{"ticker": "IGL", "overview": {"name": "IVE Group Limited", "country": "Australia", "industry": "Media & Entertainment"}, "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": "IGL", "has_prices": true, "as_of": "2026-09-07", "last": 2.82, "prev_close": 2.74, "change": 0.07999999999999963, "change_pct": 0.029197080291970663, "session_volume": 219237.0, "vwap_5": 2.733042101336234, "vwap_20": 2.7517526537003127, "vwap_60": 2.767336800428196, "vwap_250": 2.769736883404273, "high_52w": 3.15, "low_52w": 2.43, "avg_volume_20": 160751.95, "sessions": 400, "market_cap": {"value": 365919275.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153575", "src": "ASX", "ticker": "IGL", "cik": "", "company": "IVE Group Limited", "company_raw": "IVE Group 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": "A director files a director's interest notice on IGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153575", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "ASX-03132275", "src": "ASX", "ticker": "IGL", "cik": "", "company": "IVE Group Limited", "company_raw": "IVE Group 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": "A director just moved their IGL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132275", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95925}, {"id": "ASX3Y-03128216-1", "src": "ASX", "ticker": "IGL", "cik": "", "company": "IVE Group Limited", "company_raw": "IVE Group Limited", "who": "Matthew Aitken", "who_key": "Matthew Aitken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "IGL hits the wire: Matthew Aitken discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128216", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Sandra Hook", "notice_type": "3Y", "direct_shares": 21808.0, "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/2924-03149516-2A1704629", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Dimensional Entities", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 4.891, "notice_date": "2026-05-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094450-2A1674150", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Dimensional Entities", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03089438-2A1671755", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Selig", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-15", "source_url": "https://www.marketindex.com.au/asx/igl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Aston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-25", "source_url": "https://www.marketindex.com.au/asx/igl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Campbell", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-24", "source_url": "https://www.marketindex.com.au/asx/igl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Selig", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-24", "source_url": "https://www.marketindex.com.au/asx/igl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Selig", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-08", "source_url": "https://www.marketindex.com.au/asx/igl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Selig", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-08", "source_url": "https://www.marketindex.com.au/asx/igl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-16", "source_url": "https://www.marketindex.com.au/asx/igl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Todd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-13", "source_url": "https://www.marketindex.com.au/asx/igl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Selig", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-06", "source_url": "https://www.marketindex.com.au/asx/igl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Selig", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-06", "source_url": "https://www.marketindex.com.au/asx/igl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carole Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-06", "source_url": "https://www.marketindex.com.au/asx/igl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Selig", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-27", "source_url": "https://www.marketindex.com.au/asx/igl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Selig", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-02", "source_url": "https://www.marketindex.com.au/asx/igl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Selig", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-05", "source_url": "https://www.marketindex.com.au/asx/igl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Selig", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-05", "source_url": "https://www.marketindex.com.au/asx/igl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "clarification", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-21", "source_url": "https://www.marketindex.com.au/asx/igl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128216-2A1693181", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/igl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/igl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/igl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/igl", "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": "2025-12-30", "source_url": "https://www.marketindex.com.au/asx/igl", "needs_ocr": 0}], "directors": [{"name": "Sandra Hook", "first_seen": "2026-10-16", "last_seen": "2026-10-16", "status": "current", "notices": 1}, {"name": "clarification", "first_seen": "2016-12-21", "last_seen": "2016-12-21", "status": "past", "notices": 1}, {"name": "Paul Selig", "first_seen": "2017-09-05", "last_seen": "2017-09-05", "status": "past", "notices": 1}, {"name": "Geoff Selig", "first_seen": "2017-09-05", "last_seen": "2017-09-05", "status": "past", "notices": 1}, {"name": "Carole Campbell", "first_seen": "2020-03-06", "last_seen": "2020-03-06", "status": "past", "notices": 1}, {"name": "J Todd", "first_seen": "2020-03-13", "last_seen": "2020-03-13", "status": "past", "notices": 1}, {"name": "P Selig", "first_seen": "2020-03-06", "last_seen": "2020-05-08", "status": "past", "notices": 2}, {"name": "C Campbell", "first_seen": "2020-03-16", "last_seen": "2020-11-24", "status": "past", "notices": 2}, {"name": "C Aston", "first_seen": "2021-03-25", "last_seen": "2021-03-25", "status": "past", "notices": 1}, {"name": "G Selig", "first_seen": "2019-09-02", "last_seen": "2021-12-15", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Periodic Reports", "title": "2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153553-2A1706293"}, {"date": "2026-10-26", "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/2924-03153539-2A1706291"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - IGL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151448-2A1705453"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - IGL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150860-2A1705184"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Update - Notification of buy-back - IGL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150279-2A1704946"}], "performance": {"ticker": "IGL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-12-16", "close": 1.96300565, "volume": 3332979.0}, {"date": "2015-12-17", "close": 2.00246305, "volume": 883106.0}, {"date": "2015-12-18", "close": 1.97287, "volume": 830179.0}, {"date": "2015-12-21", "close": 1.97287, "volume": 364090.0}, {"date": "2015-12-22", "close": 1.96300565, "volume": 223524.0}, {"date": "2015-12-23", "close": 1.97287, "volume": 100108.0}, {"date": "2015-12-24", "close": 1.97287, "volume": 110442.0}, {"date": "2015-12-29", "close": 1.98273435, "volume": 103206.0}, {"date": "2015-12-30", "close": 1.9925987, "volume": 38016.0}, {"date": "2015-12-31", "close": 1.97287, "volume": 87639.0}, {"date": "2016-01-04", "close": 1.97287, "volume": 7603.0}, {"date": "2016-01-05", "close": 1.9531413, "volume": 368098.0}, {"date": "2016-01-06", "close": 1.9531413, "volume": 55756.0}, {"date": "2016-01-07", "close": 1.9531413, "volume": 79571.0}, {"date": "2016-01-08", "close": 1.9531413, "volume": 49370.0}, {"date": "2016-01-11", "close": 1.96300565, "volume": 102955.0}, {"date": "2016-01-12", "close": 1.9334126, "volume": 212376.0}, {"date": "2016-01-13", "close": 1.92354825, "volume": 164182.0}, {"date": "2016-01-14", "close": 1.8742265, "volume": 40562.0}, {"date": "2016-01-15", "close": 1.8742265, "volume": 29399.0}, {"date": "2016-01-18", "close": 1.90381955, "volume": 80080.0}, {"date": "2016-01-19", "close": 1.90381955, "volume": 25163.0}, {"date": "2016-01-20", "close": 1.8742265, "volume": 54166.0}, {"date": "2016-01-21", "close": 1.967937825, "volume": 984149.0}, {"date": "2016-01-22", "close": 1.96300565, "volume": 568006.0}, {"date": "2016-01-25", "close": 1.9531413, "volume": 23322.0}, {"date": "2016-01-27", "close": 1.97287, "volume": 261727.0}, {"date": "2016-01-28", "close": 1.97287, "volume": 175689.0}, {"date": "2016-01-29", "close": 1.958073475, "volume": 314755.0}, {"date": "2016-02-01", "close": 1.97287, "volume": 129846.0}, {"date": "2016-02-02", "close": 1.97287, "volume": 339502.0}, {"date": "2016-02-03", "close": 1.967937825, "volume": 68770.0}, {"date": "2016-02-04", "close": 2.00246305, "volume": 336820.0}, {"date": "2016-02-05", "close": 2.00246305, "volume": 118260.0}, {"date": "2016-02-08", "close": 2.0123274, "volume": 108877.0}, {"date": "2016-02-09", "close": 1.958073475, "volume": 128077.0}, {"date": "2016-02-10", "close": 1.97287, "volume": 172845.0}, {"date": "2016-02-11", "close": 1.97287, "volume": 27814.0}, {"date": "2016-02-12", "close": 1.9531413, "volume": 91906.0}, {"date": "2016-02-15", "close": 1.97287, "volume": 132718.0}, {"date": "2016-02-16", "close": 1.97287, "volume": 30764.0}, {"date": "2016-02-17", "close": 1.97287, "volume": 30210.0}, {"date": "2016-02-18", "close": 1.98273435, "volume": 53469.0}, {"date": "2016-02-19", "close": 1.97287, "volume": 77751.0}, {"date": "2016-02-22", "close": 1.97287, "volume": 52049.0}, {"date": "2016-02-23", "close": 1.9531413, "volume": 32801.0}, {"date": "2016-02-24", "close": 1.97287, "volume": 188066.0}, {"date": "2016-02-25", "close": 1.97287, "volume": 1683948.0}, {"date": "2016-02-26", "close": 1.9925987, "volume": 102182.0}, {"date": "2016-02-29", "close": 1.98273435, "volume": 42217.0}, {"date": "2016-03-01", "close": 1.98273435, "volume": 172918.0}, {"date": "2016-03-02", "close": 2.00246305, "volume": 61644.0}, {"date": "2016-03-03", "close": 1.97287, "volume": 82224.0}, {"date": "2016-03-04", "close": 1.9925987, "volume": 93545.0}, {"date": "2016-03-07", "close": 1.97287, "volume": 76085.0}, {"date": "2016-03-08", "close": 2.0123274, "volume": 299684.0}, {"date": "2016-03-09", "close": 1.98273435, "volume": 1096681.0}, {"date": "2016-03-10", "close": 2.00246305, "volume": 186265.0}, {"date": "2016-03-11", "close": 1.98273435, "volume": 84134.0}, {"date": "2016-03-14", "close": 1.97287, "volume": 22772.0}, {"date": "2016-03-15", "close": 1.97287, "volume": 21626.0}, {"date": "2016-03-16", "close": 2.00246305, "volume": 9227.0}, {"date": "2016-03-18", "close": 1.98273435, "volume": 150059.0}, {"date": "2016-03-21", "close": 1.98273435, "volume": 15278.0}, {"date": "2016-03-22", "close": 1.98273435, "volume": 25851.0}, {"date": "2016-03-23", "close": 1.98273435, "volume": 69208.0}, {"date": "2016-03-24", "close": 1.9925987, "volume": 51551.0}, {"date": "2016-03-29", "close": 1.9531413, "volume": 130991.0}, {"date": "2016-03-30", "close": 1.98273435, "volume": 15782.0}, {"date": "2016-04-01", "close": 1.97287, "volume": 59853.0}, {"date": "2016-04-04", "close": 1.97287, "volume": 25802.0}, {"date": "2016-04-05", "close": 1.96300565, "volume": 24216.0}, {"date": "2016-04-06", "close": 1.97287, "volume": 22910.0}, {"date": "2016-04-07", "close": 1.97287, "volume": 129220.0}, {"date": "2016-04-08", "close": 1.97287, "volume": 22407.0}, {"date": "2016-04-11", "close": 1.967937825, "volume": 36433.0}, {"date": "2016-04-12", "close": 1.97287, "volume": 47961.0}, {"date": "2016-04-13", "close": 1.97287, "volume": 20834.0}, {"date": "2016-04-14", "close": 1.98273435, "volume": 85246.0}, {"date": "2016-04-15", "close": 2.00246305, "volume": 103808.0}, {"date": "2016-04-18", "close": 1.9925987, "volume": 25747.0}, {"date": "2016-04-19", "close": 2.1109709, "volume": 70931.0}, {"date": "2016-04-20", "close": 2.0715135, "volume": 58203.0}, {"date": "2016-04-21", "close": 2.12083525, "volume": 140310.0}, {"date": "2016-04-22", "close": 2.12083525, "volume": 59500.0}, {"date": "2016-04-26", "close": 2.06164915, "volume": 28870.0}, {"date": "2016-04-27", "close": 2.10110655, "volume": 26358.0}, {"date": "2016-04-28", "close": 2.06164915, "volume": 23886.0}, {"date": "2016-04-29", "close": 2.0320561, "volume": 79124.0}, {"date": "2016-05-02", "close": 2.0320561, "volume": 70680.0}, {"date": "2016-05-03", "close": 2.00246305, "volume": 38239.0}, {"date": "2016-05-05", "close": 2.02219175, "volume": 50688.0}, {"date": "2016-05-06", "close": 2.0123274, "volume": 66485.0}, {"date": "2016-05-09", "close": 2.00246305, "volume": 45487.0}, {"date": "2016-05-10", "close": 2.00246305, "volume": 3548.0}, {"date": "2016-05-11", "close": 2.02219175, "volume": 37879.0}, {"date": "2016-05-12", "close": 2.0123274, "volume": 50254.0}, {"date": "2016-05-16", "close": 2.00246305, "volume": 53565.0}, {"date": "2016-05-17", "close": 2.04192045, "volume": 13179.0}, {"date": "2016-05-18", "close": 2.06164915, "volume": 88040.0}, {"date": "2016-05-19", "close": 2.06164915, "volume": 465599.0}, {"date": "2016-05-20", "close": 2.0517848, "volume": 68676.0}, {"date": "2016-05-23", "close": 2.06164915, "volume": 511700.0}, {"date": "2016-05-24", "close": 2.1109709, "volume": 38597.0}, {"date": "2016-05-25", "close": 2.1306996, "volume": 54745.0}, {"date": "2016-05-26", "close": 2.1504283, "volume": 91821.0}, {"date": "2016-05-27", "close": 2.18002135, "volume": 203987.0}, {"date": "2016-05-30", "close": 2.2688005, "volume": 103433.0}, {"date": "2016-05-31", "close": 2.2688005, "volume": 420682.0}, {"date": "2016-06-01", "close": 2.2293431, "volume": 68489.0}, {"date": "2016-06-02", "close": 2.2096144, "volume": 28237.0}, {"date": "2016-06-03", "close": 2.2490718, "volume": 29859.0}, {"date": "2016-06-06", "close": 2.21947875, "volume": 75019.0}, {"date": "2016-06-07", "close": 2.21947875, "volume": 1014.0}, {"date": "2016-06-08", "close": 2.21947875, "volume": 53601.0}, {"date": "2016-06-09", "close": 2.2096144, "volume": 71421.0}, {"date": "2016-06-10", "close": 2.170157, "volume": 66492.0}, {"date": "2016-06-14", "close": 2.170157, "volume": 25667.0}, {"date": "2016-06-15", "close": 2.170157, "volume": 47528.0}, {"date": "2016-06-16", "close": 2.170157, "volume": 193973.0}, {"date": "2016-06-17", "close": 2.19975005, "volume": 36747.0}, {"date": "2016-06-20", "close": 2.1898857, "volume": 20730.0}, {"date": "2016-06-21", "close": 2.1898857, "volume": 10138.0}, {"date": "2016-06-22", "close": 2.25893615, "volume": 39588.0}, {"date": "2016-06-23", "close": 2.25893615, "volume": 80854.0}, {"date": "2016-06-24", "close": 2.1504283, "volume": 61165.0}, {"date": "2016-06-27", "close": 2.16029265, "volume": 83195.0}, {"date": "2016-06-28", "close": 2.12083525, "volume": 45611.0}, {"date": "2016-06-29", "close": 2.170157, "volume": 43302.0}, {"date": "2016-06-30", "close": 2.170157, "volume": 65995.0}, {"date": "2016-07-04", "close": 2.170157, "volume": 8006.0}, {"date": "2016-07-05", "close": 2.170157, "volume": 14079.0}, {"date": "2016-07-06", "close": 2.170157, "volume": 5043.0}, {"date": "2016-07-08", "close": 2.12083525, "volume": 116851.0}, {"date": "2016-07-11", "close": 2.12083525, "volume": 1126.0}, {"date": "2016-07-12", "close": 2.1306996, "volume": 47580.0}, {"date": "2016-07-13", "close": 2.14056395, "volume": 49095.0}, {"date": "2016-07-14", "close": 2.1504283, "volume": 35297.0}, {"date": "2016-07-15", "close": 2.1504283, "volume": 14056.0}, {"date": "2016-07-18", "close": 2.16029265, "volume": 6212.0}, {"date": "2016-07-19", "close": 2.21947875, "volume": 8162.0}, {"date": "2016-07-20", "close": 2.170157, "volume": 75795.0}, {"date": "2016-07-21", "close": 2.170157, "volume": 60836.0}, {"date": "2016-07-22", "close": 2.12083525, "volume": 50688.0}, {"date": "2016-07-26", "close": 2.170157, "volume": 7096.0}, {"date": "2016-07-27", "close": 2.1306996, "volume": 51085.0}, {"date": "2016-07-28", "close": 2.1306996, "volume": 85531.0}, {"date": "2016-07-29", "close": 2.1306996, "volume": 31304.0}, {"date": "2016-08-01", "close": 2.1504283, "volume": 17028.0}, {"date": "2016-08-03", "close": 2.1898857, "volume": 64.0}, {"date": "2016-08-04", "close": 2.170157, "volume": 85303.0}, {"date": "2016-08-05", "close": 2.1898857, "volume": 12165.0}, {"date": "2016-08-08", "close": 2.170157, "volume": 241091.0}, {"date": "2016-08-09", "close": 2.1306996, "volume": 40881.0}, {"date": "2016-08-10", "close": 2.16029265, "volume": 45160.0}, {"date": "2016-08-11", "close": 2.12083525, "volume": 41840.0}, {"date": "2016-08-12", "close": 2.16029265, "volume": 11487.0}, {"date": "2016-08-15", "close": 2.1306996, "volume": 39004.0}, {"date": "2016-08-16", "close": 2.1306996, "volume": 40240.0}, {"date": "2016-08-18", "close": 2.1306996, "volume": 16560.0}, {"date": "2016-08-19", "close": 2.1306996, "volume": 963.0}, {"date": "2016-08-22", "close": 2.170157, "volume": 21542.0}, {"date": "2016-08-23", "close": 2.14056395, "volume": 104216.0}, {"date": "2016-08-24", "close": 2.14056395, "volume": 19824.0}, {"date": "2016-08-25", "close": 2.12083525, "volume": 20275.0}, {"date": "2016-08-26", "close": 2.0912422, "volume": 31426.0}, {"date": "2016-08-29", "close": 2.170157, "volume": 201231.0}, {"date": "2016-08-30", "close": 2.21947875, "volume": 363711.0}, {"date": "2016-08-31", "close": 2.170157, "volume": 400268.0}, {"date": "2016-09-01", "close": 2.170157, "volume": 113971.0}, {"date": "2016-09-02", "close": 2.12083525, "volume": 17429527.0}, {"date": "2016-09-05", "close": 2.1504283, "volume": 456061.0}, {"date": "2016-09-06", "close": 2.16029265, "volume": 398634.0}, {"date": "2016-09-07", "close": 2.21947875, "volume": 490539.0}, {"date": "2016-09-08", "close": 2.19975005, "volume": 102881.0}, {"date": "2016-09-09", "close": 2.21947875, "volume": 645269.0}, {"date": "2016-09-12", "close": 2.2293431, "volume": 84156.0}, {"date": "2016-09-13", "close": 2.12083525, "volume": 24247.0}, {"date": "2016-09-14", "close": 2.16029265, "volume": 11877.0}, {"date": "2016-09-15", "close": 2.14056395, "volume": 30709.0}, {"date": "2016-09-16", "close": 2.2096144, "volume": 211622.0}, {"date": "2016-09-20", "close": 2.14056395, "volume": 987756.0}, {"date": "2016-09-21", "close": 2.16029265, "volume": 520422.0}, {"date": "2016-09-22", "close": 2.170157, "volume": 59153.0}, {"date": "2016-09-23", "close": 2.170157, "volume": 8457.0}, {"date": "2016-09-26", "close": 2.170157, "volume": 5650.0}, {"date": "2016-09-27", "close": 2.1504283, "volume": 1992315.0}, {"date": "2016-09-28", "close": 2.170157, "volume": 773212.0}, {"date": "2016-09-29", "close": 2.16029265, "volume": 383943.0}, {"date": "2016-09-30", "close": 2.14056395, "volume": 76894.0}, {"date": "2016-10-03", "close": 2.16029265, "volume": 19868.0}, {"date": "2016-10-04", "close": 2.14056395, "volume": 53049.0}, {"date": "2016-10-05", "close": 2.14056395, "volume": 53035.0}, {"date": "2016-10-06", "close": 2.1504283, "volume": 568384.0}, {"date": "2016-10-07", "close": 2.12083525, "volume": 614423.0}, {"date": "2016-10-10", "close": 2.1306996, "volume": 39540.0}, {"date": "2016-10-11", "close": 2.12083525, "volume": 542568.0}, {"date": "2016-10-12", "close": 2.12083525, "volume": 13345.0}, {"date": "2016-10-13", "close": 2.12083525, "volume": 33869.0}, {"date": "2016-10-14", "close": 2.12083525, "volume": 96347.0}, {"date": "2016-10-17", "close": 2.10110655, "volume": 24022.0}, {"date": "2016-10-18", "close": 2.0912422, "volume": 36698.0}, {"date": "2016-10-19", "close": 2.12083525, "volume": 71424.0}, {"date": "2016-10-20", "close": 2.12083525, "volume": 27741.0}, {"date": "2016-10-21", "close": 2.10110655, "volume": 22864.0}, {"date": "2016-10-24", "close": 2.10110655, "volume": 51054.0}, {"date": "2016-10-25", "close": 2.08137785, "volume": 37020.0}, {"date": "2016-10-26", "close": 2.10110655, "volume": 416240.0}, {"date": "2016-10-27", "close": 2.10110655, "volume": 29440.0}, {"date": "2016-10-28", "close": 2.10110655, "volume": 26496.0}, {"date": "2016-10-31", "close": 2.08137785, "volume": 131757.0}, {"date": "2016-11-01", "close": 2.08137785, "volume": 60674.0}, {"date": "2016-11-02", "close": 2.0715135, "volume": 131597.0}, {"date": "2016-11-03", "close": 2.0715135, "volume": 70723.0}, {"date": "2016-11-04", "close": 2.02219175, "volume": 78709.0}, {"date": "2016-11-07", "close": 2.04192045, "volume": 42769.0}, {"date": "2016-11-08", "close": 2.02219175, "volume": 