{"ticker": "KPG", "overview": {"name": "Kelly Partners Group Holdings Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 554374.76, "net": -554374.76, "insiders": 1, "first_date": "2026-06-12", "last_date": "2026-06-29"}, "metrics": {"ticker": "KPG", "has_prices": true, "as_of": "2026-08-07", "last": 4.35, "prev_close": 4.34, "change": 0.009999999999999787, "change_pct": 0.002304147465437739, "session_volume": 9376.0, "vwap_5": 4.322827733391209, "vwap_20": 4.033713925947906, "vwap_60": 3.9450395431817284, "vwap_250": 6.353689628246844, "high_52w": 9.51, "low_52w": 3.4, "avg_volume_20": 65717.25, "sessions": 400, "market_cap": {"value": 212339548.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03120889", "src": "ASX", "ticker": "KPG", "cik": "", "company": "Kelly Partners Group Holdings Limited", "company_raw": "Kelly Partners Group Holdings Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KPG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120889", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "ASX-03120887", "src": "ASX", "ticker": "KPG", "cik": "", "company": "Kelly Partners Group Holdings Limited", "company_raw": "Kelly Partners Group Holdings Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in KPG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120887", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "ASXSH-03116870", "src": "ASX", "ticker": "KPG", "cik": "", "company": "Kelly Partners Group Holdings Limited", "company_raw": "Kelly Partners Group Holdings Limited", "who": "Kelly Investments 1 Pty Ltd", "who_key": "Kelly Investments 1 Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Kelly Investments 1 Pty Ltd is selling down KPG \u2014 37.24% to 31.04%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116870", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139192}, {"id": "ASX3Y-03107786-1", "src": "ASX", "ticker": "KPG", "cik": "", "company": "Kelly Partners Group Holdings Limited", "company_raw": "Kelly Partners Group Holdings Limited", "who": "Brett Kelly", "who_key": "Brett Kelly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 73403.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member offloads $73K of KPG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107786", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182392}, {"id": "ASX3Y-03104568-1", "src": "ASX", "ticker": "KPG", "cik": "", "company": "Kelly Partners Group Holdings Limited", "company_raw": "Kelly Partners Group Holdings Limited", "who": "Brett Kelly", "who_key": "Brett Kelly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 141083.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director trims KPG: $141K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104568", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186712}, {"id": "ASX3Y-03102131-1", "src": "ASX", "ticker": "KPG", "cik": "", "company": "Kelly Partners Group Holdings Limited", "company_raw": "Kelly Partners Group Holdings Limited", "who": "Brett Kelly", "who_key": "Brett Kelly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 188409.11, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom sells $188K of KPG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102131", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196792}, {"id": "ASX3Y-03099846-1", "src": "ASX", "ticker": "KPG", "cik": "", "company": "Kelly Partners Group Holdings Limited", "company_raw": "Kelly Partners Group Holdings Limited", "who": "Brett Kelly", "who_key": "Brett Kelly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 151479.26, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom sells $151K of KPG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099846", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206872}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Brett Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 13651318.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. 1. Kelly Investments 1 Pty Ltd <Kelly Family A/C 1> Officeholder and beneficial interest ", "pct": null, "notice_date": "2026-07-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116868-2A1687049", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "Kelly Investments 1 Pty Ltd &lt;Kelly Family A/C 1&gt;", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 37.24, "notice_date": "2026-07-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116870-2A1687050", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Kelly", "notice_type": "3Y", "direct_shares": 2.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107786-2A1682400", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Kelly", "notice_type": "3Y", "direct_shares": 2.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104568-2A1679874", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Kelly", "notice_type": "3Y", "direct_shares": 6.0, "indirect_shares": 7.0, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102131-2A1678331", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Kelly", "notice_type": "3Y", "direct_shares": 2.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099846-2A1677236", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "BK corrected", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-10", "source_url": "https://www.marketindex.com.au/asx/kpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-07", "source_url": "https://www.marketindex.com.au/asx/kpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-10", "source_url": "https://www.marketindex.com.au/asx/kpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Kuchta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-06", "source_url": "https://www.marketindex.com.au/asx/kpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-27", "source_url": "https://www.marketindex.com.au/asx/kpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Kuchta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-27", "source_url": "https://www.marketindex.com.au/asx/kpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ryan Macnamee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-27", "source_url": "https://www.marketindex.com.au/asx/kpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pauline Michelakis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-27", "source_url": "https://www.marketindex.com.au/asx/kpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pauline Michelakis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-26", "source_url": "https://www.marketindex.com.au/asx/kpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pauline Michelakis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-26", "source_url": "https://www.marketindex.com.au/asx/kpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pauline Michelakis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-03", "source_url": "https://www.marketindex.com.au/asx/kpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Kuchta", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-20", "source_url": "https://www.marketindex.com.au/asx/kpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ryan Macnamee", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-20", "source_url": "https://www.marketindex.com.au/asx/kpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Rouvray", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-20", "source_url": "https://www.marketindex.com.au/asx/kpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pauline Michelakis", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-20", "source_url": "https://www.marketindex.com.au/asx/kpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Kelly", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-20", "source_url": "https://www.marketindex.com.au/asx/kpg", "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": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/kpg", "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": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/kpg", "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": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/kpg", "needs_ocr": 0}], "directors": [{"name": "Brett Kelly", "first_seen": "2017-06-20", "last_seen": "2026-07-31", "status": "current", "notices": 8}, {"name": "Stephen Rouvray", "first_seen": "2017-06-20", "last_seen": "2017-06-20", "status": "past", "notices": 1}, {"name": "Ryan Macnamee", "first_seen": "2017-06-20", "last_seen": "2018-09-27", "status": "past", "notices": 2}, {"name": "Pauline Michelakis", "first_seen": "2017-06-20", "last_seen": "2018-09-27", "status": "past", "notices": 5}, {"name": "Paul Kuchta", "first_seen": "2017-06-20", "last_seen": "2019-03-06", "status": "past", "notices": 3}, {"name": "Amended", "first_seen": "2020-12-07", "last_seen": "2020-12-07", "status": "past", "notices": 1}, {"name": "BK corrected", "first_seen": "2021-06-10", "last_seen": "2021-06-10", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Brett Kelly", "who_key": "Brett Kelly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 554374.76, "net": -554374.76, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 73403.31, "date": "2026-06-29", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107786"}, {"action": "SELL", "amount": 141083.08, "date": "2026-06-26", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104568"}, {"action": "SELL", "amount": 188409.11, "date": "2026-06-19", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102131"}, {"action": "SELL", "amount": 151479.26, "date": "2026-06-12", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099846"}], "latest": {"action": "SELL", "amount": 73403.31, "date": "2026-06-29", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107786"}}], "activity": [], "announcements": [{"date": "2026-10-25", "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/2924-03152868-2A1706032"}, {"date": "2026-10-23", "form": "Company Administration", "title": "Constitution", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152315-2A1705826"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "2026 EGM Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152273-2A1705811"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "2026 EGM Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151981-2A1705686"}, {"date": "2026-10-19", "form": "Asset Acquisition & Disposal", "title": "Wexford Firm chooses Kelly