.0}, {"date": "2026-04-30", "close": 2.92, "volume": 209078.0}, {"date": "2026-05-01", "close": 2.93, "volume": 148951.0}, {"date": "2026-05-04", "close": 2.86, "volume": 238843.0}, {"date": "2026-05-05", "close": 2.78, "volume": 252131.0}, {"date": "2026-05-06", "close": 2.79, "volume": 654932.0}, {"date": "2026-05-07", "close": 2.86, "volume": 204998.0}, {"date": "2026-05-08", "close": 2.8, "volume": 163249.0}, {"date": "2026-05-11", "close": 2.79, "volume": 137063.0}, {"date": "2026-05-12", "close": 2.78, "volume": 108690.0}, {"date": "2026-05-13", "close": 2.75, "volume": 434451.0}, {"date": "2026-05-14", "close": 2.75, "volume": 288457.0}, {"date": "2026-05-15", "close": 2.74, "volume": 275736.0}, {"date": "2026-05-18", "close": 2.76, "volume": 161360.0}, {"date": "2026-05-19", "close": 2.8, "volume": 143484.0}, {"date": "2026-05-20", "close": 2.74, "volume": 214173.0}, {"date": "2026-05-21", "close": 2.77, "volume": 382087.0}, {"date": "2026-05-22", "close": 2.8, "volume": 94312.0}, {"date": "2026-05-25", "close": 2.85, "volume": 202894.0}, {"date": "2026-05-26", "close": 2.84, "volume": 296000.0}, {"date": "2026-05-27", "close": 2.83, "volume": 388003.0}, {"date": "2026-05-28", "close": 2.83, "volume": 200809.0}, {"date": "2026-05-29", "close": 2.85, "volume": 189699.0}, {"date": "2026-06-01", "close": 2.9, "volume": 181933.0}, {"date": "2026-06-02", "close": 2.91, "volume": 123316.0}, {"date": "2026-06-03", "close": 2.85, "volume": 838271.0}, {"date": "2026-06-04", "close": 2.83, "volume": 232386.0}, {"date": "2026-06-05", "close": 2.86, "volume": 107138.0}, {"date": "2026-06-09", "close": 2.82, "volume": 239766.0}, {"date": "2026-06-10", "close": 2.78, "volume": 284769.0}, {"date": "2026-06-11", "close": 2.78, "volume": 198709.0}, {"date": "2026-06-12", "close": 2.79, "volume": 376687.0}, {"date": "2026-06-15", "close": 2.86, "volume": 429648.0}, {"date": "2026-06-16", "close": 2.88, "volume": 219018.0}, {"date": "2026-06-17", "close": 2.88, "volume": 203152.0}, {"date": "2026-06-18", "close": 2.89, "volume": 234147.0}, {"date": "2026-06-19", "close": 2.87, "volume": 164025.0}, {"date": "2026-06-22", "close": 2.86, "volume": 836878.0}, {"date": "2026-06-23", "close": 2.86, "volume": 458083.0}, {"date": "2026-06-24", "close": 2.85, "volume": 151450.0}, {"date": "2026-06-25", "close": 2.86, "volume": 267869.0}, {"date": "2026-06-26", "close": 2.86, "volume": 242237.0}, {"date": "2026-06-29", "close": 2.93, "volume": 311619.0}, {"date": "2026-06-30", "close": 2.95, "volume": 286816.0}, {"date": "2026-07-01", "close": 2.96, "volume": 408661.0}, {"date": "2026-07-02", "close": 2.94, "volume": 249633.0}, {"date": "2026-07-03", "close": 3.03, "volume": 167955.0}, {"date": "2026-07-06", "close": 2.99, "volume": 332173.0}, {"date": "2026-07-07", "close": 2.99, "volume": 289805.0}, {"date": "2026-07-08", "close": 2.99, "volume": 271434.0}, {"date": "2026-07-09", "close": 2.99, "volume": 298953.0}, {"date": "2026-07-10", "close": 2.99, "volume": 175497.0}, {"date": "2026-07-13", "close": 3.02, "volume": 236884.0}, {"date": "2026-07-14", "close": 3.01, "volume": 416031.0}, {"date": "2026-07-15", "close": 2.98, "volume": 312984.0}, {"date": "2026-07-16", "close": 2.97, "volume": 350341.0}, {"date": "2026-07-17", "close": 2.94, "volume": 235138.0}, {"date": "2026-07-20", "close": 2.92, "volume": 108631.0}, {"date": "2026-07-21", "close": 2.93, "volume": 259929.0}, {"date": "2026-07-22", "close": 2.95, "volume": 208006.0}, {"date": "2026-07-23", "close": 2.98, "volume": 266977.0}, {"date": "2026-07-24", "close": 2.94, "volume": 271613.0}, {"date": "2026-07-27", "close": 2.94, "volume": 202593.0}, {"date": "2026-07-28", "close": 2.96, "volume": 191857.0}, {"date": "2026-07-29", "close": 2.95, "volume": 284732.0}, {"date": "2026-07-30", "close": 2.87, "volume": 425724.0}, {"date": "2026-07-31", "close": 2.88, "volume": 561915.0}, {"date": "2026-08-03", "close": 2.9, "volume": 172605.0}, {"date": "2026-08-04", "close": 2.95, "volume": 274499.0}, {"date": "2026-08-05", "close": 2.99, "volume": 220051.0}, {"date": "2026-08-06", "close": 2.99, "volume": 87124.0}, {"date": "2026-08-07", "close": 2.97, "volume": 122158.0}, {"date": "2026-08-10", "close": 2.97, "volume": 377090.0}, {"date": "2026-08-11", "close": 3.0, "volume": 164010.0}, {"date": "2026-08-12", "close": 3.01, "volume": 83899.0}, {"date": "2026-08-13", "close": 3.03, "volume": 246315.0}, {"date": "2026-08-14", "close": 3.06, "volume": 362729.0}, {"date": "2026-08-17", "close": 3.04, "volume": 197287.0}, {"date": "2026-08-18", "close": 2.99, "volume": 275823.0}, {"date": "2026-08-19", "close": 2.93, "volume": 503914.0}, {"date": "2026-08-20", "close": 2.98, "volume": 192850.0}, {"date": "2026-08-21", "close": 2.98, "volume": 228844.0}, {"date": "2026-08-24", "close": 2.97, "volume": 159099.0}, {"date": "2026-08-25", "close": 2.98, "volume": 70108.0}, {"date": "2026-08-26", "close": 3.03, "volume": 133531.0}, {"date": "2026-08-27", "close": 3.06, "volume": 187482.0}, {"date": "2026-08-28", "close": 3.14, "volume": 413042.0}, {"date": "2026-08-31", "close": 3.1, "volume": 365700.0}, {"date": "2026-09-01", "close": 3.11, "volume": 220227.0}, {"date": "2026-09-02", "close": 3.06, "volume": 306513.0}, {"date": "2026-09-03", "close": 3.06, "volume": 316597.0}, {"date": "2026-09-04", "close": 3.09, "volume": 238809.0}, {"date": "2026-09-07", "close": 3.09, "volume": 332706.0}], "refreshing": true}