42182.0}, {"date": "2016-11-09", "close": 1.97287, "volume": 74538.0}, {"date": "2016-11-10", "close": 2.02219175, "volume": 96384.0}, {"date": "2016-11-11", "close": 1.9925987, "volume": 44338.0}, {"date": "2016-11-14", "close": 2.00246305, "volume": 66159.0}, {"date": "2016-11-15", "close": 1.98273435, "volume": 128566.0}, {"date": "2016-11-16", "close": 1.97287, "volume": 588527.0}, {"date": "2016-11-17", "close": 1.98273435, "volume": 47254.0}, {"date": "2016-11-18", "close": 1.9925987, "volume": 28792.0}, {"date": "2016-11-21", "close": 2.0715135, "volume": 52727.0}, {"date": "2016-11-22", "close": 2.00246305, "volume": 105686.0}, {"date": "2016-11-23", "close": 2.0320561, "volume": 73892.0}, {"date": "2016-11-24", "close": 2.0320561, "volume": 116095.0}, {"date": "2016-11-25", "close": 2.02219175, "volume": 60357.0}, {"date": "2016-11-28", "close": 2.0123274, "volume": 62946.0}, {"date": "2016-11-29", "close": 2.02219175, "volume": 13237.0}, {"date": "2016-11-30", "close": 2.0517848, "volume": 95446.0}, {"date": "2016-12-01", "close": 2.04192045, "volume": 233834.0}, {"date": "2016-12-02", "close": 2.04192045, "volume": 20446.0}, {"date": "2016-12-07", "close": 2.118172, "volume": 443782.0}, {"date": "2016-12-08", "close": 2.137968, "volume": 208274.0}, {"date": "2016-12-09", "close": 2.118172, "volume": 8135.0}, {"date": "2016-12-12", "close": 2.118172, "volume": 39332.0}, {"date": "2016-12-13", "close": 2.07858, "volume": 409481.0}, {"date": "2016-12-14", "close": 2.118172, "volume": 136861.0}, {"date": "2016-12-15", "close": 2.118172, "volume": 28716.0}, {"date": "2016-12-16", "close": 2.088478, "volume": 46934.0}, {"date": "2016-12-19", "close": 2.068682, "volume": 248801.0}, {"date": "2016-12-20", "close": 2.058784, "volume": 51739.0}, {"date": "2016-12-21", "close": 2.068682, "volume": 54347.0}, {"date": "2016-12-22", "close": 2.02909, "volume": 459845.0}, {"date": "2016-12-23", "close": 2.009294, "volume": 63902.0}, {"date": "2016-12-28", "close": 2.02909, "volume": 68192.0}, {"date": "2016-12-29", "close": 2.02909, "volume": 62417.0}, {"date": "2016-12-30", "close": 2.038988, "volume": 4425.0}, {"date": "2017-01-03", "close": 2.068682, "volume": 115579.0}, {"date": "2017-01-04", "close": 2.088478, "volume": 243561.0}, {"date": "2017-01-05", "close": 2.088478, "volume": 158356.0}, {"date": "2017-01-06", "close": 2.12807, "volume": 471332.0}, {"date": "2017-01-09", "close": 2.17756, "volume": 182914.0}, {"date": "2017-01-10", "close": 2.17756, "volume": 242548.0}, {"date": "2017-01-11", "close": 2.17756, "volume": 345499.0}, {"date": "2017-01-12", "close": 2.256744, "volume": 2057605.0}, {"date": "2017-01-13", "close": 2.32603, "volume": 359480.0}, {"date": "2017-01-16", "close": 2.405214, "volume": 779219.0}, {"date": "2017-01-17", "close": 2.355724, "volume": 404442.0}, {"date": "2017-01-18", "close": 2.37552, "volume": 249075.0}, {"date": "2017-01-19", "close": 2.355724, "volume": 322505.0}, {"date": "2017-01-20", "close": 2.37552, "volume": 135859.0}, {"date": "2017-01-23", "close": 2.335928, "volume": 106616.0}, {"date": "2017-01-24", "close": 2.355724, "volume": 187489.0}, {"date": "2017-01-25", "close": 2.345826, "volume": 161853.0}, {"date": "2017-01-27", "close": 2.335928, "volume": 119651.0}, {"date": "2017-01-30", "close": 2.345826, "volume": 117681.0}, {"date": "2017-01-31", "close": 2.335928, "volume": 108566.0}, {"date": "2017-02-01", "close": 2.32603, "volume": 207150.0}, {"date": "2017-02-02", "close": 2.345826, "volume": 59153.0}, {"date": "2017-02-03", "close": 2.345826, "volume": 51909.0}, {"date": "2017-02-06", "close": 2.355724, "volume": 125273.0}, {"date": "2017-02-07", "close": 2.365622, "volume": 116209.0}, {"date": "2017-02-08", "close": 2.365622, "volume": 420838.0}, {"date": "2017-02-09", "close": 2.345826, "volume": 322131.0}, {"date": "2017-02-10", "close": 2.365622, "volume": 182652.0}, {"date": "2017-02-13", "close": 2.37552, "volume": 291484.0}, {"date": "2017-02-14", "close": 2.345826, "volume": 230372.0}, {"date": "2017-02-15", "close": 2.355724, "volume": 104055.0}, {"date": "2017-02-16", "close": 2.355724, "volume": 140277.0}, {"date": "2017-02-17", "close": 2.345826, "volume": 1253867.0}, {"date": "2017-02-20", "close": 2.415112, "volume": 64937.0}, {"date": "2017-02-21", "close": 2.405214, "volume": 98360.0}, {"date": "2017-02-22", "close": 2.42501, "volume": 435436.0}, {"date": "2017-02-23", "close": 2.42501, "volume": 131707.0}, {"date": "2017-02-24", "close": 2.454704, "volume": 140915.0}, {"date": "2017-02-27", "close": 2.543786, "volume": 132703.0}, {"date": "2017-02-28", "close": 2.37552, "volume": 880074.0}, {"date": "2017-03-01", "close": 2.37552, "volume": 707690.0}, {"date": "2017-03-02", "close": 2.365622, "volume": 661379.0}, {"date": "2017-03-03", "close": 2.365622, "volume": 1047399.0}, {"date": "2017-03-06", "close": 2.335928, "volume": 204242.0}, {"date": "2017-03-07", "close": 2.355724, "volume": 473352.0}, {"date": "2017-03-08", "close": 2.405214, "volume": 1430176.0}, {"date": "2017-03-09", "close": 2.395316, "volume": 800845.0}, {"date": "2017-03-10", "close": 2.405214, "volume": 1219961.0}, {"date": "2017-03-13", "close": 2.306234, "volume": 230837.0}, {"date": "2017-03-14", "close": 2.286438, "volume": 189032.0}, {"date": "2017-03-15", "close": 2.296336, "volume": 470075.0}, {"date": "2017-03-16", "close": 2.296336, "volume": 140173.0}, {"date": "2017-03-17", "close": 2.32603, "volume": 249119.0}, {"date": "2017-03-20", "close": 2.335928, "volume": 317173.0}, {"date": "2017-03-21", "close": 2.296336, "volume": 382460.0}, {"date": "2017-03-22", "close": 2.266642, "volume": 565363.0}, {"date": "2017-03-23", "close": 2.256744, "volume": 297614.0}, {"date": "2017-03-24", "close": 2.236948, "volume": 308235.0}, {"date": "2017-03-27", "close": 2.266642, "volume": 286730.0}, {"date": "2017-03-28", "close": 2.365622, "volume": 130917.0}, {"date": "2017-03-29", "close": 2.345826, "volume": 313853.0}, {"date": "2017-03-30", "close": 2.316132, "volume": 153632.0}, {"date": "2017-03-31", "close": 2.32603, "volume": 454353.0}, {"date": "2017-04-03", "close": 2.355724, "volume": 191478.0}, {"date": "2017-04-04", "close": 2.355724, "volume": 238055.0}, {"date": "2017-04-05", "close": 2.365622, "volume": 96134.0}, {"date": "2017-04-06", "close": 2.355724, "volume": 151262.0}, {"date": "2017-04-07", "close": 2.335928, "volume": 227116.0}, {"date": "2017-04-10", "close": 2.316132, "volume": 93507.0}, {"date": "2017-04-11", "close": 2.316132, "volume": 151184.0}, {"date": "2017-04-12", "close": 2.306234, "volume": 132820.0}, {"date": "2017-04-13", "close": 2.286438, "volume": 194248.0}, {"date": "2017-04-18", "close": 2.306234, "volume": 65254.0}, {"date": "2017-04-19", "close": 2.306234, "volume": 267617.0}, {"date": "2017-04-20", "close": 2.306234, "volume": 118181.0}, {"date": "2017-04-21", "close": 2.335928, "volume": 87001.0}, {"date": "2017-04-24", "close": 2.335928, "volume": 170186.0}, {"date": "2017-04-26", "close": 2.316132, "volume": 86155.0}, {"date": "2017-04-27", "close": 2.296336, "volume": 101917.0}, {"date": "2017-04-28", "close": 2.316132, "volume": 1325765.0}, {"date": "2017-05-01", "close": 2.345826, "volume": 34391.0}, {"date": "2017-05-02", "close": 2.345826, "volume": 90644.0}, {"date": "2017-05-03", "close": 2.335928, "volume": 8915.0}, {"date": "2017-05-04", "close": 2.296336, "volume": 92601.0}, {"date": "2017-05-05", "close": 2.345826, "volume": 215208.0}, {"date": "2017-05-08", "close": 2.32603, "volume": 77270.0}, {"date": "2017-05-09", "close": 2.316132, "volume": 109989.0}, {"date": "2017-05-10", "close": 2.316132, "volume": 53625.0}, {"date": "2017-05-11", "close": 2.296336, "volume": 96153.0}, {"date": "2017-05-12", "close": 2.27654, "volume": 157051.0}, {"date": "2017-05-15", "close": 2.22705, "volume": 156886.0}, {"date": "2017-05-16", "close": 2.286438, "volume": 37310.0}, {"date": "2017-05-17", "close": 2.256744, "volume": 117343.0}, {"date": "2017-05-18", "close": 2.246846, "volume": 15104.0}, {"date": "2017-05-19", "close": 2.236948, "volume": 102270.0}, {"date": "2017-05-22", "close": 2.236948, "volume": 28572.0}, {"date": "2017-05-23", "close": 2.236948, "volume": 51660.0}, {"date": "2017-05-24", "close": 2.157764, "volume": 455802.0}, {"date": "2017-05-25", "close": 2.118172, "volume": 228921.0}, {"date": "2017-05-26", "close": 2.118172, "volume": 146176.0}, {"date": "2017-05-29", "close": 2.098376, "volume": 356343.0}, {"date": "2017-05-30", "close": 2.098376, "volume": 50542.0}, {"date": "2017-05-31", "close": 2.12807, "volume": 85472.0}, {"date": "2017-06-01", "close": 2.118172, "volume": 76973.0}, {"date": "2017-06-02", "close": 2.167662, "volume": 83190.0}, {"date": "2017-06-05", "close": 2.137968, "volume": 541697.0}, {"date": "2017-06-06", "close": 2.088478, "volume": 78897.0}, {"date": "2017-06-07", "close": 2.12807, "volume": 81493.0}, {"date": "2017-06-08", "close": 2.118172, "volume": 35473.0}, {"date": "2017-06-09", "close": 2.098376, "volume": 61154.0}, {"date": "2017-06-13", "close": 2.108274, "volume": 135495.0}, {"date": "2017-06-14", "close": 2.157764, "volume": 86044.0}, {"date": "2017-06-15", "close": 2.137968, "volume": 176413.0}, {"date": "2017-06-16", "close": 2.17756, "volume": 378329.0}, {"date": "2017-06-19", "close": 2.137968, "volume": 162859.0}, {"date": "2017-06-20", "close": 2.17756, "volume": 50286.0}, {"date": "2017-06-21", "close": 2.17756, "volume": 36109.0}, {"date": "2017-06-22", "close": 2.157764, "volume": 39802.0}, {"date": "2017-06-23", "close": 2.118172, "volume": 154101.0}, {"date": "2017-06-26", "close": 2.118172, "volume": 171100.0}, {"date": "2017-06-27", "close": 2.108274, "volume": 247661.0}, {"date": "2017-06-28", "close": 2.137968, "volume": 94631.0}, {"date": "2017-06-29", "close": 2.167662, "volume": 58448.0}, {"date": "2017-06-30", "close": 2.12807, "volume": 33651.0}, {"date": "2017-07-03", "close": 2.157764, "volume": 75342.0}, {"date": "2017-07-04", "close": 2.17756, "volume": 39324.0}, {"date": "2017-07-05", "close": 2.192407, "volume": 30374.0}, {"date": "2017-07-06", "close": 2.197356, "volume": 11409.0}, {"date": "2017-07-07", "close": 2.167662, "volume": 108514.0}, {"date": "2017-07-10", "close": 2.157764, "volume": 63321.0}, {"date": "2017-07-11", "close": 2.167662, "volume": 76620.0}, {"date": "2017-07-12", "close": 2.17756, "volume": 12773.0}, {"date": "2017-07-13", "close": 2.246846, "volume": 153412.0}, {"date": "2017-07-14", "close": 2.27654, "volume": 196494.0}, {"date": "2017-07-17", "close": 2.316132, "volume": 86778.0}, {"date": "2017-07-18", "close": 2.236948, "volume": 232854.0}, {"date": "2017-07-19", "close": 2.256744, "volume": 89151.0}, {"date": "2017-07-20", "close": 2.266642, "volume": 6957.0}, {"date": "2017-07-21", "close": 2.316132, "volume": 47818.0}, {"date": "2017-07-24", "close": 2.32603, "volume": 60695.0}, {"date": "2017-07-25", "close": 2.316132, "volume": 23215.0}, {"date": "2017-07-26", "close": 2.256744, "volume": 47702.0}, {"date": "2017-07-27", "close": 2.22705, "volume": 100190.0}, {"date": "2017-07-28", "close": 2.22705, "volume": 134105.0}, {"date": "2017-07-31", "close": 2.22705, "volume": 91185.0}, {"date": "2017-08-01", "close": 2.207254, "volume": 481764.0}, {"date": "2017-08-02", "close": 2.217152, "volume": 67781.0}, {"date": "2017-08-03", "close": 2.207254, "volume": 123586.0}, {"date": "2017-08-04", "close": 2.207254, "volume": 89350.0}, {"date": "2017-08-07", "close": 2.207254, "volume": 4187.0}, {"date": "2017-08-08", "close": 2.147866, "volume": 397512.0}, {"date": "2017-08-09", "close": 2.137968, "volume": 180445.0}, {"date": "2017-08-10", "close": 2.098376, "volume": 319614.0}, {"date": "2017-08-11", "close": 2.068682, "volume": 83208.0}, {"date": "2017-08-14", "close": 2.07858, "volume": 66191.0}, {"date": "2017-08-15", "close": 2.12807, "volume": 95723.0}, {"date": "2017-08-16", "close": 2.22705, "volume": 131339.0}, {"date": "2017-08-17", "close": 2.17756, "volume": 44163.0}, {"date": "2017-08-18", "close": 2.147866, "volume": 81311.0}, {"date": "2017-08-21", "close": 2.147866, "volume": 147674.0}, {"date": "2017-08-22", "close": 2.167662, "volume": 200369.0}, {"date": "2017-08-23", "close": 2.147866, "volume": 72530.0}, {"date": "2017-08-24", "close": 2.108274, "volume": 38227.0}, {"date": "2017-08-25", "close": 2.147866, "volume": 97659.0}, {"date": "2017-08-30", "close": 2.07, "volume": 173518.0}, {"date": "2017-08-31", "close": 2.095, "volume": 151435.0}, {"date": "2017-09-01", "close": 2.06, "volume": 204801.0}, {"date": "2017-09-04", "close": 2.05, "volume": 253139.0}, {"date": "2017-09-05", "close": 2.06, "volume": 555757.0}, {"date": "2017-09-06", "close": 2.04, "volume": 474657.0}, {"date": "2017-09-07", "close": 2.05, "volume": 272344.0}, {"date": "2017-09-08", "close": 2.04, "volume": 274264.0}, {"date": "2017-09-11", "close": 2.06, "volume": 163063.0}, {"date": "2017-09-12", "close": 2.05, "volume": 275672.0}, {"date": "2017-09-13", "close": 2.06, "volume": 246230.0}, {"date": "2017-09-14", "close": 2.08, "volume": 427376.0}, {"date": "2017-09-15", "close": 2.09, "volume": 118045.0}, {"date": "2017-09-18", "close": 2.07, "volume": 385025.0}, {"date": "2017-09-19", "close": 2.06, "volume": 971694.0}, {"date": "2017-09-20", "close": 2.06, "volume": 425343.0}, {"date": "2017-09-21", "close": 2.07, "volume": 409460.0}, {"date": "2017-09-22", "close": 1.995, "volume": 83109.0}, {"date": "2017-09-25", "close": 1.985, "volume": 129293.0}, {"date": "2017-09-26", "close": 1.96, "volume": 115693.0}, {"date": "2017-09-27", "close": 1.98, "volume": 100075.0}, {"date": "2017-09-28", "close": 1.98, "volume": 786584.0}, {"date": "2017-09-29", "close": 1.99, "volume": 72782.0}, {"date": "2017-10-02", "close": 2.03, "volume": 45966.0}, {"date": "2017-10-03", "close": 2.03, "volume": 35334.0}, {"date": "2017-10-04", "close": 2.0, "volume": 219080.0}, {"date": "2017-10-05", "close": 1.995, "volume": 1954063.0}, {"date": "2017-10-06", "close": 2.06, "volume": 648609.0}, {"date": "2017-10-09", "close": 2.05, "volume": 24897.0}, {"date": "2017-10-10", "close": 2.07, "volume": 18133.0}, {"date": "2017-10-11", "close": 2.07, "volume": 599233.0}, {"date": "2017-10-12", "close": 2.05, "volume": 279530.0}, {"date": "2017-10-13", "close": 2.08, "volume": 351354.0}, {"date": "2017-10-16", "close": 2.1, "volume": 176026.0}, {"date": "2017-10-17", "close": 2.1, "volume": 155113.0}, {"date": "2017-10-18", "close": 2.07, "volume": 141277.0}, {"date": "2017-10-19", "close": 2.08, "volume": 61830.0}, {"date": "2017-10-20", "close": 2.07, "volume": 27180.0}, {"date": "2017-10-23", "close": 2.07, "volume": 1809656.0}, {"date": "2017-10-24", "close": 2.05, "volume": 1038886.0}, {"date": "2017-10-25", "close": 2.06, "volume": 195945.0}, {"date": "2017-10-26", "close": 2.05, "volume": 143160.0}, {"date": "2017-10-27", "close": 2.04, "volume": 41909.0}, {"date": "2017-10-30", "close": 2.08, "volume": 97123.0}, {"date": "2017-10-31", "close": 2.04, "volume": 116787.0}, {"date": "2017-11-01", "close": 2.04, "volume": 32296.0}, {"date": "2017-11-02", "close": 2.04, "volume": 81723.0}, {"date": "2017-11-03", "close": 2.03, "volume": 121719.0}, {"date": "2017-11-06", "close": 2.06, "volume": 43916.0}, {"date": "2017-11-07", "close": 2.03, "volume": 83887.0}, {"date": "2017-11-08", "close": 2.03, "volume": 1211017.0}, {"date": "2017-11-09", "close": 2.03, "volume": 58405.0}, {"date": "2017-11-10", "close": 2.03, "volume": 494950.0}, {"date": "2017-11-13", "close": 2.03, "volume": 279257.0}, {"date": "2017-11-14", "close": 2.04, "volume": 108360.0}, {"date": "2017-11-15", "close": 2.02, "volume": 128649.0}, {"date": "2017-11-16", "close": 2.03, "volume": 276538.0}, {"date": "2017-11-17", "close": 2.0, "volume": 534262.0}, {"date": "2017-11-20", "close": 1.96, "volume": 642761.0}, {"date": "2017-11-21", "close": 2.01, "volume": 341609.0}, {"date": "2017-11-22", "close": 2.05, "volume": 3130046.0}, {"date": "2017-11-23", "close": 2.07, "volume": 37294.0}, {"date": "2017-11-24", "close": 2.08, "volume": 130612.0}, {"date": "2017-11-27", "close": 2.06, "volume": 121909.0}, {"date": "2017-11-28", "close": 2.1, "volume": 115855.0}, {"date": "2017-11-29", "close": 2.13, "volume": 1672291.0}, {"date": "2017-11-30", "close": 2.12, "volume": 77019.0}, {"date": "2017-12-01", "close": 2.09, "volume": 410577.0}, {"date": "2017-12-04", "close": 2.1, "volume": 86222.0}, {"date": "2017-12-05", "close": 2.09, "volume": 432722.0}, {"date": "2017-12-06", "close": 2.1, "volume": 308830.0}, {"date": "2017-12-07", "close": 2.13, "volume": 251003.0}, {"date": "2017-12-08", "close": 2.18, "volume": 323738.0}, {"date": "2017-12-11", "close": 2.18, "volume": 289245.0}, {"date": "2017-12-12", "close": 2.2, "volume": 124468.0}, {"date": "2017-12-13", "close": 2.18, "volume": 1010763.0}, {"date": "2017-12-14", "close": 2.17, "volume": 180719.0}, {"date": "2017-12-15", "close": 2.14, "volume": 178704.0}, {"date": "2017-12-18", "close": 2.18, "volume": 198916.0}, {"date": "2017-12-19", "close": 2.17, "volume": 66470.0}, {"date": "2017-12-20", "close": 2.15, "volume": 208880.0}, {"date": "2017-12-21", "close": 2.15, "volume": 251614.0}, {"date": "2017-12-22", "close": 2.16, "volume": 274686.0}, {"date": "2017-12-27", "close": 2.17, "volume": 24049.0}, {"date": "2017-12-28", "close": 2.17, "volume": 32842.0}, {"date": "2017-12-29", "close": 2.17, "volume": 18904.0}, {"date": "2018-01-02", "close": 2.18, "volume": 83493.0}, {"date": "2018-01-03", "close": 2.17, "volume": 40921.0}, {"date": "2018-01-04", "close": 2.19, "volume": 182817.0}, {"date": "2018-01-05", "close": 2.18, "volume": 34848.0}, {"date": "2018-01-08", "close": 2.18, "volume": 37330.0}, {"date": "2018-01-09", "close": 2.18, "volume": 21762.0}, {"date": "2018-01-10", "close": 2.09, "volume": 164152.0}, {"date": "2018-01-11", "close": 2.17, "volume": 31563.0}, {"date": "2018-01-12", "close": 2.19, "volume": 27669.0}, {"date": "2018-01-15", "close": 2.14, "volume": 177762.0}, {"date": "2018-01-16", "close": 2.18, "volume": 90964.0}, {"date": "2018-01-17", "close": 2.17, "volume": 5020.0}, {"date": "2018-01-18", "close": 2.19, "volume": 40473.0}, {"date": "2018-01-19", "close": 2.22, "volume": 226828.0}, {"date": "2018-01-22", "close": 2.21, "volume": 211501.0}, {"date": "2018-01-23", "close": 2.2, "volume": 40652.0}, {"date": "2018-01-24", "close": 2.21, "volume": 8508.0}, {"date": "2018-01-25", "close": 2.19, "volume": 28354.0}, {"date": "2018-01-29", "close": 2.19, "volume": 76480.0}, {"date": "2018-01-30", "close": 2.19, "volume": 105501.0}, {"date": "2018-01-31", "close": 2.19, "volume": 50946.0}, {"date": "2018-02-01", "close": 2.19, "volume": 142228.0}, {"date": "2018-02-02", "close": 2.19, "volume": 77775.0}, {"date": "2018-02-05", "close": 2.17, "volume": 119782.0}, {"date": "2018-02-06", "close": 2.18, "volume": 246477.0}, {"date": "2018-02-07", "close": 2.18, "volume": 51493.0}, {"date": "2018-02-08", "close": 2.2, "volume": 38471.0}, {"date": "2018-02-09", "close": 2.19, "volume": 50185.0}, {"date": "2018-02-12", "close": 2.18, "volume": 89432.0}, {"date": "2018-02-13", "close": 2.14, "volume": 103305.0}, {"date": "2018-02-14", "close": 2.15, "volume": 6077867.0}, {"date": "2018-02-15", "close": 2.15, "volume": 122573.0}, {"date": "2018-02-16", "close": 2.14, "volume": 349655.0}, {"date": "2018-02-19", "close": 2.17, "volume": 123896.0}, {"date": "2018-02-20", "close": 2.18, "volume": 50298.0}, {"date": "2018-02-21", "close": 2.16, "volume": 327549.0}, {"date": "2018-02-22", "close": 2.17, "volume": 118171.0}, {"date": "2018-02-23", "close": 2.2, "volume": 153584.0}, {"date": "2018-02-26", "close": 2.23, "volume": 1275998.0}, {"date": "2018-02-27", "close": 2.24, "volume": 305944.0}, {"date": "2018-02-28", "close": 2.25, "volume": 391657.0}, {"date": "2018-03-01", "close": 2.25, "volume": 266406.0}, {"date": "2018-03-02", "close": 2.23, "volume": 424117.0}, {"date": "2018-03-05", "close": 2.23, "volume": 294033.0}, {"date": "2018-03-06", "close": 2.25, "volume": 90207.0}, {"date": "2018-03-07", "close": 2.23, "volume": 189380.0}, {"date": "2018-03-08", "close": 2.25, "volume": 153291.0}, {"date": "2018-03-09", "close": 2.23, "volume": 212108.0}, {"date": "2018-03-12", "close": 2.24, "volume": 1227055.0}, {"date": "2018-03-13", "close": 2.23, "volume": 224488.0}, {"date": "2018-03-14", "close": 2.16, "volume": 1753521.0}, {"date": "2018-03-15", "close": 2.15, "volume": 76831.0}, {"date": "2018-03-16", "close": 2.15, "volume": 84703.0}, {"date": "2018-03-19", "close": 2.17, "volume": 103917.0}, {"date": "2018-03-20", "close": 2.16, "volume": 46242.0}, {"date": "2018-03-21", "close": 2.18, "volume": 550918.0}, {"date": "2018-03-22", "close": 2.18, "volume": 319037.0}, {"date": "2018-03-23", "close": 2.16, "volume": 118210.0}, {"date": "2018-03-26", "close": 2.15, "volume": 482927.0}, {"date": "2018-03-27", "close": 2.17, "volume": 104040.0}, {"date": "2018-03-28", "close": 