Partners", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150336-2A1704981"}], "performance": {"ticker": "KPG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-06-21", "close": 1.36, "volume": 1032187.0}, {"date": "2017-06-22", "close": 1.46, "volume": 255409.0}, {"date": "2017-06-23", "close": 1.42, "volume": 68508.0}, {"date": "2017-06-26", "close": 1.45, "volume": 93481.0}, {"date": "2017-06-27", "close": 1.4, "volume": 28274.0}, {"date": "2017-06-28", "close": 1.415, "volume": 20000.0}, {"date": "2017-06-29", "close": 1.42, "volume": 5345.0}, {"date": "2017-06-30", "close": 1.415, "volume": 2700.0}, {"date": "2017-07-03", "close": 1.445, "volume": 39402.0}, {"date": "2017-07-04", "close": 1.4, "volume": 11500.0}, {"date": "2017-07-05", "close": 1.45, "volume": 48655.0}, {"date": "2017-07-06", "close": 1.42, "volume": 28375.0}, {"date": "2017-07-07", "close": 1.4, "volume": 42487.0}, {"date": "2017-07-10", "close": 1.41, "volume": 8635.0}, {"date": "2017-07-11", "close": 1.41, "volume": 44800.0}, {"date": "2017-07-13", "close": 1.45, "volume": 21000.0}, {"date": "2017-07-14", "close": 1.46, "volume": 41189.0}, {"date": "2017-07-17", "close": 1.55, "volume": 59553.0}, {"date": "2017-07-18", "close": 1.5, "volume": 47811.0}, {"date": "2017-07-19", "close": 1.45, "volume": 88326.0}, {"date": "2017-07-20", "close": 1.46, "volume": 137862.0}, {"date": "2017-07-21", "close": 1.46, "volume": 215011.0}, {"date": "2017-07-24", "close": 1.42, "volume": 19000.0}, {"date": "2017-07-25", "close": 1.43, "volume": 67322.0}, {"date": "2017-07-26", "close": 1.45, "volume": 33000.0}, {"date": "2017-07-27", "close": 1.445, "volume": 34500.0}, {"date": "2017-07-28", "close": 1.43, "volume": 142212.0}, {"date": "2017-07-31", "close": 1.42, "volume": 96525.0}, {"date": "2017-08-01", "close": 1.42, "volume": 37418.0}, {"date": "2017-08-02", "close": 1.4, "volume": 55859.0}, {"date": "2017-08-03", "close": 1.4, "volume": 143016.0}, {"date": "2017-08-04", "close": 1.39, "volume": 266104.0}, {"date": "2017-08-07", "close": 1.445, "volume": 20853.0}, {"date": "2017-08-08", "close": 1.4, "volume": 28400.0}, {"date": "2017-08-09", "close": 1.4, "volume": 1254498.0}, {"date": "2017-08-10", "close": 1.4, "volume": 24105.0}, {"date": "2017-08-11", "close": 1.4, "volume": 19395.0}, {"date": "2017-08-14", "close": 1.45, "volume": 15506.0}, {"date": "2017-08-15", "close": 1.445, "volume": 19163.0}, {"date": "2017-08-17", "close": 1.425, "volume": 337.0}, {"date": "2017-08-18", "close": 1.455, "volume": 7000.0}, {"date": "2017-08-21", "close": 1.45, "volume": 6770.0}, {"date": "2017-08-23", "close": 1.455, "volume": 42686.0}, {"date": "2017-08-24", "close": 1.45, "volume": 21500.0}, {"date": "2017-08-25", "close": 1.45, "volume": 18429.0}, {"date": "2017-08-28", "close": 1.455, "volume": 19000.0}, {"date": "2017-08-29", "close": 1.42, "volume": 121066.0}, {"date": "2017-08-30", "close": 1.445, "volume": 97400.0}, {"date": "2017-08-31", "close": 1.39, "volume": 12350.0}, {"date": "2017-09-01", "close": 1.45, "volume": 52650.0}, {"date": "2017-09-04", "close": 1.45, "volume": 160354.0}, {"date": "2017-09-05", "close": 1.5, "volume": 35250.0}, {"date": "2017-09-06", "close": 1.54, "volume": 15260.0}, {"date": "2017-09-07", "close": 1.54, "volume": 61487.0}, {"date": "2017-09-08", "close": 1.54, "volume": 3838.0}, {"date": "2017-09-12", "close": 1.5, "volume": 6005.0}, {"date": "2017-09-13", "close": 1.52, "volume": 24635.0}, {"date": "2017-09-14", "close": 1.48, "volume": 88662.0}, {"date": "2017-09-18", "close": 1.53, "volume": 25954.0}, {"date": "2017-09-19", "close": 1.55, "volume": 75000.0}, {"date": "2017-09-20", "close": 1.55, "volume": 173688.0}, {"date": "2017-09-21", "close": 1.55, "volume": 48250.0}, {"date": "2017-09-25", "close": 1.545, "volume": 5553.0}, {"date": "2017-09-26", "close": 1.54, "volume": 2000.0}, {"date": "2017-09-28", "close": 1.54, "volume": 75000.0}, {"date": "2017-09-29", "close": 1.56, "volume": 100000.0}, {"date": "2017-10-02", "close": 1.57, "volume": 5625.0}, {"date": "2017-10-03", "close": 1.58, "volume": 1500.0}, {"date": "2017-10-04", "close": 1.56, "volume": 4875.0}, {"date": "2017-10-05", "close": 1.6, "volume": 25000.0}, {"date": "2017-10-06", "close": 1.63, "volume": 4640.0}, {"date": "2017-10-09", "close": 1.645, "volume": 23586.0}, {"date": "2017-10-10", "close": 1.685, "volume": 5500.0}, {"date": "2017-10-11", "close": 1.685, "volume": 1800.0}, {"date": "2017-10-12", "close": 1.68, "volume": 10085.0}, {"date": "2017-10-13", "close": 1.75, "volume": 22300.0}, {"date": "2017-10-16", "close": 1.7, "volume": 16266.0}, {"date": "2017-10-17", "close": 1.72, "volume": 600.0}, {"date": "2017-10-18", "close": 1.75, "volume": 5652.0}, {"date": "2017-10-19", "close": 1.7, "volume": 26069.0}, {"date": "2017-10-20", "close": 1.7, "volume": 1500.0}, {"date": "2017-10-24", "close": 1.7, "volume": 11269.0}, {"date": "2017-10-25", "close": 1.705, "volume": 7750.0}, {"date": "2017-10-26", "close": 1.69, "volume": 4660.0}, {"date": "2017-10-27", "close": 1.7, "volume": 5825.0}, {"date": "2017-10-31", "close": 1.7, "volume": 1600.0}, {"date": "2017-11-01", "close": 1.65, "volume": 2500.0}, {"date": "2017-11-02", "close": 1.605, "volume": 8912.0}, {"date": "2017-11-03", "close": 1.605, "volume": 2000.0}, {"date": "2017-11-06", "close": 1.605, "volume": 6376.0}, {"date": "2017-11-07", "close": 1.605, "volume": 8583.0}, {"date": "2017-11-08", "close": 1.62, "volume": 5000.0}, {"date": "2017-11-09", "close": 1.65, "volume": 6000.0}, {"date": "2017-11-13", "close": 1.65, "volume": 25000.0}, {"date": "2017-11-14", "close": 1.67, "volume": 20000.0}, {"date": "2017-11-15", "close": 1.665, "volume": 24000.0}, {"date": "2017-11-16", "close": 1.67, "volume": 13800.0}, {"date": "2017-11-17", "close": 1.67, "volume": 12000.0}, {"date": "2017-11-20", "close": 1.67, "volume": 3000.0}, {"date": "2017-11-22", "close": 1.67, "volume": 2678.0}, {"date": "2017-11-23", "close": 1.65, "volume": 18672.0}, {"date": "2017-11-24", "close": 1.63, "volume": 2500.0}, {"date": "2017-11-27", "close": 1.63, "volume": 5450.0}, {"date": "2017-11-28", "close": 1.6, "volume": 31756.0}, {"date": "2017-11-29", "close": 1.56, "volume": 10000.0}, {"date": "2017-11-30", "close": 1.6, "volume": 15797.0}, {"date": "2017-12-04", "close": 1.56, "volume": 6000.0}, {"date": "2017-12-05", "close": 1.55, "volume": 13500.0}, {"date": "2017-12-07", "close": 1.56, "volume": 10000.0}, {"date": "2017-12-08", "close": 1.645, "volume": 20550.0}, {"date": "2017-12-11", "close": 1.6, "volume": 271055.0}, {"date": "2017-12-12", "close": 1.61, "volume": 264991.0}, {"date": "2017-12-13", "close": 1.605, "volume": 11500.0}, {"date": "2017-12-14", "close": 1.65, "volume": 20150.0}, {"date": "2017-12-15", "close": 1.695, "volume": 7000.0}, {"date": "2017-12-19", "close": 1.745, "volume": 19760.0}, {"date": "2017-12-21", "close": 1.735, "volume": 12263.0}, {"date": "2017-12-22", "close": 1.735, "volume": 6506.0}, {"date": "2017-12-27", "close": 1.735, "volume": 4708.0}, {"date": "2017-12-28", "close": 1.73, "volume": 1697.0}, {"date": "2017-12-29", "close": 1.735, "volume": 10564.0}, {"date": "2018-01-02", "close": 1.7, "volume": 6000.0}, {"date": "2018-01-03", "close": 1.66, "volume": 690.0}, {"date": "2018-01-04", "close": 1.665, "volume": 24538.0}, {"date": "2018-01-09", "close": 1.66, "volume": 6000.0}, {"date": "2018-01-10", "close": 1.66, "volume": 2500.0}, {"date": "2018-01-11", "close": 1.66, "volume": 23097.0}, {"date": "2018-01-15", "close": 1.705, "volume": 8408.0}, {"date": "2018-01-16", "close": 1.74, "volume": 3499.0}, {"date": "2018-01-17", "close": 1.75, "volume": 4000.0}, {"date": "2018-01-19", "close": 1.73, "volume": 5924.0}, {"date": "2018-01-23", "close": 1.67, "volume": 36345.0}, {"date": "2018-01-24", "close": 1.67, "volume": 155.0}, {"date": "2018-01-25", "close": 1.73, "volume": 10000.0}, {"date": "2018-01-30", "close": 1.73, "volume": 8052.0}, {"date": "2018-01-31", "close": 1.75, "volume": 1948.0}, {"date": "2018-02-05", "close": 1.7, "volume": 3500.0}, {"date": "2018-02-06", "close": 1.7, "volume": 51221.0}, {"date": "2018-02-07", "close": 1.67, "volume": 5000.0}, {"date": "2018-02-13", "close": 1.63, "volume": 51167.0}, {"date": "2018-02-15", "close": 1.62, "volume": 5500.0}, {"date": "2018-02-16", "close": 1.62, "volume": 2000.0}, {"date": "2018-02-21", "close": 1.61, "volume": 7500.0}, {"date": "2018-02-22", "close": 1.61, "volume": 15000.0}, {"date": "2018-02-26", "close": 1.7, "volume": 6812.0}, {"date": "2018-02-27", "close": 1.6, "volume": 24400.0}, {"date": "2018-03-01", "close": 1.57, "volume": 5000.0}, {"date": "2018-03-02", "close": 1.56, "volume": 18000.0}, {"date": "2018-03-05", "close": 1.62, "volume": 16195.0}, {"date": "2018-03-06", "close": 1.65, "volume": 7000.0}, {"date": "2018-03-07", "close": 1.66, "volume": 5666.0}, {"date": "2018-03-08", "close": 1.66, "volume": 5000.0}, {"date": "2018-03-09", "close": 1.585, "volume": 1400.0}, {"date": "2018-03-13", "close": 1.6, "volume": 10500.0}, {"date": "2018-03-15", "close": 1.6, "volume": 4464.0}, {"date": "2018-03-20", "close": 1.6, "volume": 43391.0}, {"date": "2018-03-21", "close": 1.6, "volume": 17983.0}, {"date": "2018-03-22", "close": 1.6, "volume": 13517.0}, {"date": "2018-03-23", "close": 1.6, "volume": 10000.0}, {"date": "2018-03-26", "close": 1.595, "volume": 11000.0}, {"date": "2018-03-27", "close": 1.605, "volume": 4665.0}, {"date": "2018-03-28", "close": 1.59, "volume": 3000.0}, {"date": "2018-03-29", "close": 1.61, "volume": 6735.0}, {"date": "2018-04-03", "close": 1.61, "volume": 6500.0}, {"date": "2018-04-04", "close": 1.59, "volume": 16000.0}, {"date": "2018-04-05", "close": 1.62, "volume": 22000.0}, {"date": "2018-04-06", "close": 1.63, "volume": 5000.0}, {"date": "2018-04-09", "close": 1.555, "volume": 13500.0}, {"date": "2018-04-10", "close": 1.555, "volume": 17200.0}, {"date": "2018-04-11", "close": 1.56, "volume": 3000.0}, {"date": "2018-04-12", "close": 1.6, "volume": 8185.0}, {"date": "2018-04-13", "close": 1.6, "volume": 11645.0}, {"date": "2018-04-16", "close": 1.575, "volume": 27355.0}, {"date": "2018-04-17", "close": 1.545, "volume": 31045.0}, {"date": "2018-04-18", "close": 1.5, "volume": 6600.0}, {"date": "2018-04-20", "close": 1.45, "volume": 22435.0}, {"date": "2018-04-24", "close": 1.48, "volume": 142000.0}, {"date": "2018-04-26", "close": 1.465, "volume": 14357.0}, {"date": "2018-04-27", "close": 1.46, "volume": 28456.0}, {"date": "2018-04-30", "close": 1.46, "volume": 20916.0}, {"date": "2018-05-01", "close": 1.51, "volume": 57000.0}, {"date": "2018-05-04", "close": 1.43, "volume": 16236.0}, {"date": "2018-05-07", "close": 1.42, "volume": 22712.0}, {"date": "2018-05-08", "close": 1.395, "volume": 52500.0}, {"date": "2018-05-09", "close": 1.36, "volume": 6160.0}, {"date": "2018-05-10", "close": 1.36, "volume": 24000.0}, {"date": "2018-05-11", "close": 1.32, "volume": 31910.0}, {"date": "2018-05-14", "close": 1.31, "volume": 193900.0}, {"date": "2018-05-15", "close": 1.305, "volume": 80603.0}, {"date": "2018-05-16", "close": 1.3, "volume": 19522.0}, {"date": "2018-05-17", "close": 1.27, "volume": 41212.0}, {"date": "2018-05-18", "close": 1.27, "volume": 7366.0}, {"date": "2018-05-21", "close": 1.26, "volume": 13780.0}, {"date": "2018-05-22", "close": 1.25, "volume": 15100.0}, {"date": "2018-05-24", "close": 1.24, "volume": 1000.0}, {"date": "2018-05-25", "close": 1.25, "volume": 24438.0}, {"date": "2018-05-28", "close": 1.265, "volume": 21529.0}, {"date": "2018-05-29", "close": 1.29, "volume": 2000.0}, {"date": "2018-05-30", "close": 1.25, "volume": 5768.0}, {"date": "2018-05-31", "close": 1.24, "volume": 8550.0}, {"date": "2018-06-01", "close": 1.22, "volume": 72210.0}, {"date": "2018-06-04", "close": 1.25, "volume": 800.0}, {"date": "2018-06-05", "close": 1.25, "volume": 14052.0}, {"date": "2018-06-06", "close": 1.25, "volume": 2000.0}, {"date": "2018-06-07", "close": 1.26, "volume": 3738.0}, {"date": "2018-06-08", "close": 1.255, "volume": 2250.0}, {"date": "2018-06-12", "close": 1.26, "volume": 10572.0}, {"date": "2018-06-13", "close": 1.2, "volume": 22639.0}, {"date": "2018-06-14", "close": 1.24, "volume": 9698.0}, {"date": "2018-06-18", "close": 1.245, "volume": 23013.0}, {"date": "2018-06-19", "close": 1.2, "volume": 1527.0}, {"date": "2018-06-21", "close": 1.29, "volume": 93741.0}, {"date": "2018-06-22", "close": 1.3, "volume": 1666.0}, {"date": "2018-06-29", "close": 1.225, "volume": 12000.0}, {"date": "2018-07-02", "close": 1.225, "volume": 1000.0}, {"date": "2018-07-03", "close": 1.22, "volume": 8355.0}, {"date": "2018-07-04", "close": 1.22, "volume": 8500.0}, {"date": "2018-07-06", "close": 1.22, "volume": 1000.0}, {"date": "2018-07-10", "close": 1.22, "volume": 1000.0}, {"date": "2018-07-11", "close": 1.2, "volume": 11500.0}, {"date": "2018-07-12", "close": 1.29, "volume": 25000.0}, {"date": "2018-07-13", "close": 1.3, "volume": 18838.0}, {"date": "2018-07-19", "close": 1.22, "volume": 4000.0}, {"date": "2018-07-20", "close": 1.22, "volume": 9844.0}, {"date": "2018-07-23", "close": 1.22, "volume": 10506.0}, {"date": "2018-07-24", "close": 1.3, "volume": 27041.0}, {"date": "2018-07-25", "close": 1.3, "volume": 54142.0}, {"date": "2018-07-27", "close": 1.3, "volume": 30000.0}, {"date": "2018-07-30", "close": 1.3, "volume": 19246.0}, {"date": "2018-07-31", "close": 1.27, "volume": 22021.0}, {"date": "2018-08-03", "close": 1.26, "volume": 7000.0}, {"date": "2018-08-06", "close": 1.2, "volume": 13918.0}, {"date": "2018-08-07", "close": 1.19, "volume": 23140.0}, {"date": "2018-08-08", "close": 1.195, "volume": 8065.0}, {"date": "2018-08-13", "close": 1.195, "volume": 6000.0}, {"date": "2018-08-14", "close": 1.185, "volume": 49870.0}, {"date": "2018-08-15", "close": 1.19, "volume": 18844.0}, {"date": "2018-08-16", "close": 1.185, "volume": 8272.0}, {"date": "2018-08-17", "close": 1.265, "volume": 127.0}, {"date": "2018-08-20", "close": 1.26, "volume": 2500.0}, {"date": "2018-08-22", "close": 1.315, "volume": 120347.0}, {"date": "2018-08-23", "close": 1.32, "volume": 89071.0}, {"date": "2018-08-24", "close": 1.32, "volume": 220000.0}, {"date": "2018-08-27", "close": 1.42, "volume": 81079.0}, {"date": "2018-08-29", "close": 1.42, "volume": 600.0}, {"date": "2018-08-30", "close": 1.38, "volume": 14593.0}, {"date": "2018-08-31", "close": 1.4, "volume": 8001.0}, {"date": "2018-09-03", "close": 1.4, "volume": 714.0}, {"date": "2018-09-04", "close": 1.36, "volume": 3000.0}, {"date": "2018-09-05", "close": 1.35, "volume": 3000.0}, {"date": "2018-09-06", "close": 1.35, "volume": 8695.0}, {"date": "2018-09-07", "close": 1.35, "volume": 84897.0}, {"date": "2018-09-12", "close": 1.3, "volume": 4450.0}, {"date": "2018-09-13", "close": 1.25, "volume": 4000.0}, {"date": "2018-09-17", "close": 1.26, "volume": 2000.0}, {"date": "2018-09-18", "close": 1.245, "volume": 41269.0}, {"date": "2018-09-19", "close": 1.24, "volume": 3200.0}, {"date": "2018-09-21", "close": 1.26, "volume": 23768.0}, {"date": "2018-09-24", "close": 1.3, "volume": 89100.0}, {"date": "2018-09-25", "close": 1.295, "volume": 7250.0}, {"date": "2018-09-26", "close": 1.3, "volume": 32857.0}, {"date": "2018-09-27", "close": 1.255, "volume": 1438.0}, {"date": "2018-09-28", "close": 1.285, "volume": 10800.0}, {"date": "2018-10-01", "close": 1.28, "volume": 5000.0}, {"date": "2018-10-02", "close": 1.28, "volume": 14460.0}, {"date": "2018-10-03", "close": 1.3, "volume": 400.0}, {"date": "2018-10-04", "close": 1.35, "volume": 1000.0}, {"date": "2018-10-05", "close": 1.27, "volume": 5700.0}, {"date": "2018-10-10", "close": 1.24, "volume": 9816.0}, {"date": "2018-10-11", "close": 1.21, "volume": 2500.0}, {"date": "2018-10-12", "close": 1.2, "volume": 7500.0}, {"date": "2018-10-15", "close": 1.21, "volume": 1300.0}, {"date": "2018-10-18", "close": 1.265, "volume": 830.0}, {"date": "2018-10-23", "close": 1.3, "volume": 7670.0}, {"date": "2018-10-24", "close": 1.22, "volume": 16000.0}, {"date": "2018-10-25", "close": 1.23, "volume": 48200.0}, {"date": "2018-10-29", "close": 1.23, "volume": 43000.0}, {"date": "2018-10-30", "close": 1.23, "volume": 155394.0}, {"date": "2018-10-31", "close": 1.225, "volume": 11000.0}, {"date": "2018-11-01", "close": 1.23, "volume": 17500.0}, {"date": "2018-11-02", "close": 1.23, "volume": 30000.0}, {"date": "2018-11-05", "close": 1.28, "volume": 2342.0}, {"date": "2018-11-06", "close": 1.27, "volume": 425.0}, {"date": "2018-11-09", "close": 1.24, "volume": 27967.0}, {"date": "2018-11-12", "close": 1.24, "volume": 3180.0}, {"date": "2018-11-13", "close": 1.235, "volume": 6000.0}, {"date": "2018-11-15", "close": 1.235, "volume": 2130.0}, {"date": "2018-11-20", "close": 1.2, "volume": 13762.0}, {"date": "2018-11-22", "close": 1.14, "volume": 67688.0}, {"date": "2018-11-23", "close": 1.105, "volume": 57381.0}, {"date": "2018-11-26", "close": 1.065, "volume": 25000.0}, {"date": "2018-11-27", "close": 1.13, "volume": 6418.0}, {"date": "2018-11-28", "close": 1.13, "volume": 54930.0}, {"date": "2018-11-29", "close": 1.145, "volume": 15000.0}, {"date": "2018-11-30", "close": 1.13, "volume": 26000.0}, {"date": "2018-12-03", "close": 1.13, "volume": 232.0}, {"date": "2018-12-04", "close": 1.13, "volume": 13968.0}, {"date": "2018-12-05", "close": 1.14, "volume": 24000.0}, {"date": "2018-12-06", "close": 1.14, "volume": 40000.0}, {"date": "2018-12-07", "close": 1.14, "volume": 45688.0}, {"date": "2018-12-11", "close": 1.11, "volume": 4000.0}, {"date": "2018-12-12", "close": 1.11, "volume": 45.0}, {"date": "2018-12-13", "close": 1.1, "volume": 2000.0}, {"date": "2018-12-17", "close": 1.12, "volume": 1800.0}, {"date": "2018-12-19", "close": 1.12, "volume": 29171.0}, {"date": "2018-12-27", "close": 1.12, "volume": 5000.0}, {"date": "2018-12-31", "close": 1.15, "volume": 33634.0}, {"date": "2019-01-03", "close": 1.15, "volume": 5000.0}, {"date": "2019-01-04", "close": 1.195, "volume": 2000.0}, {"date": "2019-01-08", "close": 1.175, "volume": 1300.0}, {"date": "2019-01-09", "close": 1.18, "volume": 2841.0}, {"date": "2019-01-10", "close": 1.2, "volume": 18266.0}, {"date": "2019-01-11", "close": 1.2, "volume": 10000.0}, {"date": "2019-01-14", "close": 1.155, "volume": 10000.0}, {"date": "2019-01-15", "close": 1.15, "volume": 7500.0}, {"date": "2019-01-17", "close": 1.15, "volume": 12500.0}, {"date": "2019-01-21", "close": 1.12, "volume": 3000.0}, {"date": "2019-01-24", "close": 1.12, "volume": 12162.0}, {"date": "2019-01-30", "close": 1.135, "volume": 5000.0}, {"date": "2019-02-01", "close": 1.195, "volume": 6000.0}, {"date": "2019-02-05", "close": 1.195, "volume": 3257.0}, {"date": "2019-02-07", "close": 1.2, "volume": 19200.0}, {"date": "2019-02-12", "close": 1.155, "volume": 500.0}, {"date": "2019-02-15", "close": 1.155, "volume": 18831.0}, {"date": "2019-02-19", "close": 1.2, "volume": 4400.0}, {"date": "2019-02-22", "close": 1.2, "volume": 23000.0}, {"date": "2019-02-25", "close": 1.2, "volume": 62525.0}, {"date": "2019-02-26", "close": 0.9, "volume": 251500.0}, {"date": "2019-02-27", "close": 0.83, "volume": 107350.0}, {"date": "2019-02-28", "close": 0.84, "volume": 52500.0}, {"date": "2019-03-01", "close": 0.87, "volume": 20195.0}, {"date": "2019-03-04", "close": 0.87, "volume": 2875.0}, {"date": "2019-03-05", "close": 0.875, "volume": 89954.0}, {"date": "2019-03-06", "close": 0.82, "volume": 35735.0}, {"date": "2019-03-07", "close": 0.865, "volume": 23270.0}, {"date": "2019-03-08", "close": 0.89, "volume": 28579.0}, {"date": "2019-03-11", "close": 0.86, "volume": 9500.0}, {"date": "2019-03-12", "close": 0.89, "volume": 41070.0}, {"date": "2019-03-13", "close": 0.86, "volume": 29770.0}, {"date": "2019-03-14", "close": 0.9, "volume": 2455.0}, {"date": "2019-03-15", "close": 0.89, "volume": 1647.0}, {"date": "2019-03-18", "close": 0.89, "volume": 2005.0}, {"date": "2019-03-21", "close": 0.825, "volume": 29000.0}, {"date": "2019-03-22", "close": 0.82, "volume": 2101.0}, {"date": "2019-03-28", "close": 0.83, "volume": 1450.0}, {"date": "2019-03-29", "close": 0.81, "volume": 25469.0}, {"date": "2019-04-01", "close": 0.8, "volume": 16339.0}, {"date": "2019-04-02", "close": 0.8, "volume": 37986.0}, {"date": "2019-04-03", "close": 0.82, "volume": 15000.0}, {"date": "2019-04-08", "close": 0.77, "volume": 43311.0}, {"date": "2019-04-09", "close": 0.78, "volume": 10570.0}, {"date": "2019-04-10", "close": 0.8, "volume": 3000.0}, {"date": "2019-04-11", "close": 0.79, "volume": 22881.0}, {"date": "2019-04-15", "close": 0.76, "volume": 19811.0}, {"date": "2019-04-16", "close": 0.74, "volume": 39545.0}, {"date": "2019-04-17", "close": 0.815, "volume": 54500.0}, {"date": "2019-04-18", "close": 0.845, "volume": 21979.0}, {"date": "2019-04-23", "close": 0.87, "volume": 