2.16, "volume": 34937.0}, {"date": "2018-03-29", "close": 2.16, "volume": 36889.0}, {"date": "2018-04-03", "close": 2.19, "volume": 116102.0}, {"date": "2018-04-04", "close": 2.18, "volume": 106758.0}, {"date": "2018-04-05", "close": 2.18, "volume": 895616.0}, {"date": "2018-04-06", "close": 2.18, "volume": 203576.0}, {"date": "2018-04-09", "close": 2.19, "volume": 62073.0}, {"date": "2018-04-10", "close": 2.18, "volume": 253743.0}, {"date": "2018-04-11", "close": 2.18, "volume": 94518.0}, {"date": "2018-04-12", "close": 2.16, "volume": 145028.0}, {"date": "2018-04-13", "close": 2.16, "volume": 98685.0}, {"date": "2018-04-16", "close": 2.16, "volume": 173906.0}, {"date": "2018-04-17", "close": 2.18, "volume": 180561.0}, {"date": "2018-04-18", "close": 2.14, "volume": 177419.0}, {"date": "2018-04-19", "close": 2.17, "volume": 538121.0}, {"date": "2018-04-20", "close": 2.18, "volume": 507624.0}, {"date": "2018-04-23", "close": 2.16, "volume": 68402.0}, {"date": "2018-04-24", "close": 2.17, "volume": 118960.0}, {"date": "2018-04-26", "close": 2.23, "volume": 126568.0}, {"date": "2018-04-27", "close": 2.22, "volume": 54448.0}, {"date": "2018-04-30", "close": 2.23, "volume": 67603.0}, {"date": "2018-05-01", "close": 2.21, "volume": 208745.0}, {"date": "2018-05-02", "close": 2.21, "volume": 139626.0}, {"date": "2018-05-03", "close": 2.22, "volume": 234064.0}, {"date": "2018-05-04", "close": 2.21, "volume": 460204.0}, {"date": "2018-05-07", "close": 2.2, "volume": 79649.0}, {"date": "2018-05-08", "close": 2.2, "volume": 129765.0}, {"date": "2018-05-09", "close": 2.22, "volume": 76509.0}, {"date": "2018-05-10", "close": 2.24, "volume": 143539.0}, {"date": "2018-05-11", "close": 2.22, "volume": 13618.0}, {"date": "2018-05-14", "close": 2.22, "volume": 25360.0}, {"date": "2018-05-15", "close": 2.22, "volume": 42270.0}, {"date": "2018-05-16", "close": 2.24, "volume": 97470.0}, {"date": "2018-05-17", "close": 2.22, "volume": 151789.0}, {"date": "2018-05-18", "close": 2.24, "volume": 117374.0}, {"date": "2018-05-21", "close": 2.22, "volume": 49133.0}, {"date": "2018-05-22", "close": 2.23, "volume": 25202.0}, {"date": "2018-05-23", "close": 2.21, "volume": 268994.0}, {"date": "2018-05-24", "close": 2.21, "volume": 65142.0}, {"date": "2018-05-25", "close": 2.26, "volume": 131086.0}, {"date": "2018-05-28", "close": 2.25, "volume": 198294.0}, {"date": "2018-05-29", "close": 2.3, "volume": 49941.0}, {"date": "2018-05-30", "close": 2.3, "volume": 107174.0}, {"date": "2018-05-31", "close": 2.23, "volume": 357801.0}, {"date": "2018-06-01", "close": 2.25, "volume": 91613.0}, {"date": "2018-06-04", "close": 2.23, "volume": 340669.0}, {"date": "2018-06-05", "close": 2.23, "volume": 85916.0}, {"date": "2018-06-06", "close": 2.26, "volume": 452491.0}, {"date": "2018-06-07", "close": 2.28, "volume": 114102.0}, {"date": "2018-06-08", "close": 2.29, "volume": 22499.0}, {"date": "2018-06-12", "close": 2.3, "volume": 431545.0}, {"date": "2018-06-13", "close": 2.3, "volume": 263074.0}, {"date": "2018-06-14", "close": 2.29, "volume": 258626.0}, {"date": "2018-06-15", "close": 2.29, "volume": 133587.0}, {"date": "2018-06-18", "close": 2.27, "volume": 95445.0}, {"date": "2018-06-19", "close": 2.27, "volume": 126752.0}, {"date": "2018-06-20", "close": 2.27, "volume": 210780.0}, {"date": "2018-06-21", "close": 2.29, "volume": 21490.0}, {"date": "2018-06-22", "close": 2.26, "volume": 95915.0}, {"date": "2018-06-25", "close": 2.26, "volume": 157006.0}, {"date": "2018-06-26", "close": 2.25, "volume": 462557.0}, {"date": "2018-06-27", "close": 2.3, "volume": 75235.0}, {"date": "2018-06-28", "close": 2.27, "volume": 101357.0}, {"date": "2018-06-29", "close": 2.29, "volume": 27803.0}, {"date": "2018-07-02", "close": 2.3, "volume": 243414.0}, {"date": "2018-07-03", "close": 2.25, "volume": 64346.0}, {"date": "2018-07-04", "close": 2.26, "volume": 199847.0}, {"date": "2018-07-05", "close": 2.25, "volume": 101529.0}, {"date": "2018-07-06", "close": 2.26, "volume": 16810.0}, {"date": "2018-07-09", "close": 2.25, "volume": 81851.0}, {"date": "2018-07-10", "close": 2.24, "volume": 206110.0}, {"date": "2018-07-11", "close": 2.23, "volume": 89826.0}, {"date": "2018-07-12", "close": 2.23, "volume": 59344.0}, {"date": "2018-07-13", "close": 2.25, "volume": 34702.0}, {"date": "2018-07-16", "close": 2.24, "volume": 48523.0}, {"date": "2018-07-17", "close": 2.24, "volume": 277803.0}, {"date": "2018-07-18", "close": 2.27, "volume": 19030.0}, {"date": "2018-07-19", "close": 2.25, "volume": 920083.0}, {"date": "2018-07-20", "close": 2.25, "volume": 149382.0}, {"date": "2018-07-23", "close": 2.25, "volume": 44788.0}, {"date": "2018-07-24", "close": 2.25, "volume": 191624.0}, {"date": "2018-07-25", "close": 2.26, "volume": 49704.0}, {"date": "2018-07-26", "close": 2.24, "volume": 105354.0}, {"date": "2018-07-27", "close": 2.25, "volume": 206747.0}, {"date": "2018-07-30", "close": 2.24, "volume": 336371.0}, {"date": "2018-07-31", "close": 2.25, "volume": 84859.0}, {"date": "2018-08-01", "close": 2.24, "volume": 20948.0}, {"date": "2018-08-02", "close": 2.24, "volume": 114881.0}, {"date": "2018-08-03", "close": 2.24, "volume": 153442.0}, {"date": "2018-08-06", "close": 2.25, "volume": 96976.0}, {"date": "2018-08-07", "close": 2.24, "volume": 318894.0}, {"date": "2018-08-08", "close": 2.23, "volume": 158626.0}, {"date": "2018-08-09", "close": 2.22, "volume": 244972.0}, {"date": "2018-08-10", "close": 2.25, "volume": 363640.0}, {"date": "2018-08-13", "close": 2.23, "volume": 62811.0}, {"date": "2018-08-14", "close": 2.25, "volume": 112905.0}, {"date": "2018-08-15", "close": 2.24, "volume": 80551.0}, {"date": "2018-08-16", "close": 2.23, "volume": 279579.0}, {"date": "2018-08-17", "close": 2.23, "volume": 750290.0}, {"date": "2018-08-20", "close": 2.24, "volume": 305562.0}, {"date": "2018-08-21", "close": 2.25, "volume": 56757.0}, {"date": "2018-08-22", "close": 2.26, "volume": 66169.0}, {"date": "2018-08-23", "close": 2.27, "volume": 79169.0}, {"date": "2018-08-24", "close": 2.26, "volume": 155215.0}, {"date": "2018-08-27", "close": 2.26, "volume": 509791.0}, {"date": "2018-08-28", "close": 2.3, "volume": 342706.0}, {"date": "2018-08-29", "close": 2.29, "volume": 531630.0}, {"date": "2018-08-30", "close": 2.27, "volume": 274827.0}, {"date": "2018-08-31", "close": 2.26, "volume": 452029.0}, {"date": "2018-09-03", "close": 2.26, "volume": 1893453.0}, {"date": "2018-09-04", "close": 2.25, "volume": 220938.0}, {"date": "2018-09-05", "close": 2.25, "volume": 150178.0}, {"date": "2018-09-06", "close": 2.22, "volume": 266082.0}, {"date": "2018-09-07", "close": 2.25, "volume": 304136.0}, {"date": "2018-09-10", "close": 2.26, "volume": 394924.0}, {"date": "2018-09-11", "close": 2.25, "volume": 518952.0}, {"date": "2018-09-12", "close": 2.25, "volume": 574524.0}, {"date": "2018-09-13", "close": 2.27, "volume": 400643.0}, {"date": "2018-09-14", "close": 2.23, "volume": 1019194.0}, {"date": "2018-09-17", "close": 2.26, "volume": 325404.0}, {"date": "2018-09-18", "close": 2.19, "volume": 294144.0}, {"date": "2018-09-19", "close": 2.2, "volume": 204978.0}, {"date": "2018-09-20", "close": 2.17, "volume": 192792.0}, {"date": "2018-09-21", "close": 2.17, "volume": 3475375.0}, {"date": "2018-09-24", "close": 2.18, "volume": 481323.0}, {"date": "2018-09-25", "close": 2.17, "volume": 385870.0}, {"date": "2018-09-26", "close": 2.13, "volume": 184585.0}, {"date": "2018-09-27", "close": 2.15, "volume": 220625.0}, {"date": "2018-09-28", "close": 2.15, "volume": 172724.0}, {"date": "2018-10-01", "close": 2.16, "volume": 227124.0}, {"date": "2018-10-02", "close": 2.17, "volume": 131654.0}, {"date": "2018-10-03", "close": 2.14, "volume": 94649.0}, {"date": "2018-10-04", "close": 2.13, "volume": 185719.0}, {"date": "2018-10-05", "close": 2.15, "volume": 149940.0}, {"date": "2018-10-08", "close": 2.14, "volume": 135349.0}, {"date": "2018-10-09", "close": 2.14, "volume": 189598.0}, {"date": "2018-10-10", "close": 2.12, "volume": 514431.0}, {"date": "2018-10-11", "close": 2.1, "volume": 196417.0}, {"date": "2018-10-12", "close": 2.13, "volume": 418358.0}, {"date": "2018-10-15", "close": 2.11, "volume": 508801.0}, {"date": "2018-10-16", "close": 2.1, "volume": 88916.0}, {"date": "2018-10-17", "close": 2.11, "volume": 84816.0}, {"date": "2018-10-18", "close": 2.17, "volume": 192313.0}, {"date": "2018-10-19", "close": 2.12, "volume": 79689.0}, {"date": "2018-10-22", "close": 2.12, "volume": 353229.0}, {"date": "2018-10-23", "close": 2.1, "volume": 203863.0}, {"date": "2018-10-24", "close": 2.12, "volume": 209717.0}, {"date": "2018-10-25", "close": 2.11, "volume": 135707.0}, {"date": "2018-10-26", "close": 2.1, "volume": 78057.0}, {"date": "2018-10-29", "close": 2.06, "volume": 1041751.0}, {"date": "2018-10-30", "close": 2.02, "volume": 692345.0}, {"date": "2018-10-31", "close": 2.04, "volume": 115019.0}, {"date": "2018-11-01", "close": 2.05, "volume": 61652.0}, {"date": "2018-11-02", "close": 2.07, "volume": 47539.0}, {"date": "2018-11-05", "close": 2.05, "volume": 45585.0}, {"date": "2018-11-06", "close": 2.04, "volume": 58171.0}, {"date": "2018-11-07", "close": 2.03, "volume": 620508.0}, {"date": "2018-11-08", "close": 2.03, "volume": 227287.0}, {"date": "2018-11-09", "close": 2.06, "volume": 67176.0}, {"date": "2018-11-12", "close": 2.08, "volume": 75293.0}, {"date": "2018-11-13", "close": 2.05, "volume": 660124.0}, {"date": "2018-11-14", "close": 2.01, "volume": 417969.0}, {"date": "2018-11-15", "close": 2.0, "volume": 168643.0}, {"date": "2018-11-16", "close": 2.02, "volume": 256159.0}, {"date": "2018-11-19", "close": 2.06, "volume": 72697.0}, {"date": "2018-11-20", "close": 2.05, "volume": 195127.0}, {"date": "2018-11-21", "close": 2.04, "volume": 269408.0}, {"date": "2018-11-22", "close": 2.11, "volume": 149936.0}, {"date": "2018-11-23", "close": 2.12, "volume": 151108.0}, {"date": "2018-11-26", "close": 2.11, "volume": 81655.0}, {"date": "2018-11-27", "close": 2.08, "volume": 86384.0}, {"date": "2018-11-28", "close": 2.05, "volume": 93299.0}, {"date": "2018-11-29", "close": 2.09, "volume": 1911647.0}, {"date": "2018-11-30", "close": 2.09, "volume": 40415.0}, {"date": "2018-12-03", "close": 2.13, "volume": 570566.0}, {"date": "2018-12-04", "close": 2.09, "volume": 125354.0}, {"date": "2018-12-05", "close": 2.09, "volume": 237802.0}, {"date": "2018-12-06", "close": 2.05, "volume": 582575.0}, {"date": "2018-12-07", "close": 2.07, "volume": 342652.0}, {"date": "2018-12-10", "close": 2.03, "volume": 279817.0}, {"date": "2018-12-11", "close": 2.09, "volume": 348609.0}, {"date": "2018-12-12", "close": 2.09, "volume": 110405.0}, {"date": "2018-12-13", "close": 2.1, "volume": 358733.0}, {"date": "2018-12-14", "close": 2.1, "volume": 146556.0}, {"date": "2018-12-17", "close": 2.12, "volume": 233056.0}, {"date": "2018-12-18", "close": 2.09, "volume": 105327.0}, {"date": "2018-12-19", "close": 2.1, "volume": 767863.0}, {"date": "2018-12-20", "close": 2.06, "volume": 137732.0}, {"date": "2018-12-21", "close": 2.08, "volume": 142855.0}, {"date": "2018-12-24", "close": 2.1, "volume": 106547.0}, {"date": "2018-12-27", "close": 2.09, "volume": 965905.0}, {"date": "2018-12-28", "close": 2.11, "volume": 49476.0}, {"date": "2018-12-31", "close": 2.1, "volume": 63223.0}, {"date": "2019-01-02", "close": 2.12, "volume": 35567.0}, {"date": "2019-01-03", "close": 2.1, "volume": 30364.0}, {"date": "2019-01-04", "close": 2.1, "volume": 33615.0}, {"date": "2019-01-07", "close": 2.13, "volume": 61893.0}, {"date": "2019-01-08", "close": 2.14, "volume": 92168.0}, {"date": "2019-01-09", "close": 2.15, "volume": 117639.0}, {"date": "2019-01-10", "close": 2.11, "volume": 306987.0}, {"date": "2019-01-11", "close": 2.13, "volume": 488556.0}, {"date": "2019-01-14", "close": 2.13, "volume": 185538.0}, {"date": "2019-01-15", "close": 2.13, "volume": 78618.0}, {"date": "2019-01-16", "close": 2.14, "volume": 247623.0}, {"date": "2019-01-17", "close": 2.14, "volume": 289153.0}, {"date": "2019-01-18", "close": 2.2, "volume": 650342.0}, {"date": "2019-01-21", "close": 2.2, "volume": 237299.0}, {"date": "2019-01-22", "close": 2.19, "volume": 271838.0}, {"date": "2019-01-23", "close": 2.2, "volume": 55584.0}, {"date": "2019-01-24", "close": 2.18, "volume": 93222.0}, {"date": "2019-01-25", "close": 2.19, "volume": 60088.0}, {"date": "2019-01-29", "close": 2.19, "volume": 108346.0}, {"date": "2019-01-30", "close": 2.2, "volume": 72169.0}, {"date": "2019-01-31", "close": 2.2, "volume": 92256.0}, {"date": "2019-02-01", "close": 2.22, "volume": 629449.0}, {"date": "2019-02-04", "close": 2.21, "volume": 367727.0}, {"date": "2019-02-05", "close": 2.23, "volume": 147505.0}, {"date": "2019-02-06", "close": 2.22, "volume": 126261.0}, {"date": "2019-02-07", "close": 2.22, "volume": 101945.0}, {"date": "2019-02-08", "close": 2.24, "volume": 61569.0}, {"date": "2019-02-11", "close": 2.25, "volume": 109660.0}, {"date": "2019-02-12", "close": 2.26, "volume": 184391.0}, {"date": "2019-02-13", "close": 2.26, "volume": 192498.0}, {"date": "2019-02-14", "close": 2.27, "volume": 183953.0}, {"date": "2019-02-15", "close": 2.26, "volume": 20714.0}, {"date": "2019-02-18", "close": 2.28, "volume": 126825.0}, {"date": "2019-02-19", "close": 2.28, "volume": 76895.0}, {"date": "2019-02-20", "close": 2.28, "volume": 106025.0}, {"date": "2019-02-21", "close": 2.26, "volume": 80274.0}, {"date": "2019-02-22", "close": 2.28, "volume": 68285.0}, {"date": "2019-02-25", "close": 2.31, "volume": 151992.0}, {"date": "2019-02-26", "close": 2.28, "volume": 800357.0}, {"date": "2019-02-27", "close": 2.25, "volume": 110524.0}, {"date": "2019-02-28", "close": 2.25, "volume": 74769.0}, {"date": "2019-03-01", "close": 2.27, "volume": 27151.0}, {"date": "2019-03-04", "close": 2.26, "volume": 209802.0}, {"date": "2019-03-05", "close": 2.26, "volume": 117177.0}, {"date": "2019-03-06", "close": 2.25, "volume": 257192.0}, {"date": "2019-03-07", "close": 2.24, "volume": 264412.0}, {"date": "2019-03-08", "close": 2.27, "volume": 383457.0}, {"date": "2019-03-11", "close": 2.29, "volume": 190544.0}, {"date": "2019-03-12", "close": 2.28, "volume": 443021.0}, {"date": "2019-03-13", "close": 2.19, "volume": 308694.0}, {"date": "2019-03-14", "close": 2.18, "volume": 111702.0}, {"date": "2019-03-15", "close": 2.18, "volume": 308660.0}, {"date": "2019-03-18", "close": 2.19, "volume": 320534.0}, {"date": "2019-03-19", "close": 2.18, "volume": 69053.0}, {"date": "2019-03-20", "close": 2.2, "volume": 306664.0}, {"date": "2019-03-21", "close": 2.19, "volume": 84706.0}, {"date": "2019-03-22", "close": 2.22, "volume": 240758.0}, {"date": "2019-03-25", "close": 2.19, "volume": 123817.0}, {"date": "2019-03-26", "close": 2.19, "volume": 235064.0}, {"date": "2019-03-27", "close": 2.19, "volume": 67770.0}, {"date": "2019-03-28", "close": 2.16, "volume": 221781.0}, {"date": "2019-03-29", "close": 2.18, "volume": 446104.0}, {"date": "2019-04-01", "close": 2.19, "volume": 251048.0}, {"date": "2019-04-02", "close": 2.2, "volume": 190491.0}, {"date": "2019-04-03", "close": 2.19, "volume": 505127.0}, {"date": "2019-04-04", "close": 2.19, "volume": 193434.0}, {"date": "2019-04-05", "close": 2.2, "volume": 763519.0}, {"date": "2019-04-08", "close": 2.2, "volume": 122503.0}, {"date": "2019-04-09", "close": 2.2, "volume": 96108.0}, {"date": "2019-04-10", "close": 2.22, "volume": 198615.0}, {"date": "2019-04-11", "close": 2.21, "volume": 120975.0}, {"date": "2019-04-12", "close": 2.23, "volume": 163296.0}, {"date": "2019-04-15", "close": 2.2, "volume": 139311.0}, {"date": "2019-04-16", "close": 2.23, "volume": 555368.0}, {"date": "2019-04-17", "close": 2.2, "volume": 149272.0}, {"date": "2019-04-18", "close": 2.23, "volume": 266906.0}, {"date": "2019-04-23", "close": 2.21, "volume": 95034.0}, {"date": "2019-04-24", "close": 2.23, "volume": 272763.0}, {"date": "2019-04-26", "close": 2.22, "volume": 109971.0}, {"date": "2019-04-29", "close": 2.21, "volume": 103606.0}, {"date": "2019-04-30", "close": 2.18, "volume": 145510.0}, {"date": "2019-05-01", "close": 2.19, "volume": 72560.0}, {"date": "2019-05-02", "close": 2.2, "volume": 92512.0}, {"date": "2019-05-03", "close": 2.19, "volume": 90124.0}, {"date": "2019-05-06", "close": 2.18, "volume": 40716.0}, {"date": "2019-05-07", "close": 2.18, "volume": 41427.0}, {"date": "2019-05-08", "close": 2.16, "volume": 246875.0}, {"date": "2019-05-09", "close": 2.19, "volume": 134036.0}, {"date": "2019-05-10", "close": 2.16, "volume": 56757.0}, {"date": "2019-05-13", "close": 2.14, "volume": 222810.0}, {"date": "2019-05-14", "close": 2.13, "volume": 159651.0}, {"date": "2019-05-15", "close": 2.16, "volume": 86092.0}, {"date": "2019-05-16", "close": 2.16, "volume": 69021.0}, {"date": "2019-05-17", "close": 2.15, "volume": 106066.0}, {"date": "2019-05-20", "close": 2.15, "volume": 158334.0}, {"date": "2019-05-21", "close": 2.12, "volume": 245899.0}, {"date": "2019-05-22", "close": 2.15, "volume": 91424.0}, {"date": "2019-05-23", "close": 2.13, "volume": 100647.0}, {"date": "2019-05-24", "close": 2.12, "volume": 111989.0}, {"date": "2019-05-27", "close": 2.11, "volume": 185216.0}, {"date": "2019-05-28", "close": 2.08, "volume": 148397.0}, {"date": "2019-05-29", "close": 2.08, "volume": 1032028.0}, {"date": "2019-05-30", "close": 2.06, "volume": 214154.0}, {"date": "2019-05-31", "close": 2.08, "volume": 123764.0}, {"date": "2019-06-03", "close": 2.08, "volume": 60206.0}, {"date": "2019-06-04", "close": 2.05, "volume": 244848.0}, {"date": "2019-06-05", "close": 2.03, "volume": 287875.0}, {"date": "2019-06-06", "close": 2.03, "volume": 165982.0}, {"date": "2019-06-07", "close": 2.08, "volume": 2418063.0}, {"date": "2019-06-11", "close": 2.07, "volume": 255049.0}, {"date": "2019-06-12", "close": 2.1, "volume": 288836.0}, {"date": "2019-06-13", "close": 2.07, "volume": 753950.0}, {"date": "2019-06-14", "close": 2.06, "volume": 538253.0}, {"date": "2019-06-17", "close": 2.08, "volume": 133354.0}, {"date": "2019-06-18", "close": 2.07, "volume": 253201.0}, {"date": "2019-06-19", "close": 2.09, "volume": 1226223.0}, {"date": "2019-06-20", "close": 2.09, "volume": 616361.0}, {"date": "2019-06-21", "close": 2.02, "volume": 1062457.0}, {"date": "2019-06-24", "close": 2.03, "volume": 817524.0}, {"date": "2019-06-25", "close": 1.995, "volume": 3715864.0}, {"date": "2019-06-26", "close": 2.03, "volume": 5298332.0}, {"date": "2019-06-27", "close": 2.04, "volume": 378394.0}, {"date": "2019-06-28", "close": 2.06, "volume": 912830.0}, {"date": "2019-07-01", "close": 2.05, "volume": 148013.0}, {"date": "2019-07-02", "close": 2.05, "volume": 838226.0}, {"date": "2019-07-03", "close": 2.04, "volume": 245013.0}, {"date": "2019-07-04", "close": 2.06, "volume": 1039925.0}, {"date": "2019-07-05", "close": 2.07, "volume": 215073.0}, {"date": "2019-07-08", "close": 2.07, "volume": 128535.0}, {"date": "2019-07-09", "close": 2.06, "volume": 271267.0}, {"date": "2019-07-10", "close": 2.03, "volume": 479837.0}, {"date": "2019-07-11", "close": 2.07, "volume": 646996.0}, {"date": "2019-07-12", "close": 2.09, "volume": 873864.0}, {"date": "2019-07-15", "close": 2.08, "volume": 282895.0}, {"date": "2019-07-16", "close": 2.1, "volume": 278343.0}, {"date": "2019-07-17", "close": 2.08, "volume": 726482.0}, {"date": "2019-07-18", "close": 2.06, "volume": 682019.0}, {"date": "2019-07-19", "close": 2.1, "volume": 309008.0}, {"date": "2019-07-22", "close": 2.14, "volume": 706824.0}, {"date": "2019-07-23", "close": 2.17, "volume": 698594.0}, {"date": "2019-07-24", "close": 2.19, "volume": 490487.0}, {"date": "2019-07-25", "close": 2.18, "volume": 299098.0}, {"date": "2019-07-26", "close": 2.19, "volume": 462104.0}, {"date": "2019-07-29", "close": 2.17, "volume": 187790.0}, {"date": "2019-07-30", "close": 2.16, "volume": 225090.0}, {"date": "2019-07-31", "close": 2.17, "volume": 209956.0}, {"date": "2019-08-01", "close": 2.16, "volume": 171468.0}, {"date": "2019-08-02", "close": 2.18, "volume": 165332.0}, {"date": "2019-08-05", "close": 2.13, "volume": 283170.0}, {"date": "2019-08-06", "close": 2.09, "volume": 217325.0}, {"date": "2019-08-07", "close": 2.1, "volume": 121452.0}, {"date": "2019-08-08", "close": 2.12, "volume": 86323.0}, {"date": "2019-08-09", "close": 2.16, "volume": 105403.0}, {"date": "2019-08-12", "close": 2.15, "volume": 547565.0}, {"date": "2019-08-13", "close": 2.18, "volume": 96051.0}, {"date": "2019-08-14", "close": 2.15, "volume": 456975.0}, {"date": "2019-08-15", "close": 2.16, "volume": 271536.0}, {"date": "2019-08-16", "close": 2.15, "volume": 94281.0}, {"date": "2019-08-19", "close": 2.11, "volume": 196046.0}, {"date": "2019-08-20", "close": 2.09, "volume": 84414.0}, {"date": "2019-08-21", "close": 2.09, "volume": 153700.0}, {"date": "2019-08-22", "close": 2.09, "volume": 157587.0}, {"date": "2019-08-23", "close": 2.09, "volume": 168418.0}, {"date": "2019-08-26", "close": 2.09, "volume": 194718.0}, {"date": "2019-08-27", "close": 