92166.0}, {"date": "2019-04-24", "close": 0.865, "volume": 74730.0}, {"date": "2019-04-26", "close": 0.87, "volume": 6855.0}, {"date": "2019-04-29", "close": 0.875, "volume": 4200.0}, {"date": "2019-04-30", "close": 0.875, "volume": 1000.0}, {"date": "2019-05-03", "close": 0.845, "volume": 58270.0}, {"date": "2019-05-06", "close": 0.85, "volume": 11000.0}, {"date": "2019-05-07", "close": 0.82, "volume": 18326.0}, {"date": "2019-05-08", "close": 0.83, "volume": 27200.0}, {"date": "2019-05-09", "close": 0.86, "volume": 48230.0}, {"date": "2019-05-10", "close": 0.86, "volume": 2768.0}, {"date": "2019-05-13", "close": 0.85, "volume": 23500.0}, {"date": "2019-05-14", "close": 0.82, "volume": 27175.0}, {"date": "2019-05-15", "close": 0.8, "volume": 51787.0}, {"date": "2019-05-16", "close": 0.8, "volume": 33680.0}, {"date": "2019-05-17", "close": 0.8, "volume": 55426.0}, {"date": "2019-05-20", "close": 0.79, "volume": 7500.0}, {"date": "2019-05-23", "close": 0.8, "volume": 14673.0}, {"date": "2019-05-24", "close": 0.78, "volume": 78385.0}, {"date": "2019-05-27", "close": 0.75, "volume": 102970.0}, {"date": "2019-05-28", "close": 0.74, "volume": 39867.0}, {"date": "2019-05-29", "close": 0.715, "volume": 48002.0}, {"date": "2019-05-30", "close": 0.72, "volume": 111515.0}, {"date": "2019-05-31", "close": 0.72, "volume": 45000.0}, {"date": "2019-06-03", "close": 0.72, "volume": 1153.0}, {"date": "2019-06-04", "close": 0.73, "volume": 23231.0}, {"date": "2019-06-05", "close": 0.74, "volume": 2500.0}, {"date": "2019-06-06", "close": 0.745, "volume": 5000.0}, {"date": "2019-06-07", "close": 0.8, "volume": 4016.0}, {"date": "2019-06-12", "close": 0.89, "volume": 32000.0}, {"date": "2019-06-13", "close": 0.855, "volume": 14232.0}, {"date": "2019-06-14", "close": 0.83, "volume": 13880.0}, {"date": "2019-06-18", "close": 0.835, "volume": 5000.0}, {"date": "2019-06-19", "close": 0.85, "volume": 5000.0}, {"date": "2019-06-20", "close": 0.85, "volume": 7000.0}, {"date": "2019-06-21", "close": 0.85, "volume": 6500.0}, {"date": "2019-06-26", "close": 0.855, "volume": 2500.0}, {"date": "2019-06-27", "close": 0.84, "volume": 2057.0}, {"date": "2019-06-28", "close": 0.89, "volume": 40994.0}, {"date": "2019-07-01", "close": 0.83, "volume": 6134.0}, {"date": "2019-07-02", "close": 0.835, "volume": 28793.0}, {"date": "2019-07-03", "close": 0.89, "volume": 10385.0}, {"date": "2019-07-04", "close": 0.945, "volume": 36321.0}, {"date": "2019-07-05", "close": 0.98, "volume": 43691.0}, {"date": "2019-07-08", "close": 1.05, "volume": 46434.0}, {"date": "2019-07-09", "close": 1.06, "volume": 18691.0}, {"date": "2019-07-10", "close": 1.02, "volume": 8198.0}, {"date": "2019-07-11", "close": 0.98, "volume": 25211.0}, {"date": "2019-07-15", "close": 1.045, "volume": 4310.0}, {"date": "2019-07-16", "close": 1.045, "volume": 9690.0}, {"date": "2019-07-19", "close": 1.03, "volume": 7891.0}, {"date": "2019-07-22", "close": 1.03, "volume": 419.0}, {"date": "2019-07-23", "close": 0.985, "volume": 28793.0}, {"date": "2019-07-29", "close": 0.955, "volume": 16000.0}, {"date": "2019-07-30", "close": 0.955, "volume": 7000.0}, {"date": "2019-07-31", "close": 0.96, "volume": 1200.0}, {"date": "2019-08-02", "close": 1.0, "volume": 9000.0}, {"date": "2019-08-05", "close": 1.0, "volume": 33000.0}, {"date": "2019-08-07", "close": 0.955, "volume": 3400.0}, {"date": "2019-08-09", "close": 0.955, "volume": 7926.0}, {"date": "2019-08-12", "close": 0.9, "volume": 17077.0}, {"date": "2019-08-13", "close": 0.9, "volume": 162579.0}, {"date": "2019-08-14", "close": 0.9, "volume": 22991.0}, {"date": "2019-08-15", "close": 0.885, "volume": 9185.0}, {"date": "2019-08-16", "close": 0.9, "volume": 10397.0}, {"date": "2019-08-20", "close": 0.88, "volume": 43189.0}, {"date": "2019-08-22", "close": 0.9, "volume": 15740.0}, {"date": "2019-08-23", "close": 0.88, "volume": 11100.0}, {"date": "2019-08-26", "close": 0.9, "volume": 20484.0}, {"date": "2019-08-27", "close": 0.93, "volume": 18600.0}, {"date": "2019-08-28", "close": 0.86, "volume": 1000.0}, {"date": "2019-08-29", "close": 0.88, "volume": 1000.0}, {"date": "2019-08-30", "close": 0.93, "volume": 19841.0}, {"date": "2019-09-02", "close": 0.885, "volume": 3345.0}, {"date": "2019-09-04", "close": 0.845, "volume": 10809.0}, {"date": "2019-09-05", "close": 0.84, "volume": 46000.0}, {"date": "2019-09-06", "close": 0.845, "volume": 105000.0}, {"date": "2019-09-09", "close": 0.85, "volume": 131285.0}, {"date": "2019-09-10", "close": 0.86, "volume": 77101.0}, {"date": "2019-09-11", "close": 0.86, "volume": 16712.0}, {"date": "2019-09-13", "close": 0.86, "volume": 34000.0}, {"date": "2019-09-17", "close": 0.89, "volume": 5000.0}, {"date": "2019-09-18", "close": 0.885, "volume": 29000.0}, {"date": "2019-09-19", "close": 0.91, "volume": 54500.0}, {"date": "2019-09-23", "close": 0.91, "volume": 5961.0}, {"date": "2019-09-25", "close": 1.0, "volume": 30950.0}, {"date": "2019-09-26", "close": 1.0, "volume": 6214.0}, {"date": "2019-10-03", "close": 1.0, "volume": 10000.0}, {"date": "2019-10-08", "close": 0.965, "volume": 7670.0}, {"date": "2019-10-09", "close": 0.92, "volume": 31102.0}, {"date": "2019-10-11", "close": 0.95, "volume": 3200.0}, {"date": "2019-10-14", "close": 0.93, "volume": 32289.0}, {"date": "2019-10-17", "close": 0.93, "volume": 10000.0}, {"date": "2019-10-18", "close": 0.91, "volume": 2646.0}, {"date": "2019-10-21", "close": 0.97, "volume": 25745.0}, {"date": "2019-10-22", "close": 1.01, "volume": 7064.0}, {"date": "2019-10-23", "close": 1.035, "volume": 7500.0}, {"date": "2019-10-25", "close": 1.035, "volume": 834.0}, {"date": "2019-10-28", "close": 1.035, "volume": 166.0}, {"date": "2019-10-30", "close": 0.98, "volume": 16000.0}, {"date": "2019-11-04", "close": 0.98, "volume": 16000.0}, {"date": "2019-11-05", "close": 1.0, "volume": 9931.0}, {"date": "2019-11-06", "close": 0.97, "volume": 25000.0}, {"date": "2019-11-07", "close": 0.97, "volume": 36819.0}, {"date": "2019-11-11", "close": 0.97, "volume": 60000.0}, {"date": "2019-11-12", "close": 0.98, "volume": 15000.0}, {"date": "2019-11-18", "close": 0.955, "volume": 3311.0}, {"date": "2019-11-21", "close": 0.955, "volume": 2259.0}, {"date": "2019-11-25", "close": 1.0, "volume": 25084.0}, {"date": "2019-11-29", "close": 0.96, "volume": 25699.0}, {"date": "2019-12-02", "close": 1.0, "volume": 48000.0}, {"date": "2019-12-04", "close": 0.97, "volume": 2500.0}, {"date": "2019-12-06", "close": 1.0, "volume": 10000.0}, {"date": "2019-12-11", "close": 0.98, "volume": 5575.0}, {"date": "2019-12-13", "close": 0.98, "volume": 20902.0}, {"date": "2019-12-16", "close": 1.0, "volume": 2000.0}, {"date": "2019-12-19", "close": 1.0, "volume": 500.0}, {"date": "2019-12-20", "close": 1.0, "volume": 27807.0}, {"date": "2019-12-30", "close": 1.0, "volume": 10000.0}, {"date": "2019-12-31", "close": 0.99, "volume": 3032.0}, {"date": "2020-01-06", "close": 1.0, "volume": 4000.0}, {"date": "2020-01-07", "close": 0.98, "volume": 30000.0}, {"date": "2020-01-08", "close": 1.0, "volume": 2790.0}, {"date": "2020-01-13", "close": 0.99, "volume": 14160.0}, {"date": "2020-01-14", "close": 0.98, "volume": 35727.0}, {"date": "2020-01-15", "close": 1.0, "volume": 1526.0}, {"date": "2020-01-16", "close": 1.0, "volume": 1000.0}, {"date": "2020-01-21", "close": 0.99, "volume": 15000.0}, {"date": "2020-01-22", "close": 0.99, "volume": 80000.0}, {"date": "2020-01-23", "close": 0.99, "volume": 15000.0}, {"date": "2020-01-28", "close": 0.95, "volume": 2000.0}, {"date": "2020-01-29", "close": 0.95, "volume": 3500.0}, {"date": "2020-01-30", "close": 0.905, "volume": 1000.0}, {"date": "2020-01-31", "close": 0.9, "volume": 160000.0}, {"date": "2020-02-03", "close": 0.86, "volume": 2000.0}, {"date": "2020-02-04", "close": 0.88, "volume": 33000.0}, {"date": "2020-02-05", "close": 0.88, "volume": 23800.0}, {"date": "2020-02-06", "close": 0.875, "volume": 25723.0}, {"date": "2020-02-07", "close": 0.875, "volume": 46963.0}, {"date": "2020-02-10", "close": 0.88, "volume": 15764.0}, {"date": "2020-02-11", "close": 0.895, "volume": 8258.0}, {"date": "2020-02-12", "close": 0.88, "volume": 4450.0}, {"date": "2020-02-13", "close": 0.88, "volume": 31072.0}, {"date": "2020-02-17", "close": 0.86, "volume": 74240.0}, {"date": "2020-02-19", "close": 0.86, "volume": 2644.0}, {"date": "2020-02-21", "close": 0.85, "volume": 69758.0}, {"date": "2020-02-24", "close": 0.83, "volume": 50891.0}, {"date": "2020-02-25", "close": 0.935, "volume": 242713.0}, {"date": "2020-02-26", "close": 0.9, "volume": 74935.0}, {"date": "2020-02-27", "close": 0.9, "volume": 95011.0}, {"date": "2020-02-28", "close": 0.895, "volume": 12652.0}, {"date": "2020-03-02", "close": 0.84, "volume": 37008.0}, {"date": "2020-03-03", "close": 0.85, "volume": 543.0}, {"date": "2020-03-04", "close": 0.88, "volume": 15204.0}, {"date": "2020-03-05", "close": 0.9, "volume": 92027.0}, {"date": "2020-03-06", "close": 0.88, "volume": 43244.0}, {"date": "2020-03-09", "close": 0.88, "volume": 81440.0}, {"date": "2020-03-10", "close": 0.87, "volume": 21980.0}, {"date": "2020-03-11", "close": 0.77, "volume": 77202.0}, {"date": "2020-03-12", "close": 0.76, "volume": 148280.0}, {"date": "2020-03-13", "close": 0.745, "volume": 103540.0}, {"date": "2020-03-16", "close": 0.72, "volume": 30665.0}, {"date": "2020-03-17", "close": 0.695, "volume": 86761.0}, {"date": "2020-03-18", "close": 0.675, "volume": 111033.0}, {"date": "2020-03-19", "close": 0.655, "volume": 130409.0}, {"date": "2020-03-20", "close": 0.67, "volume": 132240.0}, {"date": "2020-03-23", "close": 0.6, "volume": 60987.0}, {"date": "2020-03-26", "close": 0.63, "volume": 14285.0}, {"date": "2020-03-27", "close": 0.68, "volume": 1600.0}, {"date": "2020-03-30", "close": 0.7, "volume": 22019.0}, {"date": "2020-03-31", "close": 0.725, "volume": 13531.0}, {"date": "2020-04-01", "close": 0.705, "volume": 7981.0}, {"date": "2020-04-02", "close": 0.72, "volume": 20.0}, {"date": "2020-04-03", "close": 0.755, "volume": 33259.0}, {"date": "2020-04-06", "close": 0.755, "volume": 5301.0}, {"date": "2020-04-08", "close": 0.795, "volume": 7120.0}, {"date": "2020-04-16", "close": 0.79, "volume": 11886.0}, {"date": "2020-04-17", "close": 0.79, "volume": 30000.0}, {"date": "2020-04-20", "close": 0.795, "volume": 37000.0}, {"date": "2020-04-23", "close": 0.755, "volume": 1500.0}, {"date": "2020-04-24", "close": 0.79, "volume": 2400.0}, {"date": "2020-04-27", "close": 0.8, "volume": 36104.0}, {"date": "2020-04-28", "close": 0.83, "volume": 32653.0}, {"date": "2020-04-29", "close": 0.81, "volume": 7347.0}, {"date": "2020-05-01", "close": 0.855, "volume": 1249.0}, {"date": "2020-05-04", "close": 0.82, "volume": 54000.0}, {"date": "2020-05-06", "close": 0.835, "volume": 4500.0}, {"date": "2020-05-08", "close": 0.835, "volume": 3000.0}, {"date": "2020-05-11", "close": 0.835, "volume": 12000.0}, {"date": "2020-05-12", "close": 0.845, "volume": 19371.0}, {"date": "2020-05-13", "close": 0.845, "volume": 2970.0}, {"date": "2020-05-14", "close": 0.87, "volume": 600.0}, {"date": "2020-05-15", "close": 0.88, "volume": 97244.0}, {"date": "2020-05-19", "close": 0.9, "volume": 1895.0}, {"date": "2020-05-20", "close": 0.91, "volume": 3390.0}, {"date": "2020-05-22", "close": 0.885, "volume": 1111.0}, {"date": "2020-05-26", "close": 0.88, "volume": 6000.0}, {"date": "2020-05-28", "close": 0.955, "volume": 7648.0}, {"date": "2020-05-29", "close": 0.89, "volume": 3390.0}, {"date": "2020-06-04", "close": 0.92, "volume": 2653.0}, {"date": "2020-06-05", "close": 0.92, "volume": 19337.0}, {"date": "2020-06-09", "close": 0.885, "volume": 85688.0}, {"date": "2020-06-11", "close": 0.875, "volume": 58999.0}, {"date": "2020-06-12", "close": 0.87, "volume": 24432.0}, {"date": "2020-06-15", "close": 0.91, "volume": 10000.0}, {"date": "2020-06-16", "close": 0.885, "volume": 4736.0}, {"date": "2020-06-17", "close": 0.91, "volume": 10000.0}, {"date": "2020-06-18", "close": 0.91, "volume": 8645.0}, {"date": "2020-06-19", "close": 0.9, "volume": 8355.0}, {"date": "2020-06-22", "close": 0.9, "volume": 5149.0}, {"date": "2020-06-23", "close": 0.96, "volume": 35450.0}, {"date": "2020-06-24", "close": 0.96, "volume": 29500.0}, {"date": "2020-06-25", "close": 0.94, "volume": 20204.0}, {"date": "2020-06-26", "close": 0.965, "volume": 5203.0}, {"date": "2020-06-29", "close": 0.93, "volume": 25566.0}, {"date": "2020-06-30", "close": 0.88, "volume": 33047.0}, {"date": "2020-07-01", "close": 0.95, "volume": 25000.0}, {"date": "2020-07-02", "close": 0.96, "volume": 10153.0}, {"date": "2020-07-03", "close": 0.935, "volume": 1000.0}, {"date": "2020-07-06", "close": 0.97, "volume": 5300.0}, {"date": "2020-07-09", "close": 0.955, "volume": 25000.0}, {"date": "2020-07-10", "close": 0.95, "volume": 13716.0}, {"date": "2020-07-13", "close": 0.915, "volume": 25320.0}, {"date": "2020-07-14", "close": 0.915, "volume": 10000.0}, {"date": "2020-07-15", "close": 0.91, "volume": 13000.0}, {"date": "2020-07-16", "close": 0.94, "volume": 5545.0}, {"date": "2020-07-17", "close": 0.935, "volume": 30748.0}, {"date": "2020-07-20", "close": 0.91, "volume": 5723.0}, {"date": "2020-07-21", "close": 0.945, "volume": 7133.0}, {"date": "2020-07-22", "close": 0.95, "volume": 15220.0}, {"date": "2020-07-23", "close": 0.915, "volume": 1000.0}, {"date": "2020-07-24", "close": 0.95, "volume": 13650.0}, {"date": "2020-07-27", "close": 0.95, "volume": 10570.0}, {"date": "2020-07-28", "close": 0.95, "volume": 551.0}, {"date": "2020-07-29", "close": 0.95, "volume": 4000.0}, {"date": "2020-07-30", "close": 0.98, "volume": 2120.0}, {"date": "2020-07-31", "close": 0.98, "volume": 14011.0}, {"date": "2020-08-03", "close": 0.98, "volume": 5396.0}, {"date": "2020-08-04", "close": 0.98, "volume": 1000.0}, {"date": "2020-08-05", "close": 0.98, "volume": 2000.0}, {"date": "2020-08-06", "close": 0.955, "volume": 14010.0}, {"date": "2020-08-07", "close": 0.975, "volume": 1010.0}, {"date": "2020-08-10", "close": 1.0, "volume": 25671.0}, {"date": "2020-08-11", "close": 1.0, "volume": 60667.0}, {"date": "2020-08-12", "close": 1.0, "volume": 5591.0}, {"date": "2020-08-13", "close": 1.0, "volume": 23900.0}, {"date": "2020-08-14", "close": 1.0, "volume": 15643.0}, {"date": "2020-08-17", "close": 1.0, "volume": 104848.0}, {"date": "2020-08-18", "close": 1.02, "volume": 5000.0}, {"date": "2020-08-19", "close": 1.01, "volume": 1700.0}, {"date": "2020-08-20", "close": 1.1, "volume": 23245.0}, {"date": "2020-08-21", "close": 1.18, "volume": 204553.0}, {"date": "2020-08-24", "close": 1.21, "volume": 50008.0}, {"date": "2020-08-25", "close": 1.18, "volume": 54178.0}, {"date": "2020-08-26", "close": 1.23, "volume": 93947.0}, {"date": "2020-08-27", "close": 1.25, "volume": 121963.0}, {"date": "2020-08-28", "close": 1.25, "volume": 75028.0}, {"date": "2020-08-31", "close": 1.2, "volume": 30427.0}, {"date": "2020-09-01", "close": 1.24, "volume": 25401.0}, {"date": "2020-09-02", "close": 1.19, "volume": 12681.0}, {"date": "2020-09-03", "close": 1.195, "volume": 5601.0}, {"date": "2020-09-04", "close": 1.2, "volume": 32417.0}, {"date": "2020-09-07", "close": 1.195, "volume": 20152.0}, {"date": "2020-09-08", "close": 1.195, "volume": 79689.0}, {"date": "2020-09-09", "close": 1.18, "volume": 10519.0}, {"date": "2020-09-10", "close": 1.165, "volume": 9833.0}, {"date": "2020-09-11", "close": 1.195, "volume": 9896.0}, {"date": "2020-09-14", "close": 1.195, "volume": 48464.0}, {"date": "2020-09-15", "close": 1.19, "volume": 37074.0}, {"date": "2020-09-16", "close": 1.215, "volume": 12905.0}, {"date": "2020-09-18", "close": 1.22, "volume": 593.0}, {"date": "2020-09-21", "close": 1.21, "volume": 47872.0}, {"date": "2020-09-22", "close": 1.19, "volume": 25644.0}, {"date": "2020-09-23", "close": 1.18, "volume": 35509.0}, {"date": "2020-09-24", "close": 1.17, "volume": 18737.0}, {"date": "2020-09-25", "close": 1.17, "volume": 42489.0}, {"date": "2020-09-28", "close": 1.165, "volume": 64784.0}, {"date": "2020-09-30", "close": 1.23, "volume": 15834.0}, {"date": "2020-10-01", "close": 1.23, "volume": 2861.0}, {"date": "2020-10-02", "close": 1.245, "volume": 20958.0}, {"date": "2020-10-05", "close": 1.245, "volume": 7439.0}, {"date": "2020-10-06", "close": 1.265, "volume": 12000.0}, {"date": "2020-10-07", "close": 1.3, "volume": 2435.0}, {"date": "2020-10-08", "close": 1.3, "volume": 37853.0}, {"date": "2020-10-09", "close": 1.3, "volume": 14745.0}, {"date": "2020-10-12", "close": 1.295, "volume": 51566.0}, {"date": "2020-10-13", "close": 1.28, "volume": 3701.0}, {"date": "2020-10-14", "close": 1.29, "volume": 369.0}, {"date": "2020-10-15", "close": 1.315, "volume": 245764.0}, {"date": "2020-10-16", "close": 1.32, "volume": 16930.0}, {"date": "2020-10-19", "close": 1.33, "volume": 24217.0}, {"date": "2020-10-20", "close": 1.4, "volume": 189513.0}, {"date": "2020-10-21", "close": 1.53, "volume": 16504.0}, {"date": "2020-10-22", "close": 1.54, "volume": 15316.0}, {"date": "2020-10-23", "close": 1.46, "volume": 35404.0}, {"date": "2020-10-26", "close": 1.525, "volume": 7800.0}, {"date": "2020-10-27", "close": 1.535, "volume": 23125.0}, {"date": "2020-10-28", "close": 1.59, "volume": 32391.0}, {"date": "2020-10-29", "close": 1.6, "volume": 83522.0}, {"date": "2020-10-30", "close": 1.615, "volume": 36054.0}, {"date": "2020-11-02", "close": 1.6, "volume": 77329.0}, {"date": "2020-11-03", "close": 1.65, "volume": 642.0}, {"date": "2020-11-04", "close": 1.6, "volume": 25197.0}, {"date": "2020-11-05", "close": 1.625, "volume": 1000.0}, {"date": "2020-11-06", "close": 1.7, "volume": 6527.0}, {"date": "2020-11-09", "close": 1.695, "volume": 1750.0}, {"date": "2020-11-10", "close": 1.7, "volume": 34921.0}, {"date": "2020-11-11", "close": 1.67, "volume": 10061.0}, {"date": "2020-11-12", "close": 1.63, "volume": 33702.0}, {"date": "2020-11-13", "close": 1.62, "volume": 10691.0}, {"date": "2020-11-16", "close": 1.62, "volume": 710.0}, {"date": "2020-11-17", "close": 1.57, "volume": 28456.0}, {"date": "2020-11-18", "close": 1.56, "volume": 29082.0}, {"date": "2020-11-19", "close": 1.53, "volume": 9453.0}, {"date": "2020-11-20", "close": 1.56, "volume": 12773.0}, {"date": "2020-11-23", "close": 1.6, "volume": 34770.0}, {"date": "2020-11-24", "close": 1.62, "volume": 24731.0}, {"date": "2020-11-25", "close": 1.645, "volume": 49581.0}, {"date": "2020-11-26", "close": 1.645, "volume": 23779.0}, {"date": "2020-11-27", "close": 1.625, "volume": 13920.0}, {"date": "2020-11-30", "close": 1.625, "volume": 2211.0}, {"date": "2020-12-01", "close": 1.64, "volume": 1161.0}, {"date": "2020-12-02", "close": 1.63, "volume": 21762.0}, {"date": "2020-12-03", "close": 1.68, "volume": 201465.0}, {"date": "2020-12-04", "close": 1.68, "volume": 32133.0}, {"date": "2020-12-07", "close": 1.7, "volume": 25782.0}, {"date": "2020-12-08", "close": 1.685, "volume": 55629.0}, {"date": "2020-12-09", "close": 1.655, "volume": 34599.0}, {"date": "2020-12-10", "close": 1.65, "volume": 8455.0}, {"date": "2020-12-11", "close": 1.665, "volume": 1489.0}, {"date": "2020-12-14", "close": 1.645, "volume": 13050.0}, {"date": "2020-12-15", "close": 1.645, "volume": 490.0}, {"date": "2020-12-16", "close": 1.65, "volume": 8400.0}, {"date": "2020-12-17", "close": 1.735, "volume": 13317.0}, {"date": "2020-12-18", "close": 1.79, "volume": 22637.0}, {"date": "2020-12-21", "close": 1.82, "volume": 24004.0}, {"date": "2020-12-22", "close": 1.895, "volume": 8995.0}, {"date": "2020-12-23", "close": 2.0, "volume": 27915.0}, {"date": "2020-12-24", "close": 2.03, "volume": 13683.0}, {"date": "2020-12-29", "close": 1.98, "volume": 19367.0}, {"date": "2020-12-30", "close": 2.1, "volume": 35586.0}, {"date": "2020-12-31", "close": 2.12, "volume": 7953.0}, {"date": "2021-01-04", "close": 2.19, "volume": 46338.0}, {"date": "2021-01-05", "close": 2.19, "volume": 29221.0}, {"date": "2021-01-06", "close": 2.21, "volume": 6953.0}, {"date": "2021-01-07", "close": 2.11, "volume": 26461.0}, {"date": "2021-01-08", "close": 2.11, "volume": 22770.0}, {"date": "2021-01-11", "close": 2.12, "volume": 11624.0}, {"date": "2021-01-12", "close": 2.18, "volume": 17887.0}, {"date": "2021-01-13", "close": 2.14, "volume": 16310.0}, {"date": "2021-01-14", "close": 2.11, "volume": 21403.0}, {"date": "2021-01-15", "close": 2.15, "volume": 575.0}, {"date": "2021-01-18", "close": 2.16, "volume": 1292.0}, {"date": "2021-01-19", "close": 2.19, "volume": 12085.0}, {"date": "2021-01-20", "close": 2.18, "volume": 477.0}, {"date": "2021-01-21", "close": 2.18, "volume": 950.0}, {"date": "2021-01-22", "close": 2.15, "volume": 1989.0}, {"date": "2021-01-25", "close": 2.14, "volume": 12000.0}, {"date": "2021-01-27", "close": 2.18, "volume": 36832.0}, {"date": "2021-01-28", "close": 2.12, "volume": 8074.0}, {"date": "2021-01-29", "close": 2.1, "volume": 14268.0}, {"date": "2021-02-01", "close": 