2.1, "volume": 441851.0}, {"date": "2019-08-28", "close": 2.12, "volume": 598074.0}, {"date": "2019-08-29", "close": 2.15, "volume": 327168.0}, {"date": "2019-08-30", "close": 2.09, "volume": 291100.0}, {"date": "2019-09-02", "close": 2.13, "volume": 144140.0}, {"date": "2019-09-03", "close": 2.12, "volume": 165515.0}, {"date": "2019-09-04", "close": 2.14, "volume": 72380.0}, {"date": "2019-09-05", "close": 2.14, "volume": 214899.0}, {"date": "2019-09-06", "close": 2.13, "volume": 72338.0}, {"date": "2019-09-09", "close": 2.15, "volume": 313405.0}, {"date": "2019-09-10", "close": 2.15, "volume": 198770.0}, {"date": "2019-09-11", "close": 2.18, "volume": 305028.0}, {"date": "2019-09-12", "close": 2.16, "volume": 234151.0}, {"date": "2019-09-13", "close": 2.16, "volume": 366412.0}, {"date": "2019-09-16", "close": 2.21, "volume": 591482.0}, {"date": "2019-09-17", "close": 2.08, "volume": 246590.0}, {"date": "2019-09-18", "close": 2.0, "volume": 347417.0}, {"date": "2019-09-19", "close": 2.05, "volume": 577016.0}, {"date": "2019-09-20", "close": 2.04, "volume": 132718.0}, {"date": "2019-09-23", "close": 2.05, "volume": 299012.0}, {"date": "2019-09-24", "close": 2.06, "volume": 355191.0}, {"date": "2019-09-25", "close": 2.08, "volume": 180545.0}, {"date": "2019-09-26", "close": 2.08, "volume": 56094.0}, {"date": "2019-09-27", "close": 2.1, "volume": 30740.0}, {"date": "2019-09-30", "close": 2.1, "volume": 583385.0}, {"date": "2019-10-01", "close": 2.08, "volume": 162844.0}, {"date": "2019-10-02", "close": 2.04, "volume": 264519.0}, {"date": "2019-10-03", "close": 2.04, "volume": 602892.0}, {"date": "2019-10-04", "close": 2.03, "volume": 493362.0}, {"date": "2019-10-07", "close": 2.03, "volume": 90759.0}, {"date": "2019-10-08", "close": 2.02, "volume": 270116.0}, {"date": "2019-10-09", "close": 2.02, "volume": 415509.0}, {"date": "2019-10-10", "close": 2.02, "volume": 262231.0}, {"date": "2019-10-11", "close": 2.0, "volume": 143077.0}, {"date": "2019-10-14", "close": 2.02, "volume": 34533.0}, {"date": "2019-10-15", "close": 1.99, "volume": 451887.0}, {"date": "2019-10-16", "close": 2.0, "volume": 364608.0}, {"date": "2019-10-17", "close": 2.02, "volume": 254255.0}, {"date": "2019-10-18", "close": 1.995, "volume": 235514.0}, {"date": "2019-10-21", "close": 2.0, "volume": 179171.0}, {"date": "2019-10-22", "close": 1.995, "volume": 145524.0}, {"date": "2019-10-23", "close": 1.985, "volume": 365073.0}, {"date": "2019-10-24", "close": 2.02, "volume": 292713.0}, {"date": "2019-10-25", "close": 2.01, "volume": 119832.0}, {"date": "2019-10-28", "close": 2.0, "volume": 316204.0}, {"date": "2019-10-29", "close": 2.01, "volume": 391088.0}, {"date": "2019-10-30", "close": 2.01, "volume": 405450.0}, {"date": "2019-10-31", "close": 2.01, "volume": 316539.0}, {"date": "2019-11-01", "close": 2.02, "volume": 165660.0}, {"date": "2019-11-04", "close": 2.01, "volume": 243972.0}, {"date": "2019-11-05", "close": 2.03, "volume": 194731.0}, {"date": "2019-11-06", "close": 2.03, "volume": 228249.0}, {"date": "2019-11-07", "close": 2.02, "volume": 163116.0}, {"date": "2019-11-08", "close": 2.01, "volume": 239838.0}, {"date": "2019-11-11", "close": 2.03, "volume": 1154914.0}, {"date": "2019-11-12", "close": 2.05, "volume": 182474.0}, {"date": "2019-11-13", "close": 2.02, "volume": 357426.0}, {"date": "2019-11-14", "close": 2.05, "volume": 377245.0}, {"date": "2019-11-15", "close": 2.04, "volume": 181802.0}, {"date": "2019-11-18", "close": 2.05, "volume": 533665.0}, {"date": "2019-11-19", "close": 2.08, "volume": 252821.0}, {"date": "2019-11-20", "close": 2.07, "volume": 420403.0}, {"date": "2019-11-21", "close": 2.09, "volume": 101561.0}, {"date": "2019-11-22", "close": 2.07, "volume": 87245.0}, {"date": "2019-11-25", "close": 2.1, "volume": 357672.0}, {"date": "2019-11-26", "close": 2.12, "volume": 638196.0}, {"date": "2019-11-27", "close": 2.13, "volume": 185468.0}, {"date": "2019-11-28", "close": 2.19, "volume": 890139.0}, {"date": "2019-11-29", "close": 2.23, "volume": 470340.0}, {"date": "2019-12-02", "close": 2.26, "volume": 927185.0}, {"date": "2019-12-03", "close": 2.25, "volume": 769581.0}, {"date": "2019-12-04", "close": 2.29, "volume": 932329.0}, {"date": "2019-12-05", "close": 2.27, "volume": 496229.0}, {"date": "2019-12-06", "close": 2.34, "volume": 734472.0}, {"date": "2019-12-09", "close": 2.28, "volume": 1474900.0}, {"date": "2019-12-10", "close": 2.31, "volume": 610094.0}, {"date": "2019-12-11", "close": 2.33, "volume": 594628.0}, {"date": "2019-12-12", "close": 2.26, "volume": 459645.0}, {"date": "2019-12-13", "close": 2.27, "volume": 658323.0}, {"date": "2019-12-16", "close": 2.27, "volume": 427787.0}, {"date": "2019-12-17", "close": 2.33, "volume": 638649.0}, {"date": "2019-12-18", "close": 2.37, "volume": 733200.0}, {"date": "2019-12-19", "close": 2.37, "volume": 1205211.0}, {"date": "2019-12-20", "close": 2.4, "volume": 387414.0}, {"date": "2019-12-23", "close": 2.4, "volume": 1062043.0}, {"date": "2019-12-24", "close": 2.4, "volume": 58593.0}, {"date": "2019-12-27", "close": 2.42, "volume": 245677.0}, {"date": "2019-12-30", "close": 2.44, "volume": 203757.0}, {"date": "2019-12-31", "close": 2.42, "volume": 20133.0}, {"date": "2020-01-02", "close": 2.46, "volume": 1069243.0}, {"date": "2020-01-03", "close": 2.46, "volume": 394111.0}, {"date": "2020-01-06", "close": 2.46, "volume": 365722.0}, {"date": "2020-01-07", "close": 2.51, "volume": 388206.0}, {"date": "2020-01-08", "close": 2.51, "volume": 753166.0}, {"date": "2020-01-09", "close": 2.5, "volume": 381926.0}, {"date": "2020-01-10", "close": 2.51, "volume": 1083563.0}, {"date": "2020-01-13", "close": 2.49, "volume": 449161.0}, {"date": "2020-01-14", "close": 2.5, "volume": 438191.0}, {"date": "2020-01-15", "close": 2.5, "volume": 920342.0}, {"date": "2020-01-16", "close": 2.49, "volume": 272916.0}, {"date": "2020-01-17", "close": 2.47, "volume": 336173.0}, {"date": "2020-01-20", "close": 2.42, "volume": 331228.0}, {"date": "2020-01-21", "close": 2.42, "volume": 688178.0}, {"date": "2020-01-22", "close": 2.44, "volume": 1041193.0}, {"date": "2020-01-23", "close": 2.46, "volume": 222722.0}, {"date": "2020-01-24", "close": 2.46, "volume": 122246.0}, {"date": "2020-01-28", "close": 2.37, "volume": 340427.0}, {"date": "2020-01-29", "close": 2.33, "volume": 445190.0}, {"date": "2020-01-30", "close": 2.32, "volume": 309410.0}, {"date": "2020-01-31", "close": 2.31, "volume": 363577.0}, {"date": "2020-02-03", "close": 2.26, "volume": 378060.0}, {"date": "2020-02-04", "close": 2.25, "volume": 592733.0}, {"date": "2020-02-05", "close": 2.23, "volume": 477083.0}, {"date": "2020-02-06", "close": 2.28, "volume": 508102.0}, {"date": "2020-02-07", "close": 2.29, "volume": 583706.0}, {"date": "2020-02-10", "close": 2.24, "volume": 280056.0}, {"date": "2020-02-11", "close": 2.24, "volume": 662239.0}, {"date": "2020-02-12", "close": 2.29, "volume": 419867.0}, {"date": "2020-02-13", "close": 2.34, "volume": 382854.0}, {"date": "2020-02-14", "close": 2.26, "volume": 995600.0}, {"date": "2020-02-17", "close": 2.23, "volume": 334434.0}, {"date": "2020-02-18", "close": 2.21, "volume": 185175.0}, {"date": "2020-02-19", "close": 2.22, "volume": 530302.0}, {"date": "2020-02-20", "close": 2.21, "volume": 369992.0}, {"date": "2020-02-21", "close": 2.15, "volume": 396727.0}, {"date": "2020-02-24", "close": 2.1, "volume": 571973.0}, {"date": "2020-02-25", "close": 2.12, "volume": 653119.0}, {"date": "2020-02-26", "close": 1.895, "volume": 1446252.0}, {"date": "2020-02-27", "close": 1.86, "volume": 1059575.0}, {"date": "2020-02-28", "close": 1.745, "volume": 1059133.0}, {"date": "2020-03-02", "close": 1.75, "volume": 767960.0}, {"date": "2020-03-03", "close": 1.88, "volume": 924602.0}, {"date": "2020-03-04", "close": 1.8, "volume": 1326662.0}, {"date": "2020-03-05", "close": 1.775, "volume": 993137.0}, {"date": "2020-03-06", "close": 1.735, "volume": 642513.0}, {"date": "2020-03-09", "close": 1.575, "volume": 1492964.0}, {"date": "2020-03-10", "close": 1.685, "volume": 759031.0}, {"date": "2020-03-11", "close": 1.46, "volume": 525882.0}, {"date": "2020-03-12", "close": 1.35, "volume": 1075908.0}, {"date": "2020-03-13", "close": 1.21, "volume": 903844.0}, {"date": "2020-03-16", "close": 1.1, "volume": 697023.0}, {"date": "2020-03-17", "close": 1.08, "volume": 898062.0}, {"date": "2020-03-18", "close": 0.99, "volume": 434831.0}, {"date": "2020-03-19", "close": 0.57, "volume": 947867.0}, {"date": "2020-03-23", "close": 0.27, "volume": 3313479.0}, {"date": "2020-03-24", "close": 0.3, "volume": 2026226.0}, {"date": "2020-03-25", "close": 0.305, "volume": 2108757.0}, {"date": "2020-03-26", "close": 0.42, "volume": 1290462.0}, {"date": "2020-03-27", "close": 0.455, "volume": 2723656.0}, {"date": "2020-03-30", "close": 0.4, "volume": 2582396.0}, {"date": "2020-03-31", "close": 0.515, "volume": 2084121.0}, {"date": "2020-04-01", "close": 0.5, "volume": 1527180.0}, {"date": "2020-04-02", "close": 0.47, "volume": 905973.0}, {"date": "2020-04-03", "close": 0.46, "volume": 878933.0}, {"date": "2020-04-06", "close": 0.46, "volume": 875381.0}, {"date": "2020-04-07", "close": 0.505, "volume": 996027.0}, {"date": "2020-04-08", "close": 0.465, "volume": 951987.0}, {"date": "2020-04-09", "close": 0.525, "volume": 1188412.0}, {"date": "2020-04-14", "close": 0.69, "volume": 1518457.0}, {"date": "2020-04-15", "close": 0.76, "volume": 1998564.0}, {"date": "2020-04-16", "close": 0.68, "volume": 1402745.0}, {"date": "2020-04-17", "close": 0.69, "volume": 1718195.0}, {"date": "2020-04-20", "close": 0.62, "volume": 659505.0}, {"date": "2020-04-21", "close": 0.55, "volume": 1368205.0}, {"date": "2020-04-22", "close": 0.515, "volume": 890066.0}, {"date": "2020-04-23", "close": 0.52, "volume": 1015948.0}, {"date": "2020-04-24", "close": 0.565, "volume": 772680.0}, {"date": "2020-04-27", "close": 0.635, "volume": 1141337.0}, {"date": "2020-04-28", "close": 0.6, "volume": 1101117.0}, {"date": "2020-04-29", "close": 0.65, "volume": 760157.0}, {"date": "2020-04-30", "close": 0.675, "volume": 1229529.0}, {"date": "2020-05-01", "close": 0.685, "volume": 923491.0}, {"date": "2020-05-04", "close": 0.715, "volume": 919832.0}, {"date": "2020-05-05", "close": 0.715, "volume": 872784.0}, {"date": "2020-05-06", "close": 0.685, "volume": 698608.0}, {"date": "2020-05-07", "close": 0.69, "volume": 532266.0}, {"date": "2020-05-08", "close": 0.765, "volume": 980785.0}, {"date": "2020-05-11", "close": 0.925, "volume": 1132410.0}, {"date": "2020-05-12", "close": 0.955, "volume": 1752708.0}, {"date": "2020-05-13", "close": 0.89, "volume": 1145733.0}, {"date": "2020-05-14", "close": 0.81, "volume": 1697476.0}, {"date": "2020-05-15", "close": 0.84, "volume": 1277659.0}, {"date": "2020-05-18", "close": 0.82, "volume": 778131.0}, {"date": "2020-05-19", "close": 0.875, "volume": 997915.0}, {"date": "2020-05-20", "close": 0.92, "volume": 1116136.0}, {"date": "2020-05-21", "close": 0.865, "volume": 1118748.0}, {"date": "2020-05-22", "close": 0.86, "volume": 517374.0}, {"date": "2020-05-25", "close": 0.91, "volume": 717586.0}, {"date": "2020-05-26", "close": 0.99, "volume": 1442034.0}, {"date": "2020-05-27", "close": 0.98, "volume": 1024175.0}, {"date": "2020-05-28", "close": 1.07, "volume": 1164281.0}, {"date": "2020-05-29", "close": 1.17, "volume": 1159178.0}, {"date": "2020-06-01", "close": 1.145, "volume": 1621969.0}, {"date": "2020-06-02", "close": 1.12, "volume": 975602.0}, {"date": "2020-06-03", "close": 1.23, "volume": 1129752.0}, {"date": "2020-06-04", "close": 1.24, "volume": 1431698.0}, {"date": "2020-06-05", "close": 1.205, "volume": 654374.0}, {"date": "2020-06-09", "close": 1.275, "volume": 979114.0}, {"date": "2020-06-10", "close": 1.22, "volume": 822442.0}, {"date": "2020-06-11", "close": 1.105, "volume": 1344334.0}, {"date": "2020-06-12", "close": 1.02, "volume": 2858744.0}, {"date": "2020-06-15", "close": 0.915, "volume": 1599626.0}, {"date": "2020-06-16", "close": 0.98, "volume": 1433656.0}, {"date": "2020-06-17", "close": 0.95, "volume": 1373574.0}, {"date": "2020-06-18", "close": 0.91, "volume": 1085662.0}, {"date": "2020-06-19", "close": 0.95, "volume": 1579216.0}, {"date": "2020-06-22", "close": 0.905, "volume": 1293105.0}, {"date": "2020-06-23", "close": 0.905, "volume": 1468163.0}, {"date": "2020-06-24", "close": 0.935, "volume": 1131363.0}, {"date": "2020-06-25", "close": 0.82, "volume": 2338255.0}, {"date": "2020-06-26", "close": 0.815, "volume": 1170539.0}, {"date": "2020-06-29", "close": 0.765, "volume": 1067410.0}, {"date": "2020-06-30", "close": 0.8, "volume": 1042303.0}, {"date": "2020-07-01", "close": 0.86, "volume": 696671.0}, {"date": "2020-07-02", "close": 0.925, "volume": 1289972.0}, {"date": "2020-07-03", "close": 0.875, "volume": 896154.0}, {"date": "2020-07-06", "close": 0.915, "volume": 569155.0}, {"date": "2020-07-07", "close": 0.85, "volume": 1020488.0}, {"date": "2020-07-08", "close": 0.815, "volume": 593670.0}, {"date": "2020-07-09", "close": 0.81, "volume": 657002.0}, {"date": "2020-07-10", "close": 0.785, "volume": 486562.0}, {"date": "2020-07-13", "close": 0.79, "volume": 640850.0}, {"date": "2020-07-14", "close": 0.77, "volume": 491515.0}, {"date": "2020-07-15", "close": 0.815, "volume": 645586.0}, {"date": "2020-07-16", "close": 0.805, "volume": 462724.0}, {"date": "2020-07-17", "close": 0.79, "volume": 223040.0}, {"date": "2020-07-20", "close": 0.79, "volume": 332828.0}, {"date": "2020-07-21", "close": 0.85, "volume": 697565.0}, {"date": "2020-07-22", "close": 0.82, "volume": 273588.0}, {"date": "2020-07-23", "close": 0.85, "volume": 388390.0}, {"date": "2020-07-24", "close": 0.86, "volume": 192471.0}, {"date": "2020-07-27", "close": 0.82, "volume": 367230.0}, {"date": "2020-07-28", "close": 0.8, "volume": 277810.0}, {"date": "2020-07-29", "close": 0.785, "volume": 367685.0}, {"date": "2020-07-30", "close": 0.8, "volume": 389642.0}, {"date": "2020-07-31", "close": 0.79, "volume": 258129.0}, {"date": "2020-08-03", "close": 0.725, "volume": 732874.0}, {"date": "2020-08-04", "close": 0.725, "volume": 740999.0}, {"date": "2020-08-05", "close": 0.72, "volume": 293113.0}, {"date": "2020-08-06", "close": 0.735, "volume": 486949.0}, {"date": "2020-08-07", "close": 0.76, "volume": 303362.0}, {"date": "2020-08-10", "close": 0.8, "volume": 339318.0}, {"date": "2020-08-11", "close": 0.625, "volume": 4251272.0}, {"date": "2020-08-12", "close": 0.615, "volume": 1848221.0}, {"date": "2020-08-13", "close": 0.6, "volume": 949691.0}, {"date": "2020-08-14", "close": 0.575, "volume": 1345791.0}, {"date": "2020-08-17", "close": 0.605, "volume": 1129115.0}, {"date": "2020-08-18", "close": 0.6, "volume": 461542.0}, {"date": "2020-08-19", "close": 0.595, "volume": 550703.0}, {"date": "2020-08-20", "close": 0.605, "volume": 415714.0}, {"date": "2020-08-21", "close": 0.64, "volume": 645736.0}, {"date": "2020-08-24", "close": 0.675, "volume": 808077.0}, {"date": "2020-08-25", "close": 0.72, "volume": 2783310.0}, {"date": "2020-08-26", "close": 0.715, "volume": 1176882.0}, {"date": "2020-08-27", "close": 0.755, "volume": 1348368.0}, {"date": "2020-08-28", "close": 0.785, "volume": 873035.0}, {"date": "2020-08-31", "close": 0.85, "volume": 1347122.0}, {"date": "2020-09-01", "close": 0.84, "volume": 1268276.0}, {"date": "2020-09-02", "close": 0.785, "volume": 823117.0}, {"date": "2020-09-03", "close": 0.8, "volume": 323653.0}, {"date": "2020-09-04", "close": 0.8, "volume": 1421766.0}, {"date": "2020-09-07", "close": 0.78, "volume": 857741.0}, {"date": "2020-09-08", "close": 0.77, "volume": 847279.0}, {"date": "2020-09-09", "close": 0.75, "volume": 584039.0}, {"date": "2020-09-10", "close": 0.8, "volume": 1007183.0}, {"date": "2020-09-11", "close": 0.82, "volume": 604830.0}, {"date": "2020-09-14", "close": 0.81, "volume": 859162.0}, {"date": "2020-09-15", "close": 0.855, "volume": 1265679.0}, {"date": "2020-09-16", "close": 0.845, "volume": 521104.0}, {"date": "2020-09-17", "close": 0.815, "volume": 319441.0}, {"date": "2020-09-18", "close": 0.84, "volume": 2211967.0}, {"date": "2020-09-21", "close": 0.9, "volume": 1527945.0}, {"date": "2020-09-22", "close": 0.845, "volume": 927575.0}, {"date": "2020-09-23", "close": 0.83, "volume": 403340.0}, {"date": "2020-09-24", "close": 0.79, "volume": 658561.0}, {"date": "2020-09-25", "close": 0.8, "volume": 524703.0}, {"date": "2020-09-28", "close": 0.81, "volume": 569550.0}, {"date": "2020-09-29", "close": 0.775, "volume": 1666583.0}, {"date": "2020-09-30", "close": 0.755, "volume": 1022856.0}, {"date": "2020-10-01", "close": 0.74, "volume": 1139326.0}, {"date": "2020-10-02", "close": 0.705, "volume": 871551.0}, {"date": "2020-10-05", "close": 0.75, "volume": 297377.0}, {"date": "2020-10-06", "close": 0.77, "volume": 311384.0}, {"date": "2020-10-07", "close": 0.76, "volume": 452594.0}, {"date": "2020-10-08", "close": 0.775, "volume": 631688.0}, {"date": "2020-10-09", "close": 0.785, "volume": 420389.0}, {"date": "2020-10-12", "close": 0.76, "volume": 228324.0}, {"date": "2020-10-13", "close": 0.77, "volume": 264243.0}, {"date": "2020-10-14", "close": 0.735, "volume": 1288206.0}, {"date": "2020-10-15", "close": 0.75, "volume": 529505.0}, {"date": "2020-10-16", "close": 0.75, "volume": 729091.0}, {"date": "2020-10-19", "close": 0.735, "volume": 318065.0}, {"date": "2020-10-20", "close": 0.73, "volume": 279195.0}, {"date": "2020-10-21", "close": 0.72, "volume": 1026912.0}, {"date": "2020-10-22", "close": 0.74, "volume": 444186.0}, {"date": "2020-10-23", "close": 0.73, "volume": 402138.0}, {"date": "2020-10-26", "close": 0.75, "volume": 628629.0}, {"date": "2020-10-27", "close": 0.78, "volume": 835898.0}, {"date": "2020-10-28", "close": 0.785, "volume": 508102.0}, {"date": "2020-10-29", "close": 0.785, "volume": 449685.0}, {"date": "2020-10-30", "close": 0.755, "volume": 138003.0}, {"date": "2020-11-02", "close": 0.75, "volume": 153307.0}, {"date": "2020-11-03", "close": 0.765, "volume": 135729.0}, {"date": "2020-11-04", "close": 0.755, "volume": 213737.0}, {"date": "2020-11-05", "close": 0.765, "volume": 169168.0}, {"date": "2020-11-06", "close": 0.79, "volume": 806189.0}, {"date": "2020-11-09", "close": 0.8, "volume": 432142.0}, {"date": "2020-11-10", "close": 0.83, "volume": 569476.0}, {"date": "2020-11-11", "close": 0.83, "volume": 434858.0}, {"date": "2020-11-12", "close": 0.96, "volume": 2628838.0}, {"date": "2020-11-13", "close": 0.99, "volume": 1605397.0}, {"date": "2020-11-16", "close": 1.045, "volume": 161745.0}, {"date": "2020-11-17", "close": 1.2, "volume": 2062658.0}, {"date": "2020-11-18", "close": 1.155, "volume": 1740386.0}, {"date": "2020-11-19", "close": 1.19, "volume": 640016.0}, {"date": "2020-11-20", "close": 1.24, "volume": 635830.0}, {"date": "2020-11-23", "close": 1.28, "volume": 914172.0}, {"date": "2020-11-24", "close": 1.39, "volume": 1078644.0}, {"date": "2020-11-25", "close": 1.36, "volume": 1122870.0}, {"date": "2020-11-26", "close": 1.335, "volume": 454103.0}, {"date": "2020-11-27", "close": 1.3, "volume": 413454.0}, {"date": "2020-11-30", "close": 1.305, "volume": 288915.0}, {"date": "2020-12-01", "close": 1.275, "volume": 230857.0}, {"date": "2020-12-02", "close": 1.335, "volume": 298854.0}, {"date": "2020-12-03", "close": 1.345, "volume": 295978.0}, {"date": "2020-12-04", "close": 1.26, "volume": 744583.0}, {"date": "2020-12-07", "close": 1.335, "volume": 596832.0}, {"date": "2020-12-08", "close": 1.285, "volume": 360735.0}, {"date": "2020-12-09", "close": 1.29, "volume": 176286.0}, {"date": "2020-12-10", "close": 1.265, "volume": 1019565.0}, {"date": "2020-12-11", "close": 1.26, "volume": 349346.0}, {"date": "2020-12-14", "close": 1.235, "volume": 527332.0}, {"date": "2020-12-15", "close": 1.17, "volume": 534069.0}, {"date": "2020-12-16", "close": 1.2, "volume": 296208.0}, {"date": "2020-12-17", "close": 1.245, "volume": 438097.0}, {"date": "2020-12-18", "close": 1.25, "volume": 381365.0}, {"date": "2020-12-21", "close": 1.31, "volume": 832042.0}, {"date": "2020-12-22", "close": 1.255, "volume": 505824.0}, {"date": "2020-12-23", "close": 1.32, "volume": 496676.0}, {"date": "2020-12-24", "close": 1.34, "volume": 97382.0}, {"date": "2020-12-29", "close": 1.42, "volume": 854154.0}, {"date": "2020-12-30", "close": 1.44, "volume": 373375.0}, {"date": "2020-12-31", "close": 1.425, "volume": 256962.0}, {"date": "2021-01-04", "close": 1.415, "volume": 297510.0}, {"date": "2021-01-05", "close": 1.37, "volume": 259782.0}, {"date": "2021-01-06", "close": 1.395, "volume": 240968.0}, {"date": "2021-01-07", "close": 1.365, "volume": 286336.0}, {"date": "2021-01-08", "close": 1.325, "volume": 328708.0}, {"date": "2021-01-11", "close": 1.3, "volume": 530054.0}, {"date": "2021-01-12", "close": 1.31, "volume": 224953.0}, {"date": "2021-01-13", "close": 1.34, "volume": 130494.0}, {"date": "2021-01-14", "close": 1.32, "volume": 507809.0}, {"date": "2021-01-15", "close": 1.365, "volume": 564193.0}, {"date": "2021-01-18", "close": 