2.11, "volume": 2600.0}, {"date": "2021-02-02", "close": 2.1, "volume": 9900.0}, {"date": "2021-02-03", "close": 2.1, "volume": 45.0}, {"date": "2021-02-04", "close": 2.09, "volume": 24375.0}, {"date": "2021-02-05", "close": 2.1, "volume": 10624.0}, {"date": "2021-02-08", "close": 2.04, "volume": 6578.0}, {"date": "2021-02-09", "close": 2.05, "volume": 9970.0}, {"date": "2021-02-10", "close": 2.06, "volume": 2526.0}, {"date": "2021-02-11", "close": 2.1, "volume": 4739.0}, {"date": "2021-02-12", "close": 2.16, "volume": 43046.0}, {"date": "2021-02-15", "close": 2.2, "volume": 34212.0}, {"date": "2021-02-16", "close": 2.13, "volume": 19178.0}, {"date": "2021-02-17", "close": 2.14, "volume": 28870.0}, {"date": "2021-02-18", "close": 2.13, "volume": 40325.0}, {"date": "2021-02-19", "close": 2.15, "volume": 3026.0}, {"date": "2021-02-22", "close": 2.13, "volume": 38256.0}, {"date": "2021-02-23", "close": 2.07, "volume": 21919.0}, {"date": "2021-02-24", "close": 2.1, "volume": 8280.0}, {"date": "2021-02-25", "close": 2.15, "volume": 48306.0}, {"date": "2021-02-26", "close": 2.12, "volume": 3568.0}, {"date": "2021-03-01", "close": 2.12, "volume": 5718.0}, {"date": "2021-03-02", "close": 2.09, "volume": 28671.0}, {"date": "2021-03-03", "close": 2.13, "volume": 29610.0}, {"date": "2021-03-04", "close": 2.13, "volume": 40453.0}, {"date": "2021-03-05", "close": 2.12, "volume": 2146.0}, {"date": "2021-03-08", "close": 2.1, "volume": 518.0}, {"date": "2021-03-09", "close": 2.08, "volume": 18620.0}, {"date": "2021-03-10", "close": 2.08, "volume": 6366.0}, {"date": "2021-03-11", "close": 2.1, "volume": 10586.0}, {"date": "2021-03-12", "close": 2.1, "volume": 5342.0}, {"date": "2021-03-15", "close": 2.11, "volume": 13230.0}, {"date": "2021-03-16", "close": 2.12, "volume": 19640.0}, {"date": "2021-03-17", "close": 2.1, "volume": 18000.0}, {"date": "2021-03-18", "close": 2.09, "volume": 14853.0}, {"date": "2021-03-19", "close": 2.1, "volume": 3736.0}, {"date": "2021-03-22", "close": 2.12, "volume": 20202.0}, {"date": "2021-03-23", "close": 2.12, "volume": 4701.0}, {"date": "2021-03-24", "close": 2.12, "volume": 9888.0}, {"date": "2021-03-25", "close": 2.11, "volume": 1772.0}, {"date": "2021-03-26", "close": 2.1, "volume": 41896.0}, {"date": "2021-03-29", "close": 1.92, "volume": 35882.0}, {"date": "2021-03-30", "close": 2.01, "volume": 25006.0}, {"date": "2021-03-31", "close": 2.03, "volume": 23186.0}, {"date": "2021-04-01", "close": 2.0, "volume": 34535.0}, {"date": "2021-04-06", "close": 2.02, "volume": 6750.0}, {"date": "2021-04-07", "close": 2.1, "volume": 50000.0}, {"date": "2021-04-08", "close": 2.08, "volume": 35200.0}, {"date": "2021-04-09", "close": 2.03, "volume": 49921.0}, {"date": "2021-04-12", "close": 2.07, "volume": 11958.0}, {"date": "2021-04-13", "close": 2.08, "volume": 12300.0}, {"date": "2021-04-14", "close": 2.02, "volume": 61067.0}, {"date": "2021-04-15", "close": 2.05, "volume": 3328.0}, {"date": "2021-04-16", "close": 2.13, "volume": 150883.0}, {"date": "2021-04-19", "close": 2.35, "volume": 23366.0}, {"date": "2021-04-20", "close": 2.34, "volume": 28611.0}, {"date": "2021-04-21", "close": 2.34, "volume": 72145.0}, {"date": "2021-04-22", "close": 2.34, "volume": 57149.0}, {"date": "2021-04-23", "close": 2.36, "volume": 10502.0}, {"date": "2021-04-26", "close": 2.36, "volume": 13941.0}, {"date": "2021-04-27", "close": 2.52, "volume": 14329.0}, {"date": "2021-04-28", "close": 2.62, "volume": 1244458.0}, {"date": "2021-04-29", "close": 2.75, "volume": 36911.0}, {"date": "2021-04-30", "close": 2.75, "volume": 17326.0}, {"date": "2021-05-03", "close": 2.65, "volume": 46416.0}, {"date": "2021-05-04", "close": 2.76, "volume": 951915.0}, {"date": "2021-05-05", "close": 2.57, "volume": 103037.0}, {"date": "2021-05-06", "close": 2.58, "volume": 53079.0}, {"date": "2021-05-07", "close": 2.51, "volume": 59600.0}, {"date": "2021-05-10", "close": 2.41, "volume": 60116.0}, {"date": "2021-05-11", "close": 2.5, "volume": 74486.0}, {"date": "2021-05-12", "close": 2.54, "volume": 36588.0}, {"date": "2021-05-13", "close": 2.55, "volume": 18559.0}, {"date": "2021-05-14", "close": 2.6, "volume": 143050.0}, {"date": "2021-05-17", "close": 2.6, "volume": 215991.0}, {"date": "2021-05-18", "close": 2.55, "volume": 92788.0}, {"date": "2021-05-19", "close": 2.6, "volume": 22650.0}, {"date": "2021-05-20", "close": 2.59, "volume": 9156.0}, {"date": "2021-05-21", "close": 2.6, "volume": 50911.0}, {"date": "2021-05-24", "close": 2.58, "volume": 8354.0}, {"date": "2021-05-25", "close": 2.54, "volume": 26285.0}, {"date": "2021-05-26", "close": 2.42, "volume": 30139.0}, {"date": "2021-05-27", "close": 2.5, "volume": 67855.0}, {"date": "2021-05-28", "close": 2.49, "volume": 65316.0}, {"date": "2021-05-31", "close": 2.46, "volume": 6697.0}, {"date": "2021-06-01", "close": 2.6, "volume": 11188.0}, {"date": "2021-06-02", "close": 2.5, "volume": 53805.0}, {"date": "2021-06-03", "close": 2.63, "volume": 30627.0}, {"date": "2021-06-04", "close": 2.62, "volume": 527076.0}, {"date": "2021-06-07", "close": 2.67, "volume": 9220.0}, {"date": "2021-06-08", "close": 2.8, "volume": 71234.0}, {"date": "2021-06-09", "close": 2.91, "volume": 138827.0}, {"date": "2021-06-10", "close": 3.0, "volume": 23338.0}, {"date": "2021-06-11", "close": 3.01, "volume": 31741.0}, {"date": "2021-06-15", "close": 3.15, "volume": 45561.0}, {"date": "2021-06-16", "close": 3.21, "volume": 327716.0}, {"date": "2021-06-17", "close": 3.25, "volume": 25382.0}, {"date": "2021-06-18", "close": 3.38, "volume": 30919.0}, {"date": "2021-06-21", "close": 3.38, "volume": 45813.0}, {"date": "2021-06-22", "close": 3.37, "volume": 9753.0}, {"date": "2021-06-23", "close": 3.32, "volume": 22487.0}, {"date": "2021-06-24", "close": 3.39, "volume": 9514.0}, {"date": "2021-06-25", "close": 3.35, "volume": 16994.0}, {"date": "2021-06-28", "close": 3.52, "volume": 12736.0}, {"date": "2021-06-29", "close": 3.3, "volume": 37005.0}, {"date": "2021-06-30", "close": 3.4, "volume": 25498.0}, {"date": "2021-07-01", "close": 3.2, "volume": 32914.0}, {"date": "2021-07-02", "close": 3.27, "volume": 55728.0}, {"date": "2021-07-05", "close": 3.26, "volume": 23778.0}, {"date": "2021-07-06", "close": 3.2, "volume": 19982.0}, {"date": "2021-07-07", "close": 3.19, "volume": 19226.0}, {"date": "2021-07-08", "close": 3.2, "volume": 28705.0}, {"date": "2021-07-09", "close": 3.2, "volume": 57255.0}, {"date": "2021-07-12", "close": 3.2, "volume": 80990.0}, {"date": "2021-07-13", "close": 3.2, "volume": 82088.0}, {"date": "2021-07-14", "close": 3.37, "volume": 1133879.0}, {"date": "2021-07-15", "close": 3.4, "volume": 38730.0}, {"date": "2021-07-16", "close": 3.38, "volume": 41996.0}, {"date": "2021-07-19", "close": 3.3, "volume": 62290.0}, {"date": "2021-07-20", "close": 3.38, "volume": 88628.0}, {"date": "2021-07-21", "close": 3.45, "volume": 49233.0}, {"date": "2021-07-22", "close": 3.55, "volume": 41097.0}, {"date": "2021-07-23", "close": 3.6, "volume": 28466.0}, {"date": "2021-07-26", "close": 3.74, "volume": 26375.0}, {"date": "2021-07-27", "close": 3.7, "volume": 25645.0}, {"date": "2021-07-28", "close": 3.62, "volume": 48164.0}, {"date": "2021-07-29", "close": 3.69, "volume": 36369.0}, {"date": "2021-07-30", "close": 3.87, "volume": 58065.0}, {"date": "2021-08-02", "close": 4.0, "volume": 71433.0}, {"date": "2021-08-03", "close": 3.98, "volume": 71329.0}, {"date": "2021-08-04", "close": 3.91, "volume": 25104.0}, {"date": "2021-08-05", "close": 3.95, "volume": 10207.0}, {"date": "2021-08-06", "close": 3.97, "volume": 102995.0}, {"date": "2021-08-09", "close": 3.65, "volume": 267833.0}, {"date": "2021-08-10", "close": 3.51, "volume": 140615.0}, {"date": "2021-08-11", "close": 3.5, "volume": 103477.0}, {"date": "2021-08-12", "close": 3.4, "volume": 55678.0}, {"date": "2021-08-13", "close": 3.4, "volume": 75705.0}, {"date": "2021-08-16", "close": 3.31, "volume": 72036.0}, {"date": "2021-08-17", "close": 3.2, "volume": 120502.0}, {"date": "2021-08-18", "close": 3.12, "volume": 29667.0}, {"date": "2021-08-19", "close": 3.25, "volume": 32435.0}, {"date": "2021-08-20", "close": 3.19, "volume": 27254.0}, {"date": "2021-08-23", "close": 3.39, "volume": 62256.0}, {"date": "2021-08-24", "close": 3.26, "volume": 7683.0}, {"date": "2021-08-25", "close": 3.39, "volume": 10163.0}, {"date": "2021-08-26", "close": 3.4, "volume": 32362.0}, {"date": "2021-08-27", "close": 3.55, "volume": 44099.0}, {"date": "2021-08-30", "close": 3.56, "volume": 26919.0}, {"date": "2021-08-31", "close": 3.65, "volume": 25742.0}, {"date": "2021-09-01", "close": 3.6, "volume": 11814.0}, {"date": "2021-09-02", "close": 3.68, "volume": 7402.0}, {"date": "2021-09-03", "close": 3.69, "volume": 865.0}, {"date": "2021-09-06", "close": 3.68, "volume": 16424.0}, {"date": "2021-09-07", "close": 3.7, "volume": 32735.0}, {"date": "2021-09-08", "close": 3.8, "volume": 22858.0}, {"date": "2021-09-09", "close": 3.78, "volume": 22201.0}, {"date": "2021-09-10", "close": 3.8, "volume": 25995.0}, {"date": "2021-09-13", "close": 3.78, "volume": 3115.0}, {"date": "2021-09-14", "close": 3.77, "volume": 3230.0}, {"date": "2021-09-15", "close": 3.72, "volume": 38631.0}, {"date": "2021-09-16", "close": 3.79, "volume": 1383.0}, {"date": "2021-09-17", "close": 3.76, "volume": 2838.0}, {"date": "2021-09-20", "close": 3.74, "volume": 24269.0}, {"date": "2021-09-21", "close": 3.49, "volume": 9735.0}, {"date": "2021-09-22", "close": 3.53, "volume": 40395.0}, {"date": "2021-09-23", "close": 3.54, "volume": 6435.0}, {"date": "2021-09-24", "close": 3.5, "volume": 6810.0}, {"date": "2021-09-27", "close": 3.585, "volume": 17940.0}, {"date": "2021-09-28", "close": 3.45, "volume": 15666.0}, {"date": "2021-09-29", "close": 3.45, "volume": 5873.0}, {"date": "2021-09-30", "close": 3.34, "volume": 45877.0}, {"date": "2021-10-01", "close": 3.395, "volume": 1934.0}, {"date": "2021-10-04", "close": 3.4, "volume": 3330.0}, {"date": "2021-10-05", "close": 3.2, "volume": 52900.0}, {"date": "2021-10-06", "close": 3.22, "volume": 14210.0}, {"date": "2021-10-07", "close": 3.17, "volume": 17575.0}, {"date": "2021-10-08", "close": 3.17, "volume": 96727.0}, {"date": "2021-10-11", "close": 3.4, "volume": 24113.0}, {"date": "2021-10-12", "close": 3.4, "volume": 15516.0}, {"date": "2021-10-13", "close": 3.52, "volume": 23167.0}, {"date": "2021-10-14", "close": 3.57, "volume": 6429.0}, {"date": "2021-10-15", "close": 3.61, "volume": 18369.0}, {"date": "2021-10-18", "close": 3.68, "volume": 25454.0}, {"date": "2021-10-19", "close": 3.7, "volume": 26572.0}, {"date": "2021-10-20", "close": 3.7, "volume": 4142.0}, {"date": "2021-10-21", "close": 3.74, "volume": 25395.0}, {"date": "2021-10-22", "close": 3.42, "volume": 47319.0}, {"date": "2021-10-25", "close": 3.46, "volume": 15365.0}, {"date": "2021-10-26", "close": 3.54, "volume": 6406.0}, {"date": "2021-10-27", "close": 3.69, "volume": 14562.0}, {"date": "2021-10-28", "close": 3.6, "volume": 6878.0}, {"date": "2021-10-29", "close": 3.62, "volume": 5592.0}, {"date": "2021-11-01", "close": 3.62, "volume": 5212.0}, {"date": "2021-11-02", "close": 3.64, "volume": 12515.0}, {"date": "2021-11-03", "close": 3.68, "volume": 5973.0}, {"date": "2021-11-04", "close": 3.72, "volume": 7092.0}, {"date": "2021-11-05", "close": 3.74, "volume": 4003.0}, {"date": "2021-11-08", "close": 3.7, "volume": 65065.0}, {"date": "2021-11-09", "close": 3.96, "volume": 25927.0}, {"date": "2021-11-10", "close": 4.0, "volume": 33505.0}, {"date": "2021-11-11", "close": 4.0, "volume": 35155.0}, {"date": "2021-11-12", "close": 3.9, "volume": 6491.0}, {"date": "2021-11-15", "close": 3.91, "volume": 6778.0}, {"date": "2021-11-16", "close": 3.81, "volume": 2878.0}, {"date": "2021-11-17", "close": 3.84, "volume": 5543.0}, {"date": "2021-11-18", "close": 4.06, "volume": 16037.0}, {"date": "2021-11-19", "close": 4.05, "volume": 6767.0}, {"date": "2021-11-22", "close": 4.09, "volume": 11929.0}, {"date": "2021-11-23", "close": 4.05, "volume": 9770.0}, {"date": "2021-11-24", "close": 3.94, "volume": 6509.0}, {"date": "2021-11-25", "close": 3.9, "volume": 41710.0}, {"date": "2021-11-26", "close": 3.73, "volume": 66391.0}, {"date": "2021-11-29", "close": 3.62, "volume": 157293.0}, {"date": "2021-11-30", "close": 3.7, "volume": 20332.0}, {"date": "2021-12-01", "close": 3.7, "volume": 18313.0}, {"date": "2021-12-02", "close": 3.65, "volume": 8198.0}, {"date": "2021-12-03", "close": 3.7, "volume": 16748.0}, {"date": "2021-12-06", "close": 3.65, "volume": 32217.0}, {"date": "2021-12-07", "close": 3.7, "volume": 4358.0}, {"date": "2021-12-08", "close": 3.7, "volume": 5884.0}, {"date": "2021-12-09", "close": 3.8, "volume": 5644.0}, {"date": "2021-12-10", "close": 3.82, "volume": 9601.0}, {"date": "2021-12-13", "close": 3.74, "volume": 2660.0}, {"date": "2021-12-14", "close": 3.73, "volume": 44052.0}, {"date": "2021-12-15", "close": 3.72, "volume": 20181.0}, {"date": "2021-12-16", "close": 3.73, "volume": 33430.0}, {"date": "2021-12-17", "close": 3.84, "volume": 316542.0}, {"date": "2021-12-20", "close": 3.8, "volume": 150564.0}, {"date": "2021-12-21", "close": 3.8, "volume": 57974.0}, {"date": "2021-12-22", "close": 3.94, "volume": 18327.0}, {"date": "2021-12-23", "close": 4.21, "volume": 219109.0}, {"date": "2021-12-24", "close": 4.45, "volume": 7029.0}, {"date": "2021-12-29", "close": 4.35, "volume": 28824.0}, {"date": "2021-12-30", "close": 4.42, "volume": 10118.0}, {"date": "2021-12-31", "close": 4.35, "volume": 1795.0}, {"date": "2022-01-04", "close": 4.67, "volume": 51018.0}, {"date": "2022-01-05", "close": 4.73, "volume": 16410.0}, {"date": "2022-01-06", "close": 4.65, "volume": 9082.0}, {"date": "2022-01-07", "close": 4.6, "volume": 13143.0}, {"date": "2022-01-10", "close": 4.68, "volume": 36696.0}, {"date": "2022-01-11", "close": 4.65, "volume": 2256.0}, {"date": "2022-01-12", "close": 4.64, "volume": 53826.0}, {"date": "2022-01-13", "close": 4.76, "volume": 13850.0}, {"date": "2022-01-14", "close": 4.99, "volume": 21994.0}, {"date": "2022-01-17", "close": 4.98, "volume": 29571.0}, {"date": "2022-01-18", "close": 4.79, "volume": 10392.0}, {"date": "2022-01-19", "close": 4.78, "volume": 3632.0}, {"date": "2022-01-20", "close": 4.56, "volume": 9365.0}, {"date": "2022-01-21", "close": 4.68, "volume": 29351.0}, {"date": "2022-01-24", "close": 4.6, "volume": 25811.0}, {"date": "2022-01-25", "close": 4.44, "volume": 56502.0}, {"date": "2022-01-27", "close": 4.39, "volume": 20113.0}, {"date": "2022-01-28", "close": 4.42, "volume": 5515.0}, {"date": "2022-01-31", "close": 4.59, "volume": 16811.0}, {"date": "2022-02-01", "close": 4.66, "volume": 9649.0}, {"date": "2022-02-02", "close": 4.7, "volume": 14179.0}, {"date": "2022-02-03", "close": 4.7, "volume": 15207.0}, {"date": "2022-02-04", "close": 4.8, "volume": 44619.0}, {"date": "2022-02-07", "close": 5.0, "volume": 22284.0}, {"date": "2022-02-08", "close": 4.97, "volume": 22712.0}, {"date": "2022-02-09", "close": 5.27, "volume": 29210.0}, {"date": "2022-02-10", "close": 5.37, "volume": 38969.0}, {"date": "2022-02-11", "close": 5.3, "volume": 10407.0}, {"date": "2022-02-14", "close": 5.1, "volume": 18552.0}, {"date": "2022-02-15", "close": 5.14, "volume": 34917.0}, {"date": "2022-02-16", "close": 5.25, "volume": 10624.0}, {"date": "2022-02-17", "close": 5.38, "volume": 16295.0}, {"date": "2022-02-18", "close": 5.16, "volume": 3613.0}, {"date": "2022-02-21", "close": 5.35, "volume": 7587.0}, {"date": "2022-02-22", "close": 5.31, "volume": 20346.0}, {"date": "2022-02-23", "close": 5.31, "volume": 3725.0}, {"date": "2022-02-24", "close": 5.01, "volume": 48473.0}, {"date": "2022-02-25", "close": 5.01, "volume": 28179.0}, {"date": "2022-02-28", "close": 4.9, "volume": 9285.0}, {"date": "2022-03-01", "close": 5.05, "volume": 25242.0}, {"date": "2022-03-02", "close": 5.13, "volume": 11036.0}, {"date": "2022-03-03", "close": 5.18, "volume": 13242.0}, {"date": "2022-03-04", "close": 5.12, "volume": 3334.0}, {"date": "2022-03-07", "close": 5.14, "volume": 14495.0}, {"date": "2022-03-08", "close": 5.09, "volume": 7192.0}, {"date": "2022-03-09", "close": 5.09, "volume": 14578.0}, {"date": "2022-03-10", "close": 5.1, "volume": 5778.0}, {"date": "2022-03-11", "close": 5.01, "volume": 20604.0}, {"date": "2022-03-14", "close": 4.97, "volume": 2432.0}, {"date": "2022-03-15", "close": 5.02, "volume": 8371.0}, {"date": "2022-03-16", "close": 5.1, "volume": 2990.0}, {"date": "2022-03-17", "close": 5.1, "volume": 7815.0}, {"date": "2022-03-18", "close": 5.12, "volume": 29739.0}, {"date": "2022-03-21", "close": 5.13, "volume": 40616.0}, {"date": "2022-03-22", "close": 5.09, "volume": 15656.0}, {"date": "2022-03-23", "close": 5.15, "volume": 19555.0}, {"date": "2022-03-24", "close": 5.0, "volume": 8574.0}, {"date": "2022-03-25", "close": 5.0, "volume": 11348.0}, {"date": "2022-03-28", "close": 5.13, "volume": 25657.0}, {"date": "2022-03-29", "close": 5.13, "volume": 6842.0}, {"date": "2022-03-30", "close": 5.1, "volume": 5882.0}, {"date": "2022-03-31", "close": 5.12, "volume": 15218.0}, {"date": "2022-04-01", "close": 5.15, "volume": 18097.0}, {"date": "2022-04-04", "close": 5.18, "volume": 7269.0}, {"date": "2022-04-05", "close": 5.14, "volume": 4439.0}, {"date": "2022-04-06", "close": 5.08, "volume": 8958.0}, {"date": "2022-04-07", "close": 5.09, "volume": 22594.0}, {"date": "2022-04-08", "close": 5.14, "volume": 16945.0}, {"date": "2022-04-11", "close": 5.06, "volume": 15963.0}, {"date": "2022-04-12", "close": 5.08, "volume": 1890.0}, {"date": "2022-04-13", "close": 5.18, "volume": 7281.0}, {"date": "2022-04-14", "close": 5.15, "volume": 18763.0}, {"date": "2022-04-19", "close": 5.3, "volume": 14825.0}, {"date": "2022-04-20", "close": 5.09, "volume": 33954.0}, {"date": "2022-04-21", "close": 5.1, "volume": 2903.0}, {"date": "2022-04-22", "close": 5.2, "volume": 18929.0}, {"date": "2022-04-26", "close": 5.03, "volume": 11456.0}, {"date": "2022-04-27", "close": 5.01, "volume": 7894.0}, {"date": "2022-04-28", "close": 5.05, "volume": 18550.0}, {"date": "2022-04-29", "close": 5.1, "volume": 2670.0}, {"date": "2022-05-02", "close": 5.0, "volume": 28057.0}, {"date": "2022-05-03", "close": 5.0, "volume": 6665.0}, {"date": "2022-05-04", "close": 4.91, "volume": 11316.0}, {"date": "2022-05-05", "close": 4.9, "volume": 3313.0}, {"date": "2022-05-06", "close": 4.91, "volume": 8993.0}, {"date": "2022-05-09", "close": 5.01, "volume": 35142.0}, {"date": "2022-05-10", "close": 4.66, "volume": 15026.0}, {"date": "2022-05-11", "close": 4.44, "volume": 16961.0}, {"date": "2022-05-12", "close": 4.42, "volume": 18115.0}, {"date": "2022-05-13", "close": 4.6, "volume": 19498.0}, {"date": "2022-05-16", "close": 4.49, "volume": 27649.0}, {"date": "2022-05-17", "close": 4.49, "volume": 2103.0}, {"date": "2022-05-18", "close": 4.45, "volume": 1147.0}, {"date": "2022-05-19", "close": 4.45, "volume": 5420.0}, {"date": "2022-05-20", "close": 4.35, "volume": 27110.0}, {"date": "2022-05-23", "close": 4.35, "volume": 15075.0}, {"date": "2022-05-24", "close": 4.34, "volume": 8904.0}, {"date": "2022-05-25", "close": 4.01, "volume": 22204.0}, {"date": "2022-05-26", "close": 3.5, "volume": 139986.0}, {"date": "2022-05-27", "close": 3.55, "volume": 114438.0}, {"date": "2022-05-30", "close": 3.99, "volume": 68053.0}, {"date": "2022-05-31", "close": 4.01, "volume": 5810.0}, {"date": "2022-06-01", "close": 3.9, "volume": 13944.0}, {"date": "2022-06-02", "close": 4.07, "volume": 15650.0}, {"date": "2022-06-03", "close": 4.0, "volume": 12425.0}, {"date": "2022-06-06", "close": 4.01, "volume": 8908.0}, {"date": "2022-06-07", "close": 3.91, "volume": 14212.0}, {"date": "2022-06-08", "close": 4.02, "volume": 17007.0}, {"date": "2022-06-09", "close": 4.1, "volume": 3704.0}, {"date": "2022-06-10", "close": 4.0, "volume": 14941.0}, {"date": "2022-06-14", "close": 3.7, "volume": 58469.0}, {"date": "2022-06-15", "close": 3.66, "volume": 31036.0}, {"date": "2022-06-16", "close": 3.85, "volume": 16444.0}, {"date": "2022-06-17", "close": 3.6, "volume": 18684.0}, {"date": "2022-06-20", "close": 3.68, "volume": 12241.0}, {"date": "2022-06-21", "close": 3.69, "volume": 39305.0}, {"date": "2022-06-22", "close": 3.7, "volume": 17201.0}, {"date": "2022-06-23", "close": 3.65, "volume": 56930.0}, {"date": "2022-06-24", "close": 3.76, "volume": 21850.0}, {"date": "2022-06-27", "close": 3.9, "volume": 27962.0}, {"date": "2022-06-28", "close": 3.92, "volume": 32477.0}, {"date": "2022-06-29", "close": 3.87, "volume": 32020.0}, {"date": "2022-06-30", "close": 3.88, "volume": 17719.0}, {"date": "2022-07-01", "close": 4.0, "volume": 33367.0}, {"date": "2022-07-04", "close": 4.0, "volume": 16137.0}, {"date": "2022-07-05", "close": 3.93, "volume": 20648.0}, {"date": "2022-07-06", "close": 3.96, "volume": 