1.37, "volume": 111915.0}, {"date": "2021-01-19", "close": 1.33, "volume": 126679.0}, {"date": "2021-01-20", "close": 1.315, "volume": 255167.0}, {"date": "2021-01-21", "close": 1.29, "volume": 293242.0}, {"date": "2021-01-22", "close": 1.28, "volume": 187314.0}, {"date": "2021-01-25", "close": 1.315, "volume": 216948.0}, {"date": "2021-01-27", "close": 1.305, "volume": 201271.0}, {"date": "2021-01-28", "close": 1.29, "volume": 394291.0}, {"date": "2021-01-29", "close": 1.25, "volume": 327511.0}, {"date": "2021-02-01", "close": 1.225, "volume": 253733.0}, {"date": "2021-02-02", "close": 1.27, "volume": 301927.0}, {"date": "2021-02-03", "close": 1.26, "volume": 186558.0}, {"date": "2021-02-04", "close": 1.27, "volume": 316860.0}, {"date": "2021-02-05", "close": 1.27, "volume": 164842.0}, {"date": "2021-02-08", "close": 1.25, "volume": 279607.0}, {"date": "2021-02-09", "close": 1.255, "volume": 359821.0}, {"date": "2021-02-10", "close": 1.27, "volume": 94742.0}, {"date": "2021-02-11", "close": 1.235, "volume": 189724.0}, {"date": "2021-02-12", "close": 1.21, "volume": 359239.0}, {"date": "2021-02-15", "close": 1.18, "volume": 502642.0}, {"date": "2021-02-16", "close": 1.23, "volume": 357828.0}, {"date": "2021-02-17", "close": 1.27, "volume": 344661.0}, {"date": "2021-02-18", "close": 1.255, "volume": 243789.0}, {"date": "2021-02-19", "close": 1.245, "volume": 325459.0}, {"date": "2021-02-22", "close": 1.275, "volume": 189912.0}, {"date": "2021-02-23", "close": 1.24, "volume": 95343.0}, {"date": "2021-02-24", "close": 1.3, "volume": 248428.0}, {"date": "2021-02-25", "close": 1.47, "volume": 1884395.0}, {"date": "2021-02-26", "close": 1.5, "volume": 794215.0}, {"date": "2021-03-01", "close": 1.59, "volume": 1204600.0}, {"date": "2021-03-02", "close": 1.545, "volume": 647094.0}, {"date": "2021-03-03", "close": 1.56, "volume": 238075.0}, {"date": "2021-03-04", "close": 1.57, "volume": 383210.0}, {"date": "2021-03-05", "close": 1.57, "volume": 267864.0}, {"date": "2021-03-08", "close": 1.555, "volume": 473110.0}, {"date": "2021-03-09", "close": 1.45, "volume": 307052.0}, {"date": "2021-03-10", "close": 1.485, "volume": 232670.0}, {"date": "2021-03-11", "close": 1.55, "volume": 575364.0}, {"date": "2021-03-12", "close": 1.59, "volume": 587197.0}, {"date": "2021-03-15", "close": 1.54, "volume": 236984.0}, {"date": "2021-03-16", "close": 1.53, "volume": 106689.0}, {"date": "2021-03-17", "close": 1.52, "volume": 364496.0}, {"date": "2021-03-18", "close": 1.465, "volume": 244192.0}, {"date": "2021-03-19", "close": 1.44, "volume": 414505.0}, {"date": "2021-03-22", "close": 1.44, "volume": 447653.0}, {"date": "2021-03-23", "close": 1.44, "volume": 252639.0}, {"date": "2021-03-24", "close": 1.42, "volume": 358075.0}, {"date": "2021-03-25", "close": 1.415, "volume": 509167.0}, {"date": "2021-03-26", "close": 1.45, "volume": 374527.0}, {"date": "2021-03-29", "close": 1.445, "volume": 375664.0}, {"date": "2021-03-30", "close": 1.425, "volume": 248662.0}, {"date": "2021-03-31", "close": 1.41, "volume": 159346.0}, {"date": "2021-04-01", "close": 1.4, "volume": 353787.0}, {"date": "2021-04-06", "close": 1.43, "volume": 277567.0}, {"date": "2021-04-07", "close": 1.425, "volume": 983028.0}, {"date": "2021-04-08", "close": 1.445, "volume": 362261.0}, {"date": "2021-04-09", "close": 1.45, "volume": 495334.0}, {"date": "2021-04-12", "close": 1.425, "volume": 132943.0}, {"date": "2021-04-13", "close": 1.385, "volume": 268600.0}, {"date": "2021-04-14", "close": 1.38, "volume": 126872.0}, {"date": "2021-04-15", "close": 1.37, "volume": 202461.0}, {"date": "2021-04-16", "close": 1.37, "volume": 261165.0}, {"date": "2021-04-19", "close": 1.365, "volume": 195382.0}, {"date": "2021-04-20", "close": 1.365, "volume": 169570.0}, {"date": "2021-04-21", "close": 1.35, "volume": 253560.0}, {"date": "2021-04-22", "close": 1.34, "volume": 176225.0}, {"date": "2021-04-23", "close": 1.345, "volume": 116448.0}, {"date": "2021-04-26", "close": 1.35, "volume": 76770.0}, {"date": "2021-04-27", "close": 1.38, "volume": 62085.0}, {"date": "2021-04-28", "close": 1.345, "volume": 183370.0}, {"date": "2021-04-29", "close": 1.355, "volume": 168160.0}, {"date": "2021-04-30", "close": 1.37, "volume": 167532.0}, {"date": "2021-05-03", "close": 1.39, "volume": 429799.0}, {"date": "2021-05-04", "close": 1.36, "volume": 88254.0}, {"date": "2021-05-05", "close": 1.395, "volume": 129490.0}, {"date": "2021-05-06", "close": 1.355, "volume": 289953.0}, {"date": "2021-05-07", "close": 1.33, "volume": 363363.0}, {"date": "2021-05-10", "close": 1.26, "volume": 458330.0}, {"date": "2021-05-11", "close": 1.275, "volume": 431184.0}, {"date": "2021-05-12", "close": 1.26, "volume": 141684.0}, {"date": "2021-05-13", "close": 1.25, "volume": 291344.0}, {"date": "2021-05-14", "close": 1.3, "volume": 248832.0}, {"date": "2021-05-17", "close": 1.275, "volume": 206270.0}, {"date": "2021-05-18", "close": 1.255, "volume": 309836.0}, {"date": "2021-05-19", "close": 1.23, "volume": 348163.0}, {"date": "2021-05-20", "close": 1.23, "volume": 437180.0}, {"date": "2021-05-21", "close": 1.23, "volume": 404147.0}, {"date": "2021-05-24", "close": 1.235, "volume": 627955.0}, {"date": "2021-05-25", "close": 1.24, "volume": 437346.0}, {"date": "2021-05-26", "close": 1.375, "volume": 1442468.0}, {"date": "2021-05-27", "close": 1.4, "volume": 719652.0}, {"date": "2021-05-28", "close": 1.5, "volume": 1074025.0}, {"date": "2021-05-31", "close": 1.46, "volume": 631120.0}, {"date": "2021-06-01", "close": 1.42, "volume": 342512.0}, {"date": "2021-06-02", "close": 1.41, "volume": 166843.0}, {"date": "2021-06-03", "close": 1.4, "volume": 630354.0}, {"date": "2021-06-04", "close": 1.39, "volume": 225579.0}, {"date": "2021-06-07", "close": 1.39, "volume": 184649.0}, {"date": "2021-06-08", "close": 1.37, "volume": 99990.0}, {"date": "2021-06-09", "close": 1.4, "volume": 96395.0}, {"date": "2021-06-10", "close": 1.395, "volume": 140233.0}, {"date": "2021-06-11", "close": 1.44, "volume": 225616.0}, {"date": "2021-06-15", "close": 1.4, "volume": 448717.0}, {"date": "2021-06-16", "close": 1.44, "volume": 238720.0}, {"date": "2021-06-17", "close": 1.425, "volume": 211630.0}, {"date": "2021-06-18", "close": 1.42, "volume": 113729.0}, {"date": "2021-06-21", "close": 1.41, "volume": 177855.0}, {"date": "2021-06-22", "close": 1.425, "volume": 159440.0}, {"date": "2021-06-23", "close": 1.48, "volume": 540406.0}, {"date": "2021-06-24", "close": 1.485, "volume": 189238.0}, {"date": "2021-06-25", "close": 1.465, "volume": 172808.0}, {"date": "2021-06-28", "close": 1.47, "volume": 343562.0}, {"date": "2021-06-29", "close": 1.435, "volume": 318635.0}, {"date": "2021-06-30", "close": 1.455, "volume": 268496.0}, {"date": "2021-07-01", "close": 1.45, "volume": 253620.0}, {"date": "2021-07-02", "close": 1.535, "volume": 812464.0}, {"date": "2021-07-05", "close": 1.59, "volume": 380741.0}, {"date": "2021-07-06", "close": 1.63, "volume": 389952.0}, {"date": "2021-07-07", "close": 1.685, "volume": 398546.0}, {"date": "2021-07-08", "close": 1.655, "volume": 186465.0}, {"date": "2021-07-09", "close": 1.61, "volume": 213369.0}, {"date": "2021-07-12", "close": 1.58, "volume": 290723.0}, {"date": "2021-07-13", "close": 1.575, "volume": 159988.0}, {"date": "2021-07-14", "close": 1.565, "volume": 108306.0}, {"date": "2021-07-15", "close": 1.56, "volume": 177311.0}, {"date": "2021-07-16", "close": 1.53, "volume": 160919.0}, {"date": "2021-07-19", "close": 1.51, "volume": 261492.0}, {"date": "2021-07-20", "close": 1.475, "volume": 334687.0}, {"date": "2021-07-21", "close": 1.49, "volume": 231881.0}, {"date": "2021-07-22", "close": 1.49, "volume": 229063.0}, {"date": "2021-07-23", "close": 1.54, "volume": 120047.0}, {"date": "2021-07-26", "close": 1.525, "volume": 211512.0}, {"date": "2021-07-27", "close": 1.51, "volume": 94494.0}, {"date": "2021-07-28", "close": 1.465, "volume": 357893.0}, {"date": "2021-07-29", "close": 1.495, "volume": 113981.0}, {"date": "2021-07-30", "close": 1.5, "volume": 72386.0}, {"date": "2021-08-02", "close": 1.51, "volume": 76086.0}, {"date": "2021-08-03", "close": 1.515, "volume": 247308.0}, {"date": "2021-08-04", "close": 1.515, "volume": 72130.0}, {"date": "2021-08-05", "close": 1.51, "volume": 103894.0}, {"date": "2021-08-06", "close": 1.495, "volume": 179602.0}, {"date": "2021-08-09", "close": 1.545, "volume": 400636.0}, {"date": "2021-08-10", "close": 1.56, "volume": 123175.0}, {"date": "2021-08-11", "close": 1.6, "volume": 275747.0}, {"date": "2021-08-12", "close": 1.69, "volume": 571988.0}, {"date": "2021-08-13", "close": 1.665, "volume": 160757.0}, {"date": "2021-08-16", "close": 1.66, "volume": 237430.0}, {"date": "2021-08-17", "close": 1.62, "volume": 134782.0}, {"date": "2021-08-18", "close": 1.61, "volume": 53255.0}, {"date": "2021-08-19", "close": 1.565, "volume": 105879.0}, {"date": "2021-08-20", "close": 1.605, "volume": 232187.0}, {"date": "2021-08-23", "close": 1.58, "volume": 238507.0}, {"date": "2021-08-24", "close": 1.62, "volume": 250019.0}, {"date": "2021-08-25", "close": 1.67, "volume": 1110403.0}, {"date": "2021-08-26", "close": 1.78, "volume": 935993.0}, {"date": "2021-08-27", "close": 1.75, "volume": 188586.0}, {"date": "2021-08-30", "close": 1.69, "volume": 369280.0}, {"date": "2021-08-31", "close": 1.685, "volume": 260976.0}, {"date": "2021-09-01", "close": 1.695, "volume": 234897.0}, {"date": "2021-09-02", "close": 1.69, "volume": 209214.0}, {"date": "2021-09-03", "close": 1.69, "volume": 336217.0}, {"date": "2021-09-06", "close": 1.725, "volume": 186347.0}, {"date": "2021-09-07", "close": 1.72, "volume": 180847.0}, {"date": "2021-09-08", "close": 1.735, "volume": 168028.0}, {"date": "2021-09-09", "close": 1.705, "volume": 385376.0}, {"date": "2021-09-10", "close": 1.68, "volume": 341787.0}, {"date": "2021-09-13", "close": 1.7, "volume": 460147.0}, {"date": "2021-09-14", "close": 1.62, "volume": 563264.0}, {"date": "2021-09-15", "close": 1.55, "volume": 354879.0}, {"date": "2021-09-16", "close": 1.54, "volume": 360142.0}, {"date": "2021-09-17", "close": 1.545, "volume": 195028.0}, {"date": "2021-09-20", "close": 1.54, "volume": 320177.0}, {"date": "2021-09-21", "close": 1.505, "volume": 478735.0}, {"date": "2021-09-22", "close": 1.525, "volume": 219382.0}, {"date": "2021-09-23", "close": 1.585, "volume": 259702.0}, {"date": "2021-09-24", "close": 1.56, "volume": 122613.0}, {"date": "2021-09-27", "close": 1.605, "volume": 186515.0}, {"date": "2021-09-28", "close": 1.6, "volume": 138159.0}, {"date": "2021-09-29", "close": 1.525, "volume": 279844.0}, {"date": "2021-09-30", "close": 1.535, "volume": 69108.0}, {"date": "2021-10-01", "close": 1.505, "volume": 405812.0}, {"date": "2021-10-04", "close": 1.51, "volume": 62178.0}, {"date": "2021-10-05", "close": 1.47, "volume": 364916.0}, {"date": "2021-10-06", "close": 1.44, "volume": 292968.0}, {"date": "2021-10-07", "close": 1.45, "volume": 163536.0}, {"date": "2021-10-08", "close": 1.455, "volume": 151295.0}, {"date": "2021-10-11", "close": 1.5, "volume": 186996.0}, {"date": "2021-10-12", "close": 1.485, "volume": 106859.0}, {"date": "2021-10-13", "close": 1.52, "volume": 291194.0}, {"date": "2021-10-14", "close": 1.58, "volume": 114590.0}, {"date": "2021-10-15", "close": 1.58, "volume": 116068.0}, {"date": "2021-10-18", "close": 1.68, "volume": 504787.0}, {"date": "2021-10-19", "close": 1.735, "volume": 431227.0}, {"date": "2021-10-20", "close": 1.715, "volume": 144222.0}, {"date": "2021-10-21", "close": 1.72, "volume": 269263.0}, {"date": "2021-10-22", "close": 1.705, "volume": 217030.0}, {"date": "2021-10-25", "close": 1.75, "volume": 288243.0}, {"date": "2021-10-26", "close": 1.755, "volume": 156848.0}, {"date": "2021-10-27", "close": 1.765, "volume": 210014.0}, {"date": "2021-10-28", "close": 1.795, "volume": 337594.0}, {"date": "2021-10-29", "close": 1.785, "volume": 78855.0}, {"date": "2021-11-01", "close": 1.78, "volume": 176660.0}, {"date": "2021-11-02", "close": 1.765, "volume": 178601.0}, {"date": "2021-11-03", "close": 1.795, "volume": 61626.0}, {"date": "2021-11-04", "close": 1.775, "volume": 375948.0}, {"date": "2021-11-05", "close": 1.785, "volume": 87485.0}, {"date": "2021-11-08", "close": 1.745, "volume": 275818.0}, {"date": "2021-11-09", "close": 1.78, "volume": 124526.0}, {"date": "2021-11-10", "close": 1.75, "volume": 167074.0}, {"date": "2021-11-11", "close": 1.76, "volume": 155802.0}, {"date": "2021-11-12", "close": 1.77, "volume": 87319.0}, {"date": "2021-11-15", "close": 1.73, "volume": 63481.0}, {"date": "2021-11-16", "close": 1.705, "volume": 132517.0}, {"date": "2021-11-17", "close": 1.755, "volume": 89931.0}, {"date": "2021-11-18", "close": 1.72, "volume": 86678.0}, {"date": "2021-11-19", "close": 1.73, "volume": 105599.0}, {"date": "2021-11-22", "close": 1.75, "volume": 110460.0}, {"date": "2021-11-23", "close": 1.75, "volume": 107007.0}, {"date": "2021-11-24", "close": 1.76, "volume": 249793.0}, {"date": "2021-11-25", "close": 1.76, "volume": 68628.0}, {"date": "2021-11-26", "close": 1.76, "volume": 168138.0}, {"date": "2021-11-29", "close": 1.72, "volume": 175947.0}, {"date": "2021-11-30", "close": 1.795, "volume": 336105.0}, {"date": "2021-12-01", "close": 1.78, "volume": 142464.0}, {"date": "2021-12-02", "close": 1.73, "volume": 230221.0}, {"date": "2021-12-03", "close": 1.745, "volume": 126172.0}, {"date": "2021-12-06", "close": 1.75, "volume": 166883.0}, {"date": "2021-12-07", "close": 1.73, "volume": 69480.0}, {"date": "2021-12-08", "close": 1.785, "volume": 243248.0}, {"date": "2021-12-09", "close": 1.77, "volume": 13665.0}, {"date": "2021-12-10", "close": 1.85, "volume": 438758.0}, {"date": "2021-12-13", "close": 1.845, "volume": 101906.0}, {"date": "2021-12-14", "close": 1.81, "volume": 85598.0}, {"date": "2021-12-15", "close": 1.8, "volume": 318094.0}, {"date": "2021-12-16", "close": 1.77, "volume": 133719.0}, {"date": "2021-12-17", "close": 1.75, "volume": 331908.0}, {"date": "2021-12-20", "close": 1.725, "volume": 667599.0}, {"date": "2021-12-21", "close": 1.68, "volume": 428529.0}, {"date": "2021-12-22", "close": 1.68, "volume": 243357.0}, {"date": "2021-12-23", "close": 1.7, "volume": 34722.0}, {"date": "2021-12-24", "close": 1.71, "volume": 13654.0}, {"date": "2021-12-29", "close": 1.79, "volume": 108734.0}, {"date": "2021-12-30", "close": 1.74, "volume": 142013.0}, {"date": "2021-12-31", "close": 1.74, "volume": 47964.0}, {"date": "2022-01-04", "close": 1.76, "volume": 31738.0}, {"date": "2022-01-05", "close": 1.79, "volume": 188704.0}, {"date": "2022-01-06", "close": 1.735, "volume": 199345.0}, {"date": "2022-01-07", "close": 1.71, "volume": 104803.0}, {"date": "2022-01-10", "close": 1.725, "volume": 78879.0}, {"date": "2022-01-11", "close": 1.745, "volume": 56950.0}, {"date": "2022-01-12", "close": 1.72, "volume": 93377.0}, {"date": "2022-01-13", "close": 1.71, "volume": 119344.0}, {"date": "2022-01-14", "close": 1.7, "volume": 356906.0}, {"date": "2022-01-17", "close": 1.755, "volume": 192317.0}, {"date": "2022-01-18", "close": 1.76, "volume": 101627.0}, {"date": "2022-01-19", "close": 1.8, "volume": 85565.0}, {"date": "2022-01-20", "close": 1.745, "volume": 147979.0}, {"date": "2022-01-21", "close": 1.69, "volume": 190794.0}, {"date": "2022-01-24", "close": 1.64, "volume": 273827.0}, {"date": "2022-01-25", "close": 1.605, "volume": 630808.0}, {"date": "2022-01-27", "close": 1.595, "volume": 376218.0}, {"date": "2022-01-28", "close": 1.61, "volume": 170798.0}, {"date": "2022-01-31", "close": 1.655, "volume": 82985.0}, {"date": "2022-02-01", "close": 1.7, "volume": 201979.0}, {"date": "2022-02-02", "close": 1.72, "volume": 258130.0}, {"date": "2022-02-03", "close": 1.7, "volume": 88082.0}, {"date": "2022-02-04", "close": 1.705, "volume": 33719.0}, {"date": "2022-02-07", "close": 1.75, "volume": 153799.0}, {"date": "2022-02-08", "close": 1.795, "volume": 605234.0}, {"date": "2022-02-09", "close": 1.925, "volume": 1167787.0}, {"date": "2022-02-10", "close": 1.9, "volume": 269031.0}, {"date": "2022-02-11", "close": 1.88, "volume": 159727.0}, {"date": "2022-02-14", "close": 1.84, "volume": 316136.0}, {"date": "2022-02-15", "close": 1.83, "volume": 72509.0}, {"date": "2022-02-16", "close": 1.885, "volume": 61169.0}, {"date": "2022-02-17", "close": 1.855, "volume": 76667.0}, {"date": "2022-02-18", "close": 1.875, "volume": 107985.0}, {"date": "2022-02-21", "close": 1.88, "volume": 61041.0}, {"date": "2022-02-22", "close": 1.86, "volume": 196140.0}, {"date": "2022-02-23", "close": 1.92, "volume": 283537.0}, {"date": "2022-02-24", "close": 2.0, "volume": 1865551.0}, {"date": "2022-02-25", "close": 2.01, "volume": 269611.0}, {"date": "2022-02-28", "close": 2.02, "volume": 309656.0}, {"date": "2022-03-01", "close": 2.13, "volume": 833651.0}, {"date": "2022-03-02", "close": 2.09, "volume": 216643.0}, {"date": "2022-03-03", "close": 2.11, "volume": 170115.0}, {"date": "2022-03-04", "close": 2.09, "volume": 302882.0}, {"date": "2022-03-07", "close": 2.04, "volume": 173570.0}, {"date": "2022-03-08", "close": 2.01, "volume": 181031.0}, {"date": "2022-03-09", "close": 2.06, "volume": 182688.0}, {"date": "2022-03-10", "close": 2.07, "volume": 251815.0}, {"date": "2022-03-11", "close": 2.05, "volume": 171783.0}, {"date": "2022-03-14", "close": 2.06, "volume": 437331.0}, {"date": "2022-03-15", "close": 1.95, "volume": 383339.0}, {"date": "2022-03-16", "close": 2.01, "volume": 206899.0}, {"date": "2022-03-17", "close": 2.03, "volume": 417895.0}, {"date": "2022-03-18", "close": 2.06, "volume": 419101.0}, {"date": "2022-03-21", "close": 2.06, "volume": 315457.0}, {"date": "2022-03-22", "close": 2.09, "volume": 433915.0}, {"date": "2022-03-23", "close": 2.17, "volume": 439931.0}, {"date": "2022-03-24", "close": 2.1, "volume": 165004.0}, {"date": "2022-03-25", "close": 2.09, "volume": 420555.0}, {"date": "2022-03-28", "close": 2.1, "volume": 115527.0}, {"date": "2022-03-29", "close": 2.08, "volume": 244786.0}, {"date": "2022-03-30", "close": 2.11, "volume": 246250.0}, {"date": "2022-03-31", "close": 2.13, "volume": 153324.0}, {"date": "2022-04-01", "close": 2.12, "volume": 80014.0}, {"date": "2022-04-04", "close": 2.07, "volume": 165392.0}, {"date": "2022-04-05", "close": 2.05, "volume": 163782.0}, {"date": "2022-04-06", "close": 2.05, "volume": 291112.0}, {"date": "2022-04-07", "close": 2.05, "volume": 161668.0}, {"date": "2022-04-08", "close": 2.07, "volume": 110324.0}, {"date": "2022-04-11", "close": 2.05, "volume": 254480.0}, {"date": "2022-04-12", "close": 2.03, "volume": 150121.0}, {"date": "2022-04-13", "close": 2.09, "volume": 118351.0}, {"date": "2022-04-14", "close": 2.05, "volume": 52298.0}, {"date": "2022-04-19", "close": 2.06, "volume": 87518.0}, {"date": "2022-04-20", "close": 2.03, "volume": 138475.0}, {"date": "2022-04-21", "close": 2.05, "volume": 124849.0}, {"date": "2022-04-22", "close": 2.04, "volume": 46840.0}, {"date": "2022-04-26", "close": 2.0, "volume": 145533.0}, {"date": "2022-04-27", "close": 1.93, "volume": 224512.0}, {"date": "2022-04-28", "close": 1.935, "volume": 147043.0}, {"date": "2022-04-29", "close": 1.98, "volume": 107176.0}, {"date": "2022-05-02", "close": 1.98, "volume": 103018.0}, {"date": "2022-05-03", "close": 1.935, "volume": 111471.0}, {"date": "2022-05-04", "close": 1.915, "volume": 59538.0}, {"date": "2022-05-05", "close": 1.95, "volume": 57265.0}, {"date": "2022-05-06", "close": 1.88, "volume": 182277.0}, {"date": "2022-05-09", "close": 1.895, "volume": 122698.0}, {"date": "2022-05-10", "close": 1.84, "volume": 205428.0}, {"date": "2022-05-11", "close": 1.79, "volume": 272548.0}, {"date": "2022-05-12", "close": 1.68, "volume": 550229.0}, {"date": "2022-05-13", "close": 1.765, "volume": 183902.0}, {"date": "2022-05-16", "close": 1.71, "volume": 291407.0}, {"date": "2022-05-17", "close": 1.75, "volume": 113939.0}, {"date": "2022-05-18", "close": 1.84, "volume": 180187.0}, {"date": "2022-05-19", "close": 1.75, "volume": 266442.0}, {"date": "2022-05-20", "close": 1.75, "volume": 79160.0}, {"date": "2022-05-23", "close": 1.73, "volume": 133833.0}, {"date": "2022-05-24", "close": 1.79, "volume": 253109.0}, {"date": "2022-05-25", "close": 1.785, "volume": 111709.0}, {"date": "2022-05-26", "close": 1.71, "volume": 143766.0}, {"date": "2022-05-27", "close": 1.74, "volume": 161500.0}, {"date": "2022-05-30", "close": 1.74, "volume": 115941.0}, {"date": "2022-05-31", "close": 1.735, "volume": 116683.0}, {"date": "2022-06-01", "close": 1.69, "volume": 296757.0}, {"date": "2022-06-02", "close": 1.725, "volume": 182871.0}, {"date": "2022-06-03", "close": 1.73, "volume": 139551.0}, {"date": "2022-06-06", "close": 1.68, "volume": 95722.0}, {"date": "2022-06-07", "close": 1.685, "volume": 119100.0}, {"date": "2022-06-08", "close": 1.685, "volume": 153082.0}, {"date": "2022-06-09", "close": 1.685, "volume": 342637.0}, {"date": "2022-06-10", "close": 1.63, "volume": 228874.0}, {"date": "2022-06-14", "close": 1.585, "volume": 609408.0}, {"date": "2022-06-15", "close": 1.535, "volume": 111268.0}, {"date": "2022-06-16", "close": 1.515, "volume": 85177.0}, {"date": "2022-06-17", "close": 1.48, "volume": 430371.0}, {"date": "2022-06-20", "close": 1.49, "volume": 149386.0}, {"date": "2022-06-21", "close": 1.595, "volume": 180754.0}, {"date": "2022-06-22", "close": 1.705, "volume": 610308.0}, {"date": "2022-06-23", "close": 1.74, "volume": 318849.0}, {"date": "2022-06-24", "close": 1.72, "volume": 229376.0}, {"date": "2022-06-27", "close": 1.76, "volume": 327581.0}, {"date": "2022-06-28", "close": 1.765, "volume": 29915.0}, {"date": "2022-06-29", "close": 1.78, "volume": 81034.0}, {"date": "2022-06-30", "close": 1.72, "volume": 246833.0}, {"date": "2022-07-01", "close": 1.73, "volume": 40842.0}, {"date": "2022-07-04", "close": 1.74, "volume": 81213.0}, {"date": "2022-07-05", "close": 1.74, "volume": 201125.0}, {"date": "2022-07-06", "close": 1.765, "volume": 117906.0}, {"date": "2022-07-07", "close": 1.825, "volume": 179247.0}, {"date": "2022-07-08", "close": 1.815, "volume": 82470.0}, {"date": "2022-07-11", "close": 1.82, "volume": 105727.0}, {"date": "2022-07-12", "close": 1.75, "volume": 79237.0}, {"date": "2022-07-13", "close": 1.73, "volume": 73151.0}, {"date": "2022-07-14", "close": 1.735, "volume": 41239.0}, {"date": "2022-07-15", "close": 1.77, "volume": 49145.0}, {"date": "2022-07-18", "close": 1.79, "volume": 128354.0}, {"date": "2022-07-19", "close": 1.8, "volume": 77670.0}, {"date": "2022-07-20", "close": 1.85, "volume": 99689.0}, {"date": "2022-07-21", "close": 2.1, "volume": 987726.0}, {"date": "2022-07-22", "close": 2.15, "volume": 1379072.0}, {"date": "2022-07-25", "close": 2.11, "volume": 197563.0}, {"date": "2022-07-26", "close": 2.05, "volume": 171991.0}, {"date": "2022-07-27", "close": 2.09, "volume": 199770.0}, {"date": "2022-07-28", "close": 2.12, "volume": 323685.0}, {"date": "2022-07-29", "close": 2.15, "volume": 174674.0}, {"date": "2022-08-01", "close": 2.08, "volume": 42505.0}, {"date": "2022-08-02", "close": 2.1, "volume": 38678.0}, {"date": "2022-08-03", "close": 2.12, "volume": 111706.0}, {"date": "2022-08-04", "close": 2.15, "volume": 260730.0}, {"date": "2022-08-05", "close": 2.2, "volume": 574883.0}, {"date": "2022-08-08", "close": 2.21, "volume": 185928.0}, {"date": "2022-08-09", "close": 2.18, "volume": 301622.0}, {"date": "2022-08-10", "close": 2.27, "volume": 399575.0}, {"date": "2022-08-11", "close": 2.25, "volume": 161122.0}, {"date": "2022-08-12", "close": 2.27, "volume": 100085.0}, {"date": "2022-08-15", "close": 2.27, "volume": 86302.0}, {"date": "2022-08-16", "close": 2.21, "volume": 154381.0}, {"date": "2022-08-17", "close": 2.15, "volume": 270335.0}, {"date": "2022-08-18", "close": 2.14, "volume": 133984.0}, {"date": "2022-08-19", "close": 2.14, "volume": 61194.0}, {"date": "2022-08-22", "close": 2.15, "volume": 206742.0}, {"date": "2022-08-23", "close": 2.14, "volume": 126036.0}, {"date": "2022-08-24", "close": 2.18, "volume": 55463.0}, {"date": "2022-08-25", "close": 2.3, "volume": 358619.0}, {"date": "2022-08-26", "close": 2.29, "volume": 225545.0}, {"date": "2022-08-29", "close": 2.3, "volume": 491735.0}, {"date": "2022-08-30", "close": 2.3, "volume": 389891.0}, {"date": "2022-08-31", "close": 2.28, "volume": 334325.0}, {"date": "2022-09-01", "close": 2.3, "volume": 261095.0}, {"date": "2022-09-02", "close": 2.3, "volume": 371401.0}, {"date": "2022-09-05", "close": 2.23, "volume": 432716.0}, {"date": "2022-09-06", "close": 2.3, "volume": 369175.0}, {"date": "2022-09-07", "close": 2.25, "volume": 126241.0}, {"date": "2022-09-08", "close": 2.27, "volume": 164417.0}, {"date": "2022-09-09", "close": 2.29, "volume": 216273.0}, {"date": "2022-09-12", "close": 2.35, "volume": 212410.0}, {"date": "2022-09-13", "close": 2.28, "volume": 259638.0}, {"date": "2022-09-14", "close": 2.45, "volume": 1348562.0}, {"date": "2022-09-15", "close": 2.45, "volume": 253324.0}, {"date": "2022-09-16", "close": 2.38, "volume": 137687.0}, {"date": "2022-09-20", "close": 2.29, "volume": 242564.0}, {"date": "2022-09-21", "close": 2.3, "volume": 319192.0}, {"date": "2022-09-23", "close": 2.31, "volume": 219383.0}, {"date": "2022-09-26", "close": 2.28, "volume": 288279.0}, {"date": "2022-09-27", "close": 2.24, "volume": 140604.0}, {"date": "2022-09-28", "close": 2.18, "volume": 267807.0}, {"date": "2022-09-29", "close": 2.23, "volume": 530069.0}, {"date": "2022-09-30", "close": 2.24, "volume": 58209.0}, {"date": "2022-10-03", "close": 2.21, "volume": 56461.0}, {"date": "2022-10-04", "close": 2.24, "volume": 315951.0}, {"date": "2022-10-05", "close": 2.25, "volume": 191368.0}, {"date": "2022-10-06", "close": 2.26, "volume": 69355.0}, {"date": "2022-10-07", "close": 2.2, "volume": 176953.0}, {"date": "2022-10-10", "close": 2.21, "volume": 134402.0}, {"date": "2022-10-11", "close": 2.2, "volume": 159032.0}, {"date": "2022-10-12", "close": 2.14, "volume": 321078.0}, {"date": "2022-10-13", "close": 2.13, "volume": 216288.0}, {"date": "2022-10-14", "close": 2.15, "volume": 127637.0}, {"date": "2022-10-17", "close": 2.14, "volume": 232725.0}, {"date": "2022-10-18", "close": 2.2, "volume": 334032.0}, {"date": "2022-10-19", "close": 2.22, "volume": 443294.0}, {"date": "2022-10-20", "close": 2.34, "volume": 156445.0}, {"date": "2022-10-21", "close": 2.29, "volume": 562553.0}, {"date": "2022-10-24", "close": 2.3, "volume": 421326.0}, {"date": "2022-10-25", "close": 2.32, "volume": 151180.0}, {"date": "2022-10-26", "close": 2.3, "volume": 197521.0}, {"date": "2022-10-27", "close": 2.32, "volume": 336174.0}, {"date": "2022-10-28", "close": 2.34, "volume": 218401.0}, {"date": "2022-10-31", "close": 2.42, "volume": 194489.0}, {"date": "2022-11-01", "close": 2.45, "volume": 231708.0}, {"date": "2022-11-02", "close": 2.52, "volume": 501667.0}, {"date": "2022-11-03", "close": 2.47, "volume": 100188.0}, {"date": "2022-11-04", "close": 2.43, "volume": 83236.0}, {"date": "2022-11-07", "close": 2.43, "volume": 340507.0}, {"date": "2022-11-08", "close": 2.62, "volume": 521691.0}, {"date": "2022-11-09", "close": 2.66, "volume": 230410.0}, {"date": "2022-11-10", "close": 2.59, "volume": 40191.0}, {"date": "2022-11-11", "close": 2.6, "volume": 243908.0}, {"date": "2022-11-14", "close": 2.55, "volume": 153059.0}, {"date": "2022-11-15", "close": 2.53, "volume": 53694.0}, {"date": "2022-11-16", "close": 2.54, "volume": 48989.0}, {"date": "2022-11-17", "close": 2.53, "volume": 199304.0}, {"date": "2022-11-18", "close": 2.55, "volume": 73572.0}, {"date": "2022-11-21", "close": 2.53, "volume": 126774.0}, {"date": "2022-11-22", "close": 2.51, "volume": 234344.0}, {"date": "2022-11-23", "close": 2.54, "volume": 166806.0}, {"date": "2022-11-24", "close": 2.49, "volume": 69671.0}, {"date": "2022-11-25", "close": 2.53, "volume": 72875.0}, {"date": "2022-11-28", "close": 2.47, "volume": 140431.0}, {"date": "2022-11-29", "close": 2.45, "volume": 188950.0}, {"date": "2022-11-30", "close": 2.41, "volume": 402050.0}, {"date": "2022-12-01", "close": 2.42, "volume": 129015.0}, {"date": "2022-12-02", "close": 2.36, "volume": 311467.0}, {"date": "2022-12-05", "close": 2.27, "volume": 400050.0}, {"date": "2022-12-06", "close": 2.38, "volume": 191016.0}, {"date": "2022-12-07", "close": 2.34, "volume": 105586.0}, {"date": "2022-12-08", "close": 2.31, "volume": 170401.0}, {"date": "2022-12-09", "close": 2.33, "volume": 195376.0}, {"date": "2022-12-12", "close": 2.33, "volume": 90792.0}, {"date": "2022-12-13", "close": 2.32, "volume": 59361.0}, {"date": "2022-12-14", "close": 2.32, "volume": 40027.0}, {"date": "2022-12-15", "close": 2.34, "volume": 57898.0}, {"date": "2022-12-16", "close": 2.35, "volume": 68247.0}, {"date": "2022-12-19", "close": 2.32, "volume": 35147.0}, {"date": "2022-12-20", "close": 2.33, "volume": 83097.0}, {"date": "2022-12-21", "close": 2.37, "volume": 45098.0}, {"date": "2022-12-22", "close": 2.36, "volume": 37400.0}, {"date": "2022-12-23", "close": 2.35, "volume": 36783.0}, {"date": "2022-12-28", "close": 2.32, "volume": 47195.0}, {"date": "2022-12-29", "close": 2.35, "volume": 104631.0}, {"date": "2022-12-30", "close": 2.35, "volume": 45464.0}, {"date": "2023-01-03", "close": 2.31, "volume": 47825.0}, {"date": "2023-01-04", "close": 2.32, "volume": 50143.0}, {"date": "2023-01-05", "close": 2.29, "volume": 102156.0}, {"date": "2023-01-06", "close": 2.27, "volume": 164413.0}, {"date": "2023-01-09", "close": 2.31, "volume": 70391.0}, {"date": "2023-01-10", "close": 2.35, "volume": 66337.0}, {"date": "2023-01-11", "close": 2.37, "volume": 35221.0}, {"date": "2023-01-12", "close": 2.37, "volume": 38867.0}, {"date": "2023-01-13", "close": 2.38, "volume": 100648.0}, {"date": "2023-01-16", "close": 2.38, "volume": 138345.0}, {"date": "2023-01-17", "close": 2.38, "volume": 39475.0}, {"date": "2023-01-18", "close": 2.43, "volume": 92932.0}, {"date": "2023-01-19", "close": 2.39, "volume": 77381.0}, {"date": "2023-01-20", "close": 2.37, "volume": 83236.0}, {"date": "2023-01-23", "close": 2.46, "volume": 123932.0}, {"date": "2023-01-24", "close": 2.48, "volume": 251473.0}, {"date": "2023-01-25", "close": 2.51, "volume": 174948.0}, {"date": "2023-01-27", "close": 2.47, "volume": 694397.0}, {"date": "2023-01-30", "close": 2.45, "volume": 108202.0}, {"date": "2023-01-31", "close": 2.42, "volume": 355470.0}, {"date": "2023-02-01", "close": 2.46, "volume": 77547.0}, {"date": "2023-02-02", "close": 2.46, "volume": 31427.0}, {"date": "2023-02-03", "close": 2.47, "volume": 90043.0}, {"date": "2023-02-06", "close": 2.45, "volume": 76454.0}, {"date": "2023-02-07", "close": 2.49, "volume": 332525.0}, {"date": "2023-02-08", "close": 2.54, "volume": 52893.0}, {"date": "2023-02-09", "close": 2.53, "volume": 70884.0}, {"date": "2023-02-10", "close": 2.52, "volume": 118040.0}, {"date": "2023-02-13", "close": 2.46, "volume": 94310.0}, {"date": "2023-02-14", "close": 2.36, "volume": 203763.0}, {"date": "2023-02-15", "close": 2.37, "volume": 61141.0}, {"date": "2023-02-16", "close": 2.4, "volume": 169596.0}, {"date": "2023-02-17", "close": 2.43, "volume": 339430.0}, {"date": "2023-02-20", "close": 2.43, "volume": 139237.0}, {"date": "2023-02-21", "close": 2.51, "volume": 111495.0}, {"date": "2023-02-22", "close": 2.58, "volume": 227881.0}, {"date": "2023-02-23", "close": 2.65, "volume": 2931809.0}, {"date": "2023-02-24", "close": 2.64, "volume": 266663.0}, {"date": "2023-02-27", "close": 2.57, "volume": 442334.0}, {"date": "2023-02-28", "close": 2.6, "volume": 77409.0}, {"date": "2023-03-01", "close": 2.63, "volume": 107937.0}, {"date": "2023-03-02", "close": 2.54, "volume": 179767.0}, {"date": "2023-03-03", "close": 2.63, "volume": 264265.0}, {"date": "2023-03-06", "close": 2.63, "volume": 2280322.0}, {"date": "2023-03-07", "close": 2.74, "volume": 341247.0}, {"date": "2023-03-08", "close": 2.65, "volume": 317361.0}, {"date": "2023-03-09", "close": 2.69, "volume": 574630.0}, {"date": "2023-03-10", "close": 2.61, "volume": 270632.0}, {"date": "2023-03-13", "close": 2.62, "volume": 162368.0}, {"date": "2023-03-14", "close": 2.44, "volume": 230798.0}, {"date": "2023-03-15", "close": 2.52, "volume": 198291.0}, {"date": "2023-03-16", "close": 2.48, "volume": 145807.0}, {"date": "2023-03-17", "close": 2.52, "volume": 164636.0}, {"date": "2023-03-20", "close": 2.45, "volume": 169335.0}, {"date": "2023-03-21", "close": 2.41, "volume": 145210.0}, {"date": "2023-03-22", "close": 2.38, "volume": 279362.0}, {"date": "2023-03-23", "close": 2.36, "volume": 121941.0}, {"date": "2023-03-24", "close": 2.32, "volume": 228570.0}, {"date": "2023-03-27", "close": 2.38, "volume": 529973.0}, {"date": "2023-03-28", "close": 2.4, "volume": 215836.0}, {"date": "2023-03-29", "close": 2.37, "volume": 57338.0}, {"date": "2023-03-30", "close": 2.42, "volume": 127435.0}, {"date": "2023-03-31", "close": 2.47, "volume": 189092.0}, {"date": "2023-04-03", "close": 2.47, "volume": 326483.0}, {"date": "2023-04-04", "close": 2.51, "volume": 194337.0}, {"date": "2023-04-05", "close": 2.56, "volume": 127468.0}, {"date": "2023-04-06", "close": 2.48, "volume": 71479.0}, {"date": "2023-04-11", "close": 2.43, "volume": 92028.0}, {"date": "2023-04-12", "close": 2.46, "volume": 90699.0}, {"date": "2023-04-13", "close": 2.5, "volume": 98322.0}, {"date": "2023-04-14", "close": 2.48, "volume": 54140.0}, {"date": "2023-04-17", "close": 2.44, "volume": 272716.0}, {"date": "2023-04-18", "close": 2.49, "volume": 86154.0}, {"date": "2023-04-19", "close": 2.49, "volume": 26467.0}, {"date": "2023-04-20", "close": 2.49, "volume": 124758.0}, {"date": "2023-04-21", "close": 2.45, "volume": 152438.0}, {"date": "2023-04-24", "close": 2.43, "volume": 189481.0}, {"date": "2023-04-26", "close": 2.43, "volume": 249370.0}, {"date": "2023-04-27", "close": 2.41, "volume": 47603.0}, {"date": "2023-04-28", "close": 2.38, "volume": 151340.0}, {"date": "2023-05-01", "close": 2.38, "volume": 311048.0}, {"date": "2023-05-02", "close": 2.4, "volume": 1313301.0}, {"date": "2023-05-03", "close": 2.39, "volume": 392502.0}, {"date": "2023-05-04", "close": 2.4, "volume": 215076.0}, {"date": "2023-05-05", "close": 2.44, "volume": 109254.0}, {"date": "2023-05-08", "close": 2.39, "volume": 228522.0}, {"date": "2023-05-09", "close": 2.36, "volume": 57407.0}, {"date": "2023-05-10", "close": 2.36, "volume": 177365.0}, {"date": "2023-05-11", "close": 2.4, "volume": 285006.0}, {"date": "2023-05-12", "close": 2.38, "volume": 210447.0}, {"date": "2023-05-15", "close": 2.31, "volume": 433143.0}, {"date": "2023-05-16", "close": 2.3, "volume": 285092.0}, {"date": "2023-05-17", "close": 2.28, "volume": 278052.0}, {"date": "2023-05-18", "close": 2.26, "volume": 130514.0}, {"date": "2023-05-19", "close": 2.31, "volume": 219416.0}, {"date": "2023-05-22", "close": 2.28, "volume": 86646.0}, {"date": "2023-05-23", "close": 2.27, "volume": 124388.0}, {"date": "2023-05-24", "close": 2.18, "volume": 254885.0}, {"date": "2023-05-25", "close": 2.15, "volume": 615994.0}, {"date": "2023-05-26", "close": 2.19, "volume": 239917.0}, {"date": "2023-05-29", "close": 2.2, "volume": 219996.0}, {"date": "2023-05-30", "close": 2.24, "volume": 285821.0}, {"date": "2023-05-31", "close": 2.28, "volume": 128280.0}, {"date": "2023-06-01", "close": 2.28, "volume": 163936.0}, {"date": "2023-06-02", "close": 2.31, "volume": 137534.0}, {"date": "2023-06-05", "close": 2.32, "volume": 77299.0}, {"date": "2023-06-06", "close": 2.27, "volume": 45092.0}, {"date": "2023-06-07", "close": 2.25, "volume": 220620.0}, {"date": "2023-06-08", "close": 2.3, "volume": 126609.0}, {"date": "2023-06-09", "close": 2.29, "volume": 116212.0}, {"date": "2023-06-13", "close": 2.28, "volume": 127097.0}, {"date": "2023-06-14", "close": 2.3, "volume": 120593.0}, {"date": "2023-06-15", "close": 2.28, "volume": 77177.0}, {"date": "2023-06-16", "close": 2.25, "volume": 319028.0}, {"date": "2023-06-19", "close": 2.25, "volume": 527083.0}, {"date": "2023-06-20", "close": 2.25, "volume": 94967.0}, {"date": "2023-06-21", "close": 2.27, "volume": 50062.0}, {"date": "2023-06-22", "close": 2.2, "volume": 99125.0}, {"date": "2023-06-23", "close": 2.18, "volume": 98003.0}, {"date": "2023-06-26", "close": 2.17, "volume": 279551.0}, {"date": "2023-06-27", "close": 2.2, "volume": 182269.0}, {"date": "2023-06-28", "close": 2.25, "volume": 62613.0}, {"date": "2023-06-29", "close": 2.25, "volume": 43483.0}, {"date": "2023-06-30", "close": 2.3, "volume": 60523.0}, {"date": "2023-07-03", "close": 2.25, "volume": 111571.0}, {"date": "2023-07-04", "close": 2.3, "volume": 100416.0}, {"date": "2023-07-05", "close": 2.28, "volume": 48185.0}, {"date": "2023-07-06", "close": 2.3, "volume": 101129.0}, {"date": "2023-07-07", "close": 2.3, "volume": 90517.0}, {"date": "2023-07-10", "close": 2.26, "volume": 92439.0}, {"date": "2023-07-11", "close": 2.29, "volume": 62418.0}, {"date": "2023-07-12", "close": 2.26, "volume": 99909.0}, {"date": "2023-07-13", "close": 2.3, "volume": 28784.0}, {"date": "2023-07-14", "close": 2.32, "volume": 95016.0}, {"date": "2023-07-17", "close": 2.31, "volume": 35212.0}, {"date": "2023-07-18", "close": 2.28, "volume": 32937.0}, {"date": "2023-07-19", "close": 2.27, "volume": 78613.0}, {"date": "2023-07-20", "close": 2.22, "volume": 203737.0}, {"date": "2023-07-21", "close": 2.22, "volume": 439532.0}, {"date": "2023-07-24", "close": 2.22, "volume": 243514.0}, {"date": "2023-07-25", "close": 2.25, "volume": 84938.0}, {"date": "2023-07-26", "close": 2.31, "volume": 149503.0}, {"date": "2023-07-27", "close": 2.34, "volume": 152356.0}, {"date": "2023-07-28", "close": 2.34, "volume": 59829.0}, {"date": "2023-07-31", "close": 2.31, "volume": 78658.0}, {"date": "2023-08-01", "close": 2.34, "volume": 48008.0}, {"date": "2023-08-02", "close": 2.31, "volume": 73445.0}, {"date": "2023-08-03", "close": 2.29, "volume": 91278.0}, {"date": "2023-08-04", "close": 2.45, "volume": 271667.0}, {"date": "2023-08-07", "close": 2.52, "volume": 173193.0}, {"date": "2023-08-08", "close": 2.43, "volume": 249965.0}, {"date": "2023-08-09", "close": 2.4, "volume": 279050.0}, {"date": "2023-08-10", "close": 2.35, "volume": 571320.0}, {"date": "2023-08-11", "close": 2.35, "volume": 231157.0}, {"date": "2023-08-14", "close": 2.45, "volume": 203233.0}, {"date": "2023-08-15", "close": 2.38, "volume": 293073.0}, {"date": "2023-08-16", "close": 2.36, "volume": 34790.0}, {"date": "2023-08-17", "close": 2.33, "volume": 83503.0}, {"date": "2023-08-18", "close": 2.35, "volume": 2483664.0}, {"date": "2023-08-21", "close": 2.39, "volume": 43618.0}, {"date": "2023-08-22", "close": 2.39, "volume": 113222.0}, {"date": "2023-08-23", "close": 2.4, "volume": 155499.0}, {"date": "2023-08-24", "close": 2.19, "volume": 4648904.0}, {"date": "2023-08-25", "close": 2.17, "volume": 644676.0}, {"date": "2023-08-28", "close": 2.11, "volume": 568501.0}, {"date": "2023-08-29", "close": 2.05, "volume": 517802.0}, {"date": "2023-08-30", "close": 2.08, "volume": 292749.0}, {"date": "2023-08-31", "close": 2.1, "volume": 248184.0}, {"date": "2023-09-01", "close": 2.12, "volume": 301338.0}, {"date": "2023-09-04", "close": 2.11, "volume": 390230.0}, {"date": "2023-09-05", "close": 2.12, "volume": 200979.0}, {"date": "2023-09-06", "close": 2.07, "volume": 383924.0}, {"date": "2023-09-07", "close": 2.05, "volume": 483552.0}, {"date": "2023-09-08", "close": 2.05, "volume": 217159.0}, {"date": "2023-09-11", "close": 2.06, "volume": 397541.0}, {"date": "2023-09-12", "close": 2.11, "volume": 301695.0}, {"date": "2023-09-13", "close": 1.985, "volume": 356416.0}, {"date": "2023-09-14", "close": 1.91, "volume": 601535.0}, {"date": "2023-09-15", "close": 1.94, "volume": 941818.0}, {"date": "2023-09-18", "close": 1.9, "volume": 204022.0}, {"date": "2023-09-19", "close": 1.86, "volume": 364034.0}, {"date": "2023-09-20", "close": 1.89, "volume": 272450.0}, {"date": "2023-09-21", "close": 1.845, "volume": 442692.0}, {"date": "2023-09-22", "close": 1.875, "volume": 135318.0}, {"date": "2023-09-25", "close": 1.86, "volume": 189924.0}, {"date": "2023-09-26", "close": 1.88, "volume": 246429.0}, {"date": "2023-09-27", "close": 1.915, "volume": 181331.0}, {"date": "2023-09-28", "close": 1.87, "volume": 153524.0}, {"date": "2023-09-29", "close": 1.935, "volume": 131136.0}, {"date": "2023-10-02", "close": 1.94, "volume": 44179.0}, {"date": "2023-10-03", "close": 1.85, "volume": 183469.0}, {"date": "2023-10-04", "close": 1.82, "volume": 250501.0}, {"date": "2023-10-05", "close": 1.755, "volume": 300951.0}, {"date": "2023-10-06", "close": 1.745, "volume": 316054.0}, {"date": "2023-10-09", "close": 1.7, "volume": 665160.0}, {"date": "2023-10-10", "close": 1.79, "volume": 321325.0}, {"date": "2023-10-11", "close": 1.795, "volume": 146522.0}, {"date": "2023-10-12", "close": 1.845, "volume": 210925.0}, {"date": "2023-10-13", "close": 1.83, "volume": 133525.0}, {"date": "2023-10-16", "close": 1.785, "volume": 100750.0}, {"date": "2023-10-17", "close": 1.815, "volume": 185013.0}, {"date": "2023-10-18", "close": 1.87, "volume": 232786.0}, {"date": "2023-10-19", "close": 1.805, "volume": 59092.0}, {"date": "2023-10-20", "close": 1.805, "volume": 65974.0}, {"date": "2023-10-23", "close": 1.77, "volume": 166721.0}, {"date": "2023-10-24", "close": 1.755, "volume": 174547.0}, {"date": "2023-10-25", "close": 1.83, "volume": 313372.0}, {"date": "2023-10-26", "close": 1.875, "volume": 311675.0}, {"date": "2023-10-27", "close": 1.945, "volume": 180622.0}, {"date": "2023-10-30", "close": 1.86, "volume": 95766.0}, {"date": "2023-10-31", "close": 1.85, "volume": 101692.0}, {"date": "2023-11-01", "close": 1.895, "volume": 90099.0}, {"date": "2023-11-02", "close": 1.865, "volume": 139386.0}, {"date": "2023-11-03", "close": 1.885, "volume": 140543.0}, {"date": "2023-11-06", "close": 1.95, "volume": 208306.0}, {"date": "2023-11-07", "close": 1.9, "volume": 51943.0}, {"date": "2023-11-08", "close": 1.945, "volume": 62134.0}, {"date": "2023-11-09", "close": 1.97, "volume": 149682.0}, {"date": "2023-11-10", "close": 1.93, "volume": 52751.0}, {"date": "2023-11-13", "close": 1.93, "volume": 24792.0}, {"date": "2023-11-14", "close": 1.93, "volume": 34889.0}, {"date": "2023-11-15", "close": 2.0, "volume": 75664.0}, {"date": "2023-11-16", "close": 2.06, "volume": 235345.0}, {"date": "2023-11-17", "close": 2.05, "volume": 89053.0}, {"date": "2023-11-20", "close": 2.07, "volume": 146977.0}, {"date": "2023-11-21", "close": 2.08, "volume": 196839.0}, {"date": "2023-11-22", "close": 2.05, "volume": 200590.0}, {"date": "2023-11-23", "close": 2.05, "volume": 202882.0}, {"date": "2023-11-24", "close": 2.02, "volume": 5160407.0}, {"date": "2023-11-27", "close": 2.0, "volume": 701697.0}, {"date": "2023-11-28", "close": 2.01, "volume": 1201452.0}, {"date": "2023-11-29", "close": 2.01, "volume": 438277.0}, {"date": "2023-11-30", "close": 1.99, "volume": 384676.0}, {"date": "2023-12-01", "close": 1.985, "volume": 438287.0}, {"date": "2023-12-04", "close": 2.01, "volume": 375979.0}, {"date": "2023-12-05", "close": 1.97, "volume": 305121.0}, {"date": "2023-12-06", "close": 1.98, "volume": 189076.0}, {"date": "2023-12-07", "close": 1.97, "volume": 397544.0}, {"date": "2023-12-08", "close": 1.975, "volume": 116211.0}, {"date": "2023-12-11", "close": 1.965, "volume": 294441.0}, {"date": "2023-12-12", "close": 1.95, "volume": 402934.0}, {"date": "2023-12-13", "close": 1.97, "volume": 75750.0}, {"date": "2023-12-14", "close": 2.01, "volume": 253516.0}, {"date": "2023-12-15", "close": 2.05, "volume": 364350.0}, {"date": "2023-12-18", "close": 2.05, "volume": 164991.0}, {"date": "2023-12-19", "close": 2.06, "volume": 578965.0}, {"date": "2023-12-20", "close": 2.08, "volume": 129751.0}, {"date": "2023-12-21", "close": 2.06, "volume": 41923.0}, {"date": "2023-12-22", "close": 2.02, "volume": 109690.0}, {"date": "2023-12-27", "close": 2.01, "volume": 93983.0}, {"date": "2023-12-28", "close": 1.995, "volume": 96545.0}, {"date": "2023-12-29", "close": 2.0, "volume": 61916.0}, {"date": "2024-01-02", "close": 1.98, "volume": 152402.0}, {"date": "2024-01-03", "close": 1.99, "volume": 132883.0}, {"date": "2024-01-04", "close": 1.99, "volume": 57357.0}, {"date": "2024-01-05", "close": 2.0, "volume": 34577.0}, {"date": "2024-01-08", "close": 1.99, "volume": 166287.0}, {"date": "2024-01-09", "close": 2.04, "volume": 47462.0}, {"date": "2024-01-10", "close": 2.05, "volume": 76941.0}, {"date": "2024-01-11", "close": 2.07, "volume": 100645.0}, {"date": "2024-01-12", "close": 2.09, "volume": 66218.0}, {"date": "2024-01-15", "close": 2.09, "volume": 189444.0}, {"date": "2024-01-16", "close": 2.12, "volume": 231840.0}, {"date": "2024-01-17", "close": 2.06, "volume": 61468.0}, {"date": "2024-01-18", "close": 2.0, "volume": 115061.0}, {"date": "2024-01-19", "close": 2.05, "volume": 201527.0}, {"date": "2024-01-22", "close": 2.02, "volume": 156365.0}, {"date": "2024-01-23", "close": 2.1, "volume": 55818.0}, {"date": "2024-01-24", "close": 2.06, "volume": 128093.0}, {"date": "2024-01-25", "close": 2.08, "volume": 20538.0}, {"date": "2024-01-29", "close": 2.12, "volume": 171475.0}, {"date": "2024-01-30", "close": 2.18, "volume": 175122.0}, {"date": "2024-01-31", "close": 2.18, "volume": 63562.0}, {"date": "2024-02-01", "close": 2.16, "volume": 182771.0}, {"date": "2024-02-02", "close": 2.17, "volume": 102048.0}, {"date": "2024-02-05", "close": 2.1, "volume": 164197.0}, {"date": "2024-02-06", "close": 2.08, "volume": 92345.0}, {"date": "2024-02-07", "close": 2.15, "volume": 28667.0}, {"date": "2024-02-08", "close": 2.12, "volume": 122653.0}, {"date": "2024-02-09", "close": 2.15, "volume": 28668.0}, {"date": "2024-02-12", "close": 2.18, "volume": 111343.0}, {"date": "2024-02-13", "close": 2.19, "volume": 36444.0}, {"date": "2024-02-14", "close": 2.14, "volume": 49253.0}, {"date": "2024-02-15", "close": 2.08, "volume": 144911.0}, {"date": "2024-02-16", "close": 2.12, "volume": 223646.0}, {"date": "2024-02-19", "close": 2.2, "volume": 648805.0}, {"date": "2024-02-20", "close": 2.18, "volume": 77485.0}, {"date": "2024-02-21", "close": 2.19, "volume": 146000.0}, {"date": "2024-02-22", "close": 2.14, "volume": 112024.0}, {"date": "2024-02-23", "close": 2.17, "volume": 162623.0}, {"date": "2024-02-26", "close": 2.15, "volume": 969849.0}, {"date": "2024-02-27", "close": 2.14, "volume": 525720.0}, {"date": "2024-02-28", "close": 2.19, "volume": 334496.0}, {"date": "2024-02-29", "close": 2.21, "volume": 345094.0}, {"date": "2024-03-01", "close": 2.23, "volume": 118640.0}, {"date": "2024-03-04", "close": 2.23, "volume": 608162.0}, {"date": "2024-03-05", "close": 2.25, "volume": 189536.0}, {"date": "2024-03-06", "close": 2.3, "volume": 343182.0}, {"date": "2024-03-07", "close": 2.29, "volume": 343260.0}, {"date": "2024-03-08", "close": 2.33, "volume": 248178.0}, {"date": "2024-03-11", "close": 2.34, "volume": 158286.0}, {"date": "2024-03-12", "close": 2.32, "volume": 377513.0}, {"date": "2024-03-13", "close": 2.2, "volume": 370530.0}, {"date": "2024-03-14", "close": 2.15, "volume": 227193.0}, {"date": "2024-03-15", "close": 2.09, "volume": 367231.0}, {"date": "2024-03-18", "close": 2.15, "volume": 273790.0}, {"date": "2024-03-19", "close": 2.15, "volume": 234419.0}, {"date": "2024-03-20", "close": 2.14, "volume": 298339.0}, {"date": "2024-03-21", "close": 2.17, "volume": 189404.0}, {"date": "2024-03-22", "close": 2.13, "volume": 87951.0}, {"date": "2024-03-25", "close": 2.14, "volume": 210411.0}, {"date": "2024-03-26", "close": 2.16, "volume": 89965.0}, {"date": "2024-03-27", "close": 2.17, "volume": 96773.0}, {"date": "2024-03-28", "close": 2.18, "volume": 85381.0}, {"date": "2024-04-02", "close": 2.2, "volume": 106501.0}, {"date": "2024-04-03", "close": 2.1, "volume": 166237.0}, {"date": "2024-04-04", "close": 2.12, "volume": 70469.0}, {"date": "2024-04-05", "close": 2.11, "volume": 135906.0}, {"date": "2024-04-08", "close": 2.13, "volume": 64427.0}, {"date": "2024-04-09", "close": 2.13, "volume": 256716.0}, {"date": "2024-04-10", "close": 2.06, "volume": 151693.0}, {"date": "2024-04-11", "close": 2.08, "volume": 141629.0}, {"date": "2024-04-12", "close": 2.12, "volume": 90210.0}, {"date": "2024-04-15", "close": 2.07, "volume": 242821.0}, {"date": "2024-04-16", "close": 2.05, "volume": 144978.0}, {"date": "2024-04-17", "close": 2.07, "volume": 134507.0}, {"date": "2024-04-18", "close": 2.08, "volume": 137198.0}, {"date": "2024-04-19", "close": 2.07, "volume": 201767.0}, {"date": "2024-04-22", "close": 2.11, "volume": 55793.0}, {"date": "2024-04-23", "close": 2.07, "volume": 48369.0}, {"date": "2024-04-24", "close": 2.09, "volume": 140593.0}, {"date": "2024-04-26", "close": 2.08, "volume": 22577.0}, {"date": "2024-04-29", "close": 2.09, "volume": 83307.0}, {"date": "2024-04-30", "close": 2.14, "volume": 91432.0}, {"date": "2024-05-01", "close": 2.13, "volume": 150856.0}, {"date": "2024-05-02", "close": 2.12, "volume": 193194.0}, {"date": "2024-05-03", "close": 2.08, "volume": 141745.0}, {"date": "2024-05-06", "close": 2.05, "volume": 627900.0}, {"date": "2024-05-07", "close": 2.1, "volume": 113616.0}, {"date": "2024-05-08", "close": 2.08, "volume": 64317.0}, {"date": "2024-05-09", "close": 2.03, "volume": 280395.0}, {"date": "2024-05-10", "close": 2.03, "volume": 100196.0}, {"date": "2024-05-13", "close": 1.985, "volume": 329201.0}, {"date": "2024-05-14", "close": 1.955, "volume": 2457907.0}, {"date": "2024-05-15", "close": 1.945, "volume": 171661.0}, {"date": "2024-05-16", "close": 1.97, "volume": 107591.0}, {"date": "2024-05-17", "close": 1.935, "volume": 320725.0}, {"date": "2024-05-20", "close": 1.945, "volume": 71909.0}, {"date": "2024-05-21", "close": 1.95, "volume": 249381.0}, {"date": "2024-05-22", "close": 1.91, "volume": 305961.0}, {"date": "2024-05-23", "close": 1.93, "volume": 110466.0}, {"date": "2024-05-24", "close": 1.96, "volume": 86821.0}, {"date": "2024-05-27", "close": 1.98, "volume": 80847.0}, {"date": "2024-05-28", "close": 1.935, "volume": 93816.0}, {"date": "2024-05-29", "close": 1.905, "volume": 169687.0}, {"date": "2024-05-30", "close": 1.895, "volume": 217708.0}, {"date": "2024-05-31", "close": 1.935, "volume": 76682.0}, {"date": "2024-06-03", "close": 1.935, "volume": 69245.0}, {"date": "2024-06-04", "close": 1.94, "volume": 139540.0}, {"date": "2024-06-05", "close": 1.905, "volume": 119024.0}, {"date": "2024-06-06", "close": 1.91, "volume": 89995.0}, {"date": "2024-06-07", "close": 1.905, "volume": 188724.0}, {"date": "2024-06-11", "close": 1.915, "volume": 161946.0}, {"date": "2024-06-12", "close": 1.88, "volume": 178677.0}, {"date": "2024-06-13", "close": 1.89, "volume": 38551.0}, {"date": "2024-06-14", "close": 1.865, "volume": 264745.0}, {"date": "2024-06-17", "close": 1.845, "volume": 232641.0}, {"date": "2024-06-18", "close": 1.845, "volume": 193858.0}, {"date": "2024-06-19", "close": 1.815, "volume": 310224.0}, {"date": "2024-06-20", "close": 1.905, "volume": 668405.0}, {"date": "2024-06-21", "close": 1.9, "volume": 570351.0}, {"date": "2024-06-24", "close": 1.84, "volume": 415587.0}, {"date": "2024-06-25", "close": 1.895, "volume": 431927.0}, {"date": "2024-06-26", "close": 1.89, "volume": 229329.0}, {"date": "2024-06-27", "close": 1.885, "volume": 269923.0}, {"date": "2024-06-28", "close": 1.975, "volume": 454747.0}, {"date": "2024-07-01", "close": 1.96, "volume": 117961.0}, {"date": "2024-07-02", "close": 1.945, "volume": 145557.0}, {"date": "2024-07-03", "close": 1.995, "volume": 119242.0}, {"date": "2024-07-04", "close": 2.0, "volume": 254977.0}, {"date": "2024-07-05", "close": 2.03, "volume": 285039.0}, {"date": "2024-07-08", "close": 2.02, "volume": 186327.0}, {"date": "2024-07-09", "close": 2.04, "volume": 72622.0}, {"date": "2024-07-10", "close": 2.06, "volume": 165841.0}, {"date": "2024-07-11", "close": 2.06, "volume": 193147.0}, {"date": "2024-07-12", "close": 2.05, "volume": 77001.0}, {"date": "2024-07-15", "close": 2.06, "volume": 328848.0}, {"date": "2024-07-16", "close": 2.04, "volume": 292340.0}, {"date": "2024-07-17", "close": 2.05, "volume": 79474.0}, {"date": "2024-07-18", "close": 2.09, "volume": 102801.0}, {"date": "2024-07-19", "close": 2.09, "volume": 16669.0}, {"date": "2024-07-22", "close": 2.1, "volume": 106211.0}, {"date": "2024-07-23", "close": 2.12, "volume": 206984.0}, {"date": "2024-07-24", "close": 2.26, "volume": 539159.0}, {"date": "2024-07-25", "close": 2.26, "volume": 213200.0}, {"date": "2024-07-26", "close": 2.26, "volume": 185525.0}, {"date": "2024-07-29", "close": 2.27, "volume": 193423.0}, {"date": "2024-07-30", "close": 2.25, "volume": 336112.0}, {"date": "2024-07-31", "close": 2.24, "volume": 289768.0}, {"date": "2024-08-01", "close": 2.22, "volume": 332606.0}, {"date": "2024-08-02", "close": 2.2, "volume": 161663.0}, {"date": "2024-08-05", "close": 2.11, "volume": 426470.0}, {"date": "2024-08-06", "close": 2.09, "volume": 228023.0}, {"date": "2024-08-07", "close": 2.16, "volume": 244472.0}, {"date": "2024-08-08", "close": 2.13, "volume": 123919.0}, {"date": "2024-08-09", "close": 2.09, "volume": 65136.0}, {"date": "2024-08-12", "close": 2.14, "volume": 128132.0}, {"date": "2024-08-13", "close": 2.19, "volume": 246118.0}, {"date": "2024-08-14", "close": 2.16, "volume": 97202.0}, {"date": "2024-08-15", "close": 2.19, "volume": 36336.0}, {"date": "2024-08-16", "close": 2.17, "volume": 110113.0}, {"date": "2024-08-19", "close": 2.16, "volume": 81541.0}, {"date": "2024-08-20", "close": 2.15, "volume": 375773.0}, {"date": "2024-08-21", "close": 2.17, "volume": 200768.0}, {"date": "2024-08-22", "close": 2.23, "volume": 305913.0}, {"date": "2024-08-23", "close": 2.14, "volume": 76979.0}, {"date": "2024-08-26", "close": 2.15, "volume": 513205.0}, {"date": "2024-08-27", "close": 2.14, "volume": 487983.0}, {"date": "2024-08-28", "close": 2.17, "volume": 130159.0}, {"date": "2024-08-29", "close": 2.23, "volume": 548893.0}, {"date": "2024-08-30", "close": 2.23, "volume": 408467.0}, {"date": "2024-09-02", "close": 2.25, "volume": 473839.0}, {"date": "2024-09-03", "close": 2.28, "volume": 384647.0}, {"date": "2024-09-04", "close": 2.2, "volume": 364169.0}, {"date": "2024-09-05", "close": 2.15, "volume": 600814.0}, {"date": "2024-09-06", "close": 2.14, "volume": 744013.0}, {"date": "2024-09-09", "close": 2.1, "volume": 866611.0}, {"date": "2024-09-10", "close": 2.09, "volume": 1095099.0}, {"date": "2024-09-11", "close": 1.975, "volume": 761387.0}, {"date": "2024-09-12", "close": 2.0, "volume": 364618.0}, {"date": "2024-09-13", "close": 2.06, "volume": 469750.0}, {"date": "2024-09-16", "close": 2.03, "volume": 94987.0}, {"date": "2024-09-17", "close": 2.04, "volume": 217686.0}, {"date": "2024-09-18", "close": 2.05, "volume": 127455.0}, {"date": "2024-09-19", "close": 2.09, "volume": 117451.0}, {"date": "2024-09-20", "close": 2.09, "volume": 123757.0}, {"date": "2024-09-23", "close": 2.02, "volume": 196358.0}, {"date": "2024-09-24", "close": 2.06, "volume": 128006.0}, {"date": "2024-09-25", "close": 2.06, "volume": 128216.0}, {"date": "2024-09-26", "close": 2.1, "volume": 314041.0}, {"date": "2024-09-27", "close": 2.1, "volume": 181581.0}, {"date": "2024-09-30", "close": 2.04, "volume": 142852.0}, {"date": "2024-10-01", "close": 2.05, "volume": 69992.0}, {"date": "2024-10-02", "close": 2.05, "volume": 84879.0}, {"date": "2024-10-03", "close": 2.05, "volume": 122751.0}, {"date": "2024-10-04", "close": 2.03, "volume": 185957.0}, {"date": "2024-10-07", "close": 2.05, "volume": 82371.0}, {"date": "2024-10-08", "close": 2.06, "volume": 34811.0}, {"date": "2024-10-09", "close": 2.07, "volume": 133140.0}, {"date": "2024-10-10", "close": 2.06, "volume": 47114.0}, {"date": "2024-10-11", "close": 2.1, "volume": 159222.0}, {"date": "2024-10-14", "close": 2.09, "volume": 326688.0}, {"date": "2024-10-15", "close": 2.16, "volume": 202620.0}, {"date": "2024-10-16", "close": 2.15, "volume": 93413.0}, {"date": "2024-10-17", "close": 2.11, "volume": 93932.0}, {"date": "2024-10-18", "close": 2.08, "volume": 244144.0}, {"date": "2024-10-21", "close": 2.06, "volume": 162471.0}, {"date": "2024-10-22", "close": 2.07, "volume": 120027.0}, {"date": "2024-10-23", "close": 2.1, "volume": 186045.0}, {"date": "2024-10-24", "close": 2.1, "volume": 164225.0}, {"date": "2024-10-25", "close": 2.07, "volume": 202309.0}, {"date": "2024-10-28", "close": 2.09, "volume": 136021.0}, {"date": "2024-10-29", "close": 2.07, "volume": 103507.0}, {"date": "2024-10-30", "close": 2.06, "volume": 231556.0}, {"date": "2024-10-31", "close": 2.13, "volume": 92162.0}, {"date": "2024-11-01", "close": 2.12, "volume": 60932.0}, {"date": "2024-11-04", "close": 2.11, "volume": 139964.0}, {"date": "2024-11-05", "close": 2.11, "volume": 101214.0}, {"date": "2024-11-06", "close": 2.12, "volume": 125806.0}, {"date": "2024-11-07", "close": 2.17, "volume": 209021.0}, {"date": "2024-11-08", "close": 2.17, "volume": 25569.0}, {"date": "2024-11-11", "close": 2.17, "volume": 108579.0}, {"date": "2024-11-12", "close": 2.21, "volume": 195124.0}, {"date": "2024-11-13", "close": 2.2, "volume": 231933.0}, {"date": "2024-11-14", "close": 2.2, "volume": 93541.0}, {"date": "2024-11-15", "close": 2.18, "volume": 141607.0}, {"date": "2024-11-18", "close": 2.24, "volume": 97621.0}, {"date": "2024-11-19", "close": 2.27, "volume": 453911.0}, {"date": "2024-11-20", "close": 2.21, "volume": 175873.0}, {"date": "2024-11-21", "close": 2.18, "volume": 314523.0}, {"date": "2024-11-22", "close": 2.18, "volume": 108254.0}, {"date": "2024-11-25", "close": 2.13, "volume": 221337.0}, {"date": "2024-11-26", "close": 2.16, "volume": 448052.0}, {"date": "2024-11-27", "close": 2.17, "volume": 341795.0}, {"date": "2024-11-28", "close": 2.15, "volume": 124739.0}, {"date": "2024-11-29", "close": 2.15, "volume": 185347.0}, {"date": "2024-12-02", "close": 2.17, "volume": 353178.0}, {"date": "2024-12-03", "close": 2.19, "volume": 119905.0}, {"date": "2024-12-04", "close": 2.19, "volume": 156484.0}, {"date": "2024-12-05", "close": 2.19, "volume": 79874.0}, {"date": "2024-12-06", "close": 2.16, "volume": 168200.0}, {"date": "2024-12-09", "close": 2.16, "volume": 247938.0}, {"date": "2024-12-10", "close": 2.15, "volume": 170026.0}, {"date": "2024-12-11", "close": 2.14, "volume": 92190.0}, {"date": "2024-12-12", "close": 2.12, "volume": 389680.0}, {"date": "2024-12-13", "close": 2.09, "volume": 351226.0}, {"date": "2024-12-16", "close": 2.08, "volume": 395241.0}, {"date": "2024-12-17", "close": 2.1, "volume": 110786.0}, {"date": "2024-12-18", "close": 2.08, "volume": 600746.0}, {"date": "2024-12-19", "close": 2.08, "volume": 151251.0}, {"date": "2024-12-20", "close": 2.07, "volume": 324471.0}, {"date": "2024-12-23", "close": 2.08, "volume": 480821.0}, {"date": "2024-12-24", "close": 2.1, "volume": 50512.0}, {"date": "2024-12-27", "close": 2.08, "volume": 135013.0}, {"date": "2024-12-30", "close": 2.06, "volume": 147960.0}, {"date": "2024-12-31", "close": 2.1, "volume": 60669.0}, {"date": "2025-01-02", "close": 2.11, "volume": 112269.0}, {"date": "2025-01-03", "close": 2.1, "volume": 295911.0}, {"date": "2025-01-06", "close": 2.1, "volume": 176089.0}, {"date": "2025-01-07", "close": 2.08, "volume": 165482.0}, {"date": "2025-01-08", "close": 2.08, "volume": 180035.0}, {"date": "2025-01-09", "close": 2.1, "volume": 200852.0}, {"date": "2025-01-10", "close": 2.1, "volume": 170990.0}, {"date": "2025-01-13", "close": 2.1, "volume": 351269.0}, {"date": "2025-01-14", "close": 2.08, "volume": 154798.0}, {"date": "2025-01-15", "close": 2.08, "volume": 109159.0}, {"date": "2025-01-16", "close": 2.08, "volume": 85926.0}, {"date": "2025-01-17", "close": 2.11, "volume": 85604.0}, {"date": "2025-01-20", "close": 2.12, "volume": 102057.0}, {"date": "2025-01-21", "close": 2.13, "volume": 55278.0}, {"date": "2025-01-22", "close": 2.15, "volume": 120068.0}, {"date": "2025-01-23", "close": 2.15, "volume": 29549.0}, {"date": "2025-01-24", "close": 2.12, "volume": 37920.0}, {"date": "2025-01-28", "close": 2.14, "volume": 74234.0}, {"date": "2025-01-29", "close": 2.18, "volume": 143146.0}, {"date": "2025-01-30", "close": 2.18, "volume": 121606.0}, {"date": "2025-01-31", "close": 2.23, "volume": 102764.0}, {"date": "2025-02-03", "close": 2.19, "volume": 109047.0}, {"date": "2025-02-04", "close": 2.16, "volume": 117232.0}, {"date": "2025-02-05", "close": 2.18, "volume": 87192.0}, {"date": "2025-02-06", "close": 2.21, "volume": 281803.0}, {"date": "2025-02-07", "close": 2.19, "volume": 71892.0}, {"date": "2025-02-10", "close": 2.17, "volume": 97919.0}, {"date": "2025-02-11", "close": 2.16, "volume": 73613.0}, {"date": "2025-02-12", "close": 2.21, "volume": 48143.0}, {"date": "2025-02-13", "close": 2.15, "volume": 129889.0}, {"date": "2025-02-14", "close": 2.21, "volume": 42993.0}, {"date": "2025-02-17", "close": 2.24, "volume": 227054.0}, {"date": "2025-02-18", "close": 2.22, "volume": 36150.0}, {"date": "2025-02-19", "close": 2.21, "volume": 189669.0}, {"date": "2025-02-20", "close": 2.2, "volume": 51519.0}, {"date": "2025-02-21", "close": 2.2, "volume": 34210.0}, {"date": "2025-02-24", "close": 2.34, "volume": 685070.0}, {"date": "2025-02-25", "close": 2.39, "volume": 498643.0}, {"date": "2025-02-26", "close": 2.34, "volume": 122241.0}, {"date": "2025-02-27", "close": 2.34, "volume": 174431.0}, {"date": "2025-02-28", "close": 2.4, "volume": 262550.0}, {"date": "2025-03-03", "close": 2.38, "volume": 182552.0}, {"date": "2025-03-04", "close": 2.38, "volume": 120950.0}, {"date": "2025-03-05", "close": 2.33, "volume": 198266.0}, {"date": "2025-03-06", "close": 2.38, "volume": 212451.0}, {"date": "2025-03-07", "close": 2.35, "volume": 146503.0}, {"date": "2025-03-10", "close": 2.43, "volume": 492523.0}, {"date": "2025-03-11", "close": 2.22, "volume": 260918.0}, {"date": "2025-03-12", "close": 2.23, "volume": 197679.0}, {"date": "2025-03-13", "close": 2.21, "volume": 256597.0}, {"date": "2025-03-14", "close": 2.26, "volume": 218202.0}, {"date": "2025-03-17", "close": 2.28, "volume": 306161.0}, {"date": "2025-03-18", "close": 2.29, "volume": 215388.0}, {"date": "2025-03-19", "close": 2.35, "volume": 251134.0}, {"date": "2025-03-20", "close": 2.38, "volume": 285671.0}, {"date": "2025-03-21", "close": 2.39, "volume": 257101.0}, {"date": "2025-03-24", "close": 2.4, "volume": 129429.0}, {"date": "2025-03-25", "close": 2.44, "volume": 492676.0}, {"date": "2025-03-26", "close": 2.46, "volume": 109672.0}, {"date": "2025-03-27", "close": 2.46, "volume": 88530.0}, {"date": "2025-03-28", "close": 2.42, "volume": 50763.0}, {"date": "2025-03-31", "close": 2.39, "volume": 102213.0}, {"date": "2025-04-01", "close": 2.35, "volume": 41128.0}, {"date": "2025-04-02", "close": 2.33, "volume": 89162.0}, {"date": "2025-04-03", "close": 2.4, "volume": 169981.0}, {"date": "2025-04-04", "close": 2.32, "volume": 68329.0}, {"date": "2025-04-07", "close": 2.21, "volume": 497276.0}, {"date": "2025-04-08", "close": 2.24, "volume": 299534.0}, {"date": "2025-04-09", "close": 2.29, "volume": 268812.0}, {"date": "2025-04-10", "close": 2.38, "volume": 169458.0}, {"date": "2025-04-11", "close": 2.4, "volume": 122378.0}, {"date": "2025-04-14", "close": 2.42, "volume": 141963.0}, {"date": "2025-04-15", "close": 2.36, "volume": 44044.0}, {"date": "2025-04-16", "close": 2.4, "volume": 157507.0}, {"date": "2025-04-17", "close": 2.35, "volume": 39017.0}, {"date": "2025-04-22", "close": 2.43, "volume": 140542.0}, {"date": "2025-04-23", "close": 2.45, "volume": 224499.0}, {"date": "2025-04-24", "close": 2.47, "volume": 190800.0}, {"date": "2025-04-28", "close": 2.46, "volume": 249217.0}, {"date": "2025-04-29", "close": 2.59, "volume": 335033.0}, {"date": "2025-04-30", "close": 2.64, "volume": 195252.0}, {"date": "2025-05-01", "close": 2.62, "volume": 264212.0}, {"date": "2025-05-02", "close": 2.62, "volume": 249886.0}, {"date": "2025-05-05", "close": 2.65, "volume": 142704.0}, {"date": "2025-05-06", "close": 2.63, "volume": 105239.0}, {"date": "2025-05-07", "close": 2.64, "volume": 133703.0}, {"date": "2025-05-08", "close": 2.69, "volume": 202038.0}, {"date": "2025-05-09", "close": 2.71, "volume": 109885.0}, {"date": "2025-05-12", "close": 2.7, "volume": 179860.0}, {"date": "2025-05-13", "close": 2.67, "volume": 275422.0}, {"date": "2025-05-14", "close": 2.7, "volume": 288202.0}, {"date": "2025-05-15", "close": 2.68, "volume": 100241.0}, {"date": "2025-05-16", "close": 2.65, "volume": 115175.0}, {"date": "2025-05-19", "close": 2.6, "volume": 178560.0}, {"date": "2025-05-20", "close": 2.57, "volume": 282906.0}, {"date": "2025-05-21", "close": 2.59, "volume": 71875.0}, {"date": "2025-05-22", "close": 2.57, "volume": 58258.0}, {"date": "2025-05-23", "close": 2.57, "volume": 101639.0}, {"date": "2025-05-26", "close": 2.62, "volume": 159387.0}, {"date": "2025-05-27", "close": 2.59, "volume": 406233.0}, {"date": "2025-05-28", "close": 2.57, "volume": 152305.0}, {"date": "2025-05-29", "close": 2.57, "volume": 114989.0}, {"date": "2025-05-30", "close": 2.55, "volume": 324686.0}, {"date": "2025-06-02", "close": 2.54, "volume": 107092.0}, {"date": "2025-06-03", "close": 2.59, "volume": 90805.0}, {"date": "2025-06-04", "close": 2.6, "volume": 99423.0}, {"date": "2025-06-05", "close": 2.54, "volume": 92650.0}, {"date": "2025-06-06", "close": 2.57, "volume": 69183.0}, {"date": "2025-06-10", "close": 2.58, "volume": 180403.0}, {"date": "2025-06-11", "close": 2.66, "volume": 150178.0}, {"date": "2025-06-12", "close": 2.76, "volume": 272050.0}, {"date": "2025-06-13", "close": 2.7, "volume": 178482.0}, {"date": "2025-06-16", "close": 2.71, "volume": 96217.0}, {"date": "2025-06-17", "close": 2.76, "volume": 385210.0}, {"date": "2025-06-18", "close": 2.73, "volume": 198622.0}, {"date": "2025-06-19", "close": 2.72, "volume": 147380.0}, {"date": "2025-06-20", "close": 2.7, "volume": 128513.0}, {"date": "2025-06-23", "close": 2.68, "volume": 122808.0}, {"date": "2025-06-24", "close": 2.72, "volume": 120859.0}, {"date": "2025-06-25", "close": 2.73, "volume": 161474.0}, {"date": "2025-06-26", "close": 2.79, "volume": 173779.0}, {"date": "2025-06-27", "close": 2.85, "volume": 139872.0}, {"date": "2025-06-30", "close": 2.88, "volume": 161508.0}, {"date": "2025-07-01", "close": 2.85, "volume": 136339.0}, {"date": "2025-07-02", "close": 2.85, "volume": 217502.0}, {"date": "2025-07-03", "close": 2.82, "volume": 89611.0}, {"date": "2025-07-04", "close": 2.86, "volume": 93489.0}, {"date": "2025-07-07", "close": 2.92, "volume": 353013.0}, {"date": "2025-07-08", "close": 2.93, "volume": 305184.0}, {"date": "2025-07-09", "close": 2.92, "volume": 208834.0}, {"date": "2025-07-10", "close": 2.88, "volume": 140798.0}, {"date": "2025-07-11", "close": 2.89, "volume": 42828.0}, {"date": "2025-07-14", "close": 2.98, "volume": 117519.0}, {"date": "2025-07-15", "close": 3.01, "volume": 246193.0}, {"date": "2025-07-16", "close": 3.05, "volume": 223507.0}, {"date": "2025-07-17", "close": 3.03, "volume": 138738.0}, {"date": "2025-07-18", "close": 3.14, "volume": 418586.0}, {"date": "2025-07-21", "close": 3.14, "volume": 333917.0}, {"date": "2025-07-22", "close": 3.03, "volume": 303914.0}, {"date": "2025-07-23", "close": 3.05, "volume": 130357.0}, {"date": "2025-07-24", "close": 3.0, "volume": 112656.0}, {"date": "2025-07-25", "close": 3.0, "volume": 366371.0}, {"date": "2025-07-28", "close": 2.95, "volume": 131463.0}, {"date": "2025-07-29", "close": 2.94, "volume": 265546.0}, {"date": "2025-07-30", "close": 2.91, "volume": 200040.0}, {"date": "2025-07-31", "close": 2.95, "volume": 117416.0}, {"date": "2025-08-01", "close": 2.91, "volume": 117392.0}, {"date": "2025-08-04", "close": 2.94, "volume": 254843.0}, {"date": "2025-08-05", "close": 2.92, "volume": 205134.0}, {"date": "2025-08-06", "close": 2.9, "volume": 175790.0}, {"date": "2025-08-07", "close": 2.94, "volume": 158482.0}, {"date": "2025-08-08", "close": 2.97, "volume": 82773.0}, {"date": "2025-08-11", "close": 2.96, "volume": 108389.0}, {"date": "2025-08-12", "close": 2.99, "volume": 197970.0}, {"date": "2025-08-13", "close": 2.97, "volume": 61763.0}, {"date": "2025-08-14", "close": 2.95, "volume": 86059.0}, {"date": "2025-08-15", "close": 2.99, "volume": 101304.0}, {"date": "2025-08-18", "close": 2.99, "volume": 72426.0}, {"date": "2025-08-19", "close": 3.02, "volume": 148360.0}, {"date": "2025-08-20", "close": 3.08, "volume": 97929.0}, {"date": "2025-08-21", "close": 3.03, "volume": 131557.0}, {"date": "2025-08-22", "close": 3.04, "volume": 118764.0}, {"date": "2025-08-25", "close": 3.07, "volume": 162049.0}, {"date": "2025-08-26", "close": 2.77, "volume": 1121139.0}, {"date": "2025-08-27", "close": 2.75, "volume": 541787.0}, {"date": "2025-08-28", "close": 2.78, "volume": 211949.0}, {"date": "2025-08-29", "close": 2.91, "volume": 255754.0}, {"date": "2025-09-01", "close": 2.85, "volume": 156706.0}, {"date": "2025-09-02", "close": 2.86, "volume": 98471.0}, {"date": "2025-09-03", "close": 2.81, "volume": 202079.0}, {"date": "2025-09-04", "close": 2.8, "volume": 110736.0}, {"date": "2025-09-05", "close": 2.84, "volume": 169984.0}, {"date": "2025-09-08", "close": 3.03, "volume": 1181730.0}, {"date": "2025-09-09", "close": 2.81, "volume": 541731.0}, {"date": "2025-09-10", "close": 2.79, "volume": 163045.0}, {"date": "2025-09-11", "close": 2.73, "volume": 220195.0}, {"date": "2025-09-12", "close": 2.71, "volume": 208550.0}, {"date": "2025-09-15", "close": 2.6, "volume": 467673.0}, {"date": "2025-09-16", "close": 2.69, "volume": 317881.0}, {"date": "2025-09-17", "close": 2.65, "volume": 423083.0}, {"date": "2025-09-18", "close": 2.69, "volume": 194047.0}, {"date": "2025-09-19", "close": 2.67, "volume": 238841.0}, {"date": "2025-09-22", "close": 2.7, "volume": 245538.0}, {"date": "2025-09-23", "close": 2.69, "volume": 189223.0}, {"date": "2025-09-24", "close": 2.73, "volume": 129638.0}, {"date": "2025-09-25", "close": 2.74, "volume": 198364.0}, {"date": "2025-09-26", "close": 2.7, "volume": 212439.0}, {"date": "2025-09-29", "close": 2.71, "volume": 312902.0}, {"date": "2025-09-30", "close": 2.81, "volume": 172191.0}, {"date": "2025-10-01", "close": 2.8, "volume": 120059.0}, {"date": "2025-10-02", "close": 2.8, "volume": 236041.0}, {"date": "2025-10-03", "close": 2.84, "volume": 149572.0}, {"date": "2025-10-06", "close": 2.75, "volume": 146731.0}, {"date": "2025-10-07", "close": 2.71, "volume": 84252.0}, {"date": "2025-10-08", "close": 2.72, "volume": 102652.0}, {"date": "2025-10-09", "close": 2.7, "volume": 92879.0}, {"date": "2025-10-10", "close": 2.68, "volume": 270013.0}, {"date": "2025-10-13", "close": 2.67, "volume": 124957.0}, {"date": "2025-10-14", "close": 2.67, "volume": 100047.0}, {"date": "2025-10-15", "close": 2.65, "volume": 161096.0}, {"date": "2025-10-16", "close": 2.63, "volume": 137008.0}, {"date": "2025-10-17", "close": 2.67, "volume": 160801.0}, {"date": "2025-10-20", "close": 2.65, "volume": 331857.0}, {"date": "2025-10-21", "close": 2.68, "volume": 168343.0}, {"date": "2025-10-22", "close": 2.73, "volume": 152682.0}, {"date": "2025-10-23", "close": 2.76, "volume": 219805.0}, {"date": "2025-10-24", "close": 2.76, "volume": 108212.0}, {"date": "2025-10-27", "close": 2.81, "volume": 126561.0}, {"date": "2025-10-28", "close": 2.83, "volume": 70484.0}, {"date": "2025-10-29", "close": 2.77, "volume": 96037.0}, {"date": "2025-10-30", "close": 2.76, "volume": 104097.0}, {"date": "2025-10-31", "close": 2.79, "volume": 44179.0}, {"date": "2025-11-03", "close": 2.86, "volume": 292080.0}, {"date": "2025-11-04", "close": 3.04, "volume": 275569.0}, {"date": "2025-11-05", "close": 2.95, "volume": 246321.0}, {"date": "2025-11-06", "close": 2.98, "volume": 109089.0}, {"date": "2025-11-07", "close": 2.92, "volume": 152098.0}, {"date": "2025-11-10", "close": 2.95, "volume": 102263.0}, {"date": "2025-11-11", "close": 3.08, "volume": 244809.0}, {"date": "2025-11-12", "close": 3.06, "volume": 56107.0}, {"date": "2025-11-13", "close": 3.01, "volume": 103923.0}, {"date": "2025-11-14", "close": 3.01, "volume": 60958.0}, {"date": "2025-11-17", "close": 2.92, "volume": 135857.0}, {"date": "2025-11-18", "close": 2.88, "volume": 150849.0}, {"date": "2025-11-19", "close": 2.89, "volume": 143266.0}, {"date": "2025-11-20", "close": 2.92, "volume": 85346.0}, {"date": "2025-11-21", "close": 2.96, "volume": 45229.0}, {"date": "2025-11-24", "close": 2.99, "volume": 81990.0}, {"date": "2025-11-25", "close": 2.81, "volume": 440257.0}, {"date": "2025-11-26", "close": 2.76, "volume": 255096.0}, {"date": "2025-11-27", "close": 2.81, "volume": 92776.0}, {"date": "2025-11-28", "close": 2.85, "volume": 50251.0}, {"date": "2025-12-01", "close": 2.82, "volume": 97721.0}, {"date": "2025-12-02", "close": 2.86, "volume": 193319.0}, {"date": "2025-12-03", "close": 2.89, "volume": 85220.0}, {"date": "2025-12-04", "close": 2.86, "volume": 93147.0}, {"date": "2025-12-05", "close": 2.87, "volume": 19875.0}, {"date": "2025-12-08", "close": 2.88, "volume": 140557.0}, {"date": "2025-12-09", "close": 2.89, "volume": 50973.0}, {"date": "2025-12-10", "close": 2.86, "volume": 37301.0}, {"date": "2025-12-11", "close": 2.8, "volume": 115821.0}, {"date": "2025-12-12", "close": 2.88, "volume": 127737.0}, {"date": "2025-12-15", "close": 2.82, "volume": 112572.0}, {"date": "2025-12-16", "close": 2.82, "volume": 22072.0}, {"date": "2025-12-17", "close": 2.8, "volume": 140640.0}, {"date": "2025-12-18", "close": 2.83, "volume": 136952.0}, {"date": "2025-12-19", "close": 2.87, "volume": 101034.0}, {"date": "2025-12-22", "close": 2.97, "volume": 152546.0}, {"date": "2025-12-23", "close": 3.07, "volume": 247468.0}, {"date": "2025-12-24", "close": 3.0, "volume": 85708.0}, {"date": "2025-12-29", "close": 2.97, "volume": 129259.0}, {"date": "2025-12-30", "close": 2.97, "volume": 33489.0}, {"date": "2025-12-31", "close": 3.01, "volume": 49688.0}, {"date": "2026-01-02", "close": 2.95, "volume": 94158.0}, {"date": "2026-01-05", "close": 3.03, "volume": 172450.0}, {"date": "2026-01-06", "close": 2.95, "volume": 96499.0}, {"date": "2026-01-07", "close": 2.91, "volume": 95392.0}, {"date": "2026-01-08", "close": 2.92, "volume": 118460.0}, {"date": "2026-01-09", "close": 2.95, "volume": 34359.0}, {"date": "2026-01-12", "close": 2.96, "volume": 129812.0}, {"date": "2026-01-13", "close": 2.93, "volume": 27914.0}, {"date": "2026-01-14", "close": 2.93, "volume": 66144.0}, {"date": "2026-01-15", "close": 2.92, "volume": 60031.0}, {"date": "2026-01-16", "close": 2.89, "volume": 74826.0}, {"date": "2026-01-19", "close": 2.9, "volume": 187479.0}, {"date": "2026-01-20", "close": 2.86, "volume": 57140.0}, {"date": "2026-01-21", "close": 2.85, "volume": 39649.0}, {"date": "2026-01-22", "close": 2.86, "volume": 181127.0}, {"date": "2026-01-23", "close": 3.03, "volume": 133285.0}, {"date": "2026-01-27", "close": 3.07, "volume": 193379.0}, {"date": "2026-01-28", "close": 3.07, "volume": 70962.0}, {"date": "2026-01-29", "close": 2.99, "volume": 53305.0}, {"date": "2026-01-30", "close": 3.01, "volume": 78601.0}, {"date": "2026-02-02", "close": 3.03, "volume": 156307.0}, {"date": "2026-02-03", "close": 3.04, "volume": 61803.0}, {"date": "2026-02-04", "close": 2.98, "volume": 118653.0}, {"date": "2026-02-05", "close": 3.03, "volume": 57688.0}, {"date": "2026-02-06", "close": 2.96, "volume": 144894.0}, {"date": "2026-02-09", "close": 3.01, "volume": 181714.0}, {"date": "2026-02-10", "close": 3.06, "volume": 228494.0}, {"date": "2026-02-11", "close": 3.15, "volume": 412901.0}, {"date": "2026-02-12", "close": 3.15, "volume": 165418.0}, {"date": "2026-02-13", "close": 3.12, "volume": 206080.0}, {"date": "2026-02-16", "close": 3.1, "volume": 171111.0}, {"date": "2026-02-17", "close": 3.1, "volume": 73459.0}, {"date": "2026-02-18", "close": 3.12, "volume": 63296.0}, {"date": "2026-02-19", "close": 3.11, "volume": 157263.0}, {"date": "2026-02-20", "close": 3.11, "volume": 117288.0}, {"date": "2026-02-23", "close": 3.06, "volume": 130102.0}, {"date": "2026-02-24", "close": 2.97, "volume": 186389.0}, {"date": "2026-02-25", "close": 2.93, "volume": 501321.0}, {"date": "2026-02-26", "close": 2.93, "volume": 140577.0}, {"date": "2026-02-27", "close": 2.99, "volume": 50689.0}, {"date": "2026-03-02", "close": 3.01, "volume": 79708.0}, {"date": "2026-03-03", "close": 2.92, "volume": 308644.0}, {"date": "2026-03-04", "close": 2.88, "volume": 170038.0}, {"date": "2026-03-05", "close": 2.9, "volume": 146984.0}, {"date": "2026-03-06", "close": 2.84, "volume": 268765.0}, {"date": "2026-03-09", "close": 2.86, "volume": 320916.0}, {"date": "2026-03-10", "close": 2.84, "volume": 228873.0}, {"date": "2026-03-11", "close": 2.69, "volume": 633879.0}, {"date": "2026-03-12", "close": 2.58, "volume": 337452.0}, {"date": "2026-03-13", "close": 2.56, "volume": 173828.0}, {"date": "2026-03-16", "close": 2.59, "volume": 237609.0}, {"date": "2026-03-17", "close": 2.55, "volume": 232087.0}, {"date": "2026-03-18", "close": 2.64, "volume": 267791.0}, {"date": "2026-03-19", "close": 2.54, "volume": 227728.0}, {"date": "2026-03-20", "close": 2.61, "volume": 186329.0}, {"date": "2026-03-23", "close": 2.54, "volume": 257779.0}, {"date": "2026-03-24", "close": 2.45, "volume": 162296.0}, {"date": "2026-03-25", "close": 2.55, "volume": 174313.0}, {"date": "2026-03-26", "close": 2.59, "volume": 103189.0}, {"date": "2026-03-27", "close": 2.53, "volume": 157737.0}, {"date": "2026-03-30", "close": 2.56, "volume": 147907.0}, {"date": "2026-03-31", "close": 2.61, "volume": 85549.0}, {"date": "2026-04-01", "close": 2.56, "volume": 152464.0}, {"date": "2026-04-02", "close": 2.64, "volume": 147739.0}, {"date": "2026-04-07", "close": 2.63, "volume": 530840.0}, {"date": "2026-04-08", "close": 2.66, "volume": 245414.0}, {"date": "2026-04-09", "close": 2.64, "volume": 201957.0}, {"date": "2026-04-10", "close": 2.72, "volume": 71593.0}, {"date": "2026-04-13", "close": 2.65, "volume": 308814.0}, {"date": "2026-04-14", "close": 2.63, "volume": 233629.0}, {"date": "2026-04-15", "close": 2.62, "volume": 242777.0}, {"date": "2026-04-16", "close": 2.68, "volume": 172180.0}, {"date": "2026-04-17", "close": 2.68, "volume": 44720.0}, {"date": "2026-04-20", "close": 2.68, "volume": 91741.0}, {"date": "2026-04-21", "close": 2.67, "volume": 27026.0}, {"date": "2026-04-22", "close": 2.64, "volume": 76255.0}, {"date": "2026-04-23", "close": 2.65, "volume": 29004.0}, {"date": "2026-04-24", "close": 2.66, "volume": 80804.0}, {"date": "2026-04-27", "close": 2.66, "volume": 78215.0}, {"date": "2026-04-28", "close": 2.64, "volume": 164945.0}, {"date": "2026-04-29", "close": 2.58, "volume": 258920.0}, {"date": "2026-04-30", "close": 2.59, "volume": 38679.0}, {"date": "2026-05-01", "close": 2.62, "volume": 45798.0}, {"date": "2026-05-04", "close": 2.59, "volume": 76481.0}, {"date": "2026-05-05", "close": 2.59, "volume": 52463.0}, {"date": "2026-05-06", "close": 2.6, "volume": 65434.0}, {"date": "2026-05-07", "close": 2.6, "volume": 57001.0}, {"date": "2026-05-08", "close": 2.62, "volume": 53522.0}, {"date": "2026-05-11", "close": 2.62, "volume": 73130.0}, {"date": "2026-05-12", "close": 2.61, "volume": 72849.0}, {"date": "2026-05-13", "close": 2.6, "volume": 34484.0}, {"date": "2026-05-14", "close": 2.68, "volume": 180763.0}, {"date": "2026-05-15", "close": 2.63, "volume": 111963.0}, {"date": "2026-05-18", "close": 2.65, "volume": 8052.0}, {"date": "2026-05-19", "close": 2.63, "volume": 102596.0}, {"date": "2026-05-20", "close": 2.63, "volume": 22224.0}, {"date": "2026-05-21", "close": 2.63, "volume": 54165.0}, {"date": "2026-05-22", "close": 2.62, "volume": 130887.0}, {"date": "2026-05-25", "close": 2.65, "volume": 44576.0}, {"date": "2026-05-26", "close": 2.68, "volume": 99800.0}, {"date": "2026-05-27", "close": 2.63, "volume": 179858.0}, {"date": "2026-05-28", "close": 2.57, "volume": 140919.0}, {"date": "2026-05-29", "close": 2.57, "volume": 180841.0}, {"date": "2026-06-01", "close": 2.52, "volume": 125445.0}, {"date": "2026-06-02", "close": 2.55, "volume": 125984.0}, {"date": "2026-06-03", "close": 2.52, "volume": 197827.0}, {"date": "2026-06-04", "close": 2.5, "volume": 75677.0}, {"date": "2026-06-05", "close": 2.46, "volume": 159504.0}, {"date": "2026-06-09", "close": 2.43, "volume": 200326.0}, {"date": "2026-06-10", "close": 2.45, "volume": 125157.0}, {"date": "2026-06-11", "close": 2.45, "volume": 274342.0}, {"date": "2026-06-12", "close": 2.49, "volume": 123020.0}, {"date": "2026-06-15", "close": 2.62, "volume": 166087.0}, {"date": "2026-06-16", "close": 2.56, "volume": 204985.0}, {"date": "2026-06-17", "close": 2.59, "volume": 243825.0}, {"date": "2026-06-18", "close": 2.59, "volume": 37561.0}, {"date": "2026-06-19", "close": 2.65, "volume": 56233.0}, {"date": "2026-06-22", "close": 2.61, "volume": 108378.0}, {"date": "2026-06-23", "close": 2.69, "volume": 144209.0}, {"date": "2026-06-24", "close": 2.84, "volume": 340842.0}, {"date": "2026-06-25", "close": 2.83, "volume": 200687.0}, {"date": "2026-06-26", "close": 2.88, "volume": 92539.0}, {"date": "2026-06-29", "close": 2.9, "volume": 120613.0}, {"date": "2026-06-30", "close": 2.84, "volume": 64589.0}, {"date": "2026-07-01", "close": 2.76, "volume": 146366.0}, {"date": "2026-07-02", "close": 2.8, "volume": 151792.0}, {"date": "2026-07-03", "close": 2.77, "volume": 69662.0}, {"date": "2026-07-06", "close": 2.75, "volume": 161942.0}, {"date": "2026-07-07", "close": 2.75, "volume": 253113.0}, {"date": "2026-07-08", "close": 2.86, "volume": 101249.0}, {"date": "2026-07-09", "close": 2.78, "volume": 119276.0}, {"date": "2026-07-10", "close": 2.78, "volume": 32480.0}, {"date": "2026-07-13", "close": 2.78, "volume": 40696.0}, {"date": "2026-07-14", "close": 2.78, "volume": 126014.0}, {"date": "2026-07-15", "close": 2.77, "volume": 126401.0}, {"date": "2026-07-16", "close": 2.86, "volume": 19070.0}, {"date": "2026-07-17", "close": 2.78, "volume": 23721.0}, {"date": "2026-07-20", "close": 2.77, "volume": 62759.0}, {"date": "2026-07-21", "close": 2.78, "volume": 48121.0}, {"date": "2026-07-22", "close": 2.77, "volume": 17827.0}, {"date": "2026-07-23", "close": 2.69, "volume": 118117.0}, {"date": "2026-07-24", "close": 2.69, "volume": 193304.0}, {"date": "2026-07-27", "close": 2.74, "volume": 69071.0}, {"date": "2026-07-28", "close": 2.72, "volume": 84724.0}, {"date": "2026-07-29", "close": 2.8, "volume": 39409.0}, {"date": "2026-07-30", "close": 2.76, "volume": 66210.0}, {"date": "2026-07-31", "close": 2.8, "volume": 102205.0}, {"date": "2026-08-03", "close": 2.85, "volume": 146928.0}, {"date": "2026-08-04", "close": 2.93, "volume": 188992.0}, {"date": "2026-08-05", "close": 2.95, "volume": 178390.0}, {"date": "2026-08-06", "close": 2.98, "volume": 136022.0}, {"date": "2026-08-07", "close": 2.89, "volume": 83425.0}, {"date": "2026-08-10", "close": 2.92, "volume": 42830.0}, {"date": "2026-08-11", "close": 2.9, "volume": 43940.0}, {"date": "2026-08-12", "close": 2.96, "volume": 80724.0}, {"date": "2026-08-13", "close": 2.89, "volume": 43279.0}, {"date": "2026-08-14", "close": 2.94, "volume": 66162.0}, {"date": "2026-08-17", "close": 2.87, "volume": 77639.0}, {"date": "2026-08-18", "close": 2.89, "volume": 119290.0}, {"date": "2026-08-19", "close": 2.87, "volume": 60644.0}, {"date": "2026-08-20", "close": 2.94, "volume": 26008.0}, {"date": "2026-08-21", "close": 2.9, "volume": 21846.0}, {"date": "2026-08-24", "close": 2.88, "volume": 117975.0}, {"date": "2026-08-25", "close": 2.93, "volume": 30811.0}, {"date": "2026-08-26", "close": 2.72, "volume": 866529.0}, {"date": "2026-08-27", "close": 2.67, "volume": 222647.0}, {"date": "2026-08-28", "close": 2.64, "volume": 152001.0}, {"date": "2026-08-31", "close": 2.64, "volume": 178477.0}, {"date": "2026-09-01", "close": 2.65, "volume": 168364.0}, {"date": "2026-09-02", "close": 2.72, "volume": 504453.0}, {"date": "2026-09-03", "close": 2.74, "volume": 145100.0}, {"date": "2026-09-04", "close": 2.74, "volume": 69913.0}, {"date": "2026-09-07", "close": 2.82, "volume": 219237.0}], "refreshing": true}