19364.0}, {"date": "2022-07-07", "close": 3.91, "volume": 9190.0}, {"date": "2022-07-08", "close": 4.05, "volume": 34674.0}, {"date": "2022-07-11", "close": 3.9, "volume": 4426.0}, {"date": "2022-07-12", "close": 3.91, "volume": 4713.0}, {"date": "2022-07-13", "close": 3.95, "volume": 7611.0}, {"date": "2022-07-14", "close": 3.96, "volume": 21617.0}, {"date": "2022-07-15", "close": 3.9, "volume": 15209.0}, {"date": "2022-07-18", "close": 4.2, "volume": 9046.0}, {"date": "2022-07-19", "close": 4.25, "volume": 16638.0}, {"date": "2022-07-20", "close": 4.0, "volume": 19614.0}, {"date": "2022-07-21", "close": 4.22, "volume": 20895.0}, {"date": "2022-07-22", "close": 4.22, "volume": 24905.0}, {"date": "2022-07-25", "close": 4.16, "volume": 5156.0}, {"date": "2022-07-26", "close": 4.17, "volume": 12057.0}, {"date": "2022-07-27", "close": 4.3, "volume": 11753.0}, {"date": "2022-07-28", "close": 4.64, "volume": 28049.0}, {"date": "2022-07-29", "close": 4.75, "volume": 31900.0}, {"date": "2022-08-01", "close": 4.99, "volume": 62496.0}, {"date": "2022-08-02", "close": 5.05, "volume": 32769.0}, {"date": "2022-08-03", "close": 5.12, "volume": 24619.0}, {"date": "2022-08-04", "close": 5.1, "volume": 23780.0}, {"date": "2022-08-05", "close": 5.0, "volume": 23462.0}, {"date": "2022-08-08", "close": 5.1, "volume": 23046.0}, {"date": "2022-08-09", "close": 5.17, "volume": 47295.0}, {"date": "2022-08-10", "close": 5.1, "volume": 15871.0}, {"date": "2022-08-11", "close": 5.11, "volume": 15891.0}, {"date": "2022-08-12", "close": 5.05, "volume": 14001.0}, {"date": "2022-08-15", "close": 5.15, "volume": 13895.0}, {"date": "2022-08-16", "close": 5.0, "volume": 41936.0}, {"date": "2022-08-17", "close": 5.07, "volume": 23580.0}, {"date": "2022-08-18", "close": 5.03, "volume": 2457.0}, {"date": "2022-08-19", "close": 5.13, "volume": 23951.0}, {"date": "2022-08-22", "close": 5.15, "volume": 22331.0}, {"date": "2022-08-23", "close": 5.2, "volume": 11569.0}, {"date": "2022-08-24", "close": 5.08, "volume": 6224.0}, {"date": "2022-08-25", "close": 5.05, "volume": 7112.0}, {"date": "2022-08-26", "close": 5.1, "volume": 2508.0}, {"date": "2022-08-29", "close": 5.24, "volume": 11613.0}, {"date": "2022-08-30", "close": 5.19, "volume": 12616.0}, {"date": "2022-08-31", "close": 5.1, "volume": 10902.0}, {"date": "2022-09-01", "close": 5.13, "volume": 8320.0}, {"date": "2022-09-02", "close": 5.14, "volume": 8594.0}, {"date": "2022-09-05", "close": 5.17, "volume": 2790.0}, {"date": "2022-09-06", "close": 5.16, "volume": 5846.0}, {"date": "2022-09-07", "close": 5.2, "volume": 23444.0}, {"date": "2022-09-08", "close": 5.2, "volume": 7796.0}, {"date": "2022-09-09", "close": 5.18, "volume": 14652.0}, {"date": "2022-09-12", "close": 5.18, "volume": 13431.0}, {"date": "2022-09-13", "close": 5.18, "volume": 24669.0}, {"date": "2022-09-14", "close": 5.18, "volume": 4040.0}, {"date": "2022-09-15", "close": 4.9, "volume": 32049.0}, {"date": "2022-09-16", "close": 5.05, "volume": 1376.0}, {"date": "2022-09-19", "close": 5.15, "volume": 18753.0}, {"date": "2022-09-20", "close": 5.09, "volume": 15933.0}, {"date": "2022-09-21", "close": 5.02, "volume": 4683.0}, {"date": "2022-09-23", "close": 4.7, "volume": 12348.0}, {"date": "2022-09-26", "close": 4.89, "volume": 16119.0}, {"date": "2022-09-27", "close": 4.81, "volume": 39295.0}, {"date": "2022-09-28", "close": 4.7, "volume": 14047.0}, {"date": "2022-09-29", "close": 4.87, "volume": 23656.0}, {"date": "2022-09-30", "close": 5.0, "volume": 19895.0}, {"date": "2022-10-03", "close": 4.97, "volume": 4155.0}, {"date": "2022-10-04", "close": 5.0, "volume": 4733.0}, {"date": "2022-10-05", "close": 4.9, "volume": 51703.0}, {"date": "2022-10-06", "close": 4.9, "volume": 36204.0}, {"date": "2022-10-07", "close": 5.02, "volume": 13836.0}, {"date": "2022-10-10", "close": 5.02, "volume": 8100.0}, {"date": "2022-10-11", "close": 5.02, "volume": 3066.0}, {"date": "2022-10-12", "close": 4.99, "volume": 3544.0}, {"date": "2022-10-13", "close": 5.0, "volume": 2498.0}, {"date": "2022-10-14", "close": 4.99, "volume": 13011.0}, {"date": "2022-10-17", "close": 4.99, "volume": 10029.0}, {"date": "2022-10-18", "close": 4.99, "volume": 15507.0}, {"date": "2022-10-19", "close": 4.89, "volume": 26591.0}, {"date": "2022-10-20", "close": 4.89, "volume": 6403.0}, {"date": "2022-10-21", "close": 4.94, "volume": 119906.0}, {"date": "2022-10-24", "close": 4.92, "volume": 1968.0}, {"date": "2022-10-25", "close": 4.88, "volume": 10519.0}, {"date": "2022-10-26", "close": 4.76, "volume": 4723.0}, {"date": "2022-10-27", "close": 4.77, "volume": 3827.0}, {"date": "2022-10-28", "close": 4.83, "volume": 3193.0}, {"date": "2022-10-31", "close": 4.85, "volume": 7530.0}, {"date": "2022-11-01", "close": 4.85, "volume": 4524.0}, {"date": "2022-11-02", "close": 4.83, "volume": 9289.0}, {"date": "2022-11-03", "close": 4.8, "volume": 17382.0}, {"date": "2022-11-04", "close": 4.8, "volume": 1696.0}, {"date": "2022-11-07", "close": 4.76, "volume": 6163.0}, {"date": "2022-11-08", "close": 4.7, "volume": 16205.0}, {"date": "2022-11-09", "close": 4.71, "volume": 9135.0}, {"date": "2022-11-10", "close": 4.7, "volume": 18126.0}, {"date": "2022-11-11", "close": 4.65, "volume": 10250.0}, {"date": "2022-11-14", "close": 4.65, "volume": 3014.0}, {"date": "2022-11-15", "close": 4.7, "volume": 13549.0}, {"date": "2022-11-16", "close": 4.7, "volume": 3420.0}, {"date": "2022-11-17", "close": 4.65, "volume": 8440.0}, {"date": "2022-11-18", "close": 4.65, "volume": 1966.0}, {"date": "2022-11-21", "close": 4.61, "volume": 454.0}, {"date": "2022-11-22", "close": 4.65, "volume": 17209.0}, {"date": "2022-11-23", "close": 4.6, "volume": 7500.0}, {"date": "2022-11-24", "close": 4.6, "volume": 7604.0}, {"date": "2022-11-25", "close": 4.58, "volume": 5927.0}, {"date": "2022-11-28", "close": 4.62, "volume": 19748.0}, {"date": "2022-11-29", "close": 4.62, "volume": 63400.0}, {"date": "2022-11-30", "close": 4.59, "volume": 2211.0}, {"date": "2022-12-01", "close": 4.53, "volume": 3843.0}, {"date": "2022-12-02", "close": 4.52, "volume": 5196.0}, {"date": "2022-12-05", "close": 4.58, "volume": 5778.0}, {"date": "2022-12-06", "close": 4.41, "volume": 18212.0}, {"date": "2022-12-07", "close": 4.41, "volume": 2836.0}, {"date": "2022-12-08", "close": 4.47, "volume": 7797.0}, {"date": "2022-12-09", "close": 4.5, "volume": 22073.0}, {"date": "2022-12-12", "close": 4.44, "volume": 5717.0}, {"date": "2022-12-13", "close": 4.41, "volume": 8756.0}, {"date": "2022-12-14", "close": 4.44, "volume": 1084.0}, {"date": "2022-12-15", "close": 4.4, "volume": 4734.0}, {"date": "2022-12-16", "close": 4.45, "volume": 474.0}, {"date": "2022-12-19", "close": 4.4, "volume": 739.0}, {"date": "2022-12-20", "close": 4.5, "volume": 34831.0}, {"date": "2022-12-21", "close": 4.55, "volume": 49403.0}, {"date": "2022-12-22", "close": 4.63, "volume": 11061.0}, {"date": "2022-12-23", "close": 4.9, "volume": 13173.0}, {"date": "2022-12-28", "close": 4.55, "volume": 24522.0}, {"date": "2022-12-29", "close": 4.525, "volume": 36843.0}, {"date": "2022-12-30", "close": 4.49, "volume": 11389.0}, {"date": "2023-01-03", "close": 4.34, "volume": 17798.0}, {"date": "2023-01-04", "close": 4.27, "volume": 2587.0}, {"date": "2023-01-05", "close": 4.3, "volume": 13018.0}, {"date": "2023-01-06", "close": 4.3, "volume": 8696.0}, {"date": "2023-01-09", "close": 4.34, "volume": 1828.0}, {"date": "2023-01-10", "close": 4.35, "volume": 13673.0}, {"date": "2023-01-11", "close": 4.35, "volume": 6512.0}, {"date": "2023-01-12", "close": 4.35, "volume": 1514.0}, {"date": "2023-01-13", "close": 4.5, "volume": 6592.0}, {"date": "2023-01-16", "close": 4.27, "volume": 48265.0}, {"date": "2023-01-17", "close": 4.34, "volume": 11669.0}, {"date": "2023-01-18", "close": 4.48, "volume": 5570.0}, {"date": "2023-01-19", "close": 4.58, "volume": 5165.0}, {"date": "2023-01-20", "close": 4.42, "volume": 8298.0}, {"date": "2023-01-23", "close": 4.5, "volume": 5534.0}, {"date": "2023-01-24", "close": 4.55, "volume": 9326.0}, {"date": "2023-01-25", "close": 4.5, "volume": 402.0}, {"date": "2023-01-27", "close": 4.42, "volume": 21199.0}, {"date": "2023-01-30", "close": 4.32, "volume": 5576.0}, {"date": "2023-01-31", "close": 4.58, "volume": 2270.0}, {"date": "2023-02-01", "close": 4.39, "volume": 49747.0}, {"date": "2023-02-02", "close": 4.28, "volume": 23755.0}, {"date": "2023-02-03", "close": 4.3, "volume": 24284.0}, {"date": "2023-02-06", "close": 4.3, "volume": 29372.0}, {"date": "2023-02-07", "close": 4.38, "volume": 9263.0}, {"date": "2023-02-08", "close": 4.3, "volume": 16899.0}, {"date": "2023-02-09", "close": 4.3, "volume": 35131.0}, {"date": "2023-02-10", "close": 4.37, "volume": 14696.0}, {"date": "2023-02-13", "close": 4.28, "volume": 18299.0}, {"date": "2023-02-14", "close": 4.27, "volume": 6277.0}, {"date": "2023-02-15", "close": 4.2, "volume": 24499.0}, {"date": "2023-02-16", "close": 4.14, "volume": 37220.0}, {"date": "2023-02-17", "close": 4.09, "volume": 8515.0}, {"date": "2023-02-20", "close": 4.03, "volume": 23196.0}, {"date": "2023-02-21", "close": 3.93, "volume": 30883.0}, {"date": "2023-02-22", "close": 4.01, "volume": 25268.0}, {"date": "2023-02-23", "close": 4.13, "volume": 15028.0}, {"date": "2023-02-24", "close": 4.36, "volume": 14040.0}, {"date": "2023-02-27", "close": 4.4, "volume": 9921.0}, {"date": "2023-02-28", "close": 4.21, "volume": 6637.0}, {"date": "2023-03-01", "close": 4.2, "volume": 3259.0}, {"date": "2023-03-02", "close": 4.26, "volume": 12556.0}, {"date": "2023-03-03", "close": 4.37, "volume": 18551.0}, {"date": "2023-03-06", "close": 4.26, "volume": 14246.0}, {"date": "2023-03-07", "close": 4.33, "volume": 4996.0}, {"date": "2023-03-08", "close": 4.3, "volume": 16660.0}, {"date": "2023-03-09", "close": 4.26, "volume": 8484.0}, {"date": "2023-03-10", "close": 4.2, "volume": 213914.0}, {"date": "2023-03-13", "close": 4.28, "volume": 19834.0}, {"date": "2023-03-14", "close": 4.26, "volume": 104807.0}, {"date": "2023-03-15", "close": 4.2, "volume": 15961.0}, {"date": "2023-03-16", "close": 4.15, "volume": 5957.0}, {"date": "2023-03-17", "close": 4.17, "volume": 13556.0}, {"date": "2023-03-20", "close": 4.2, "volume": 18690.0}, {"date": "2023-03-21", "close": 4.25, "volume": 13060.0}, {"date": "2023-03-22", "close": 4.29, "volume": 20180.0}, {"date": "2023-03-23", "close": 4.54, "volume": 13067.0}, {"date": "2023-03-24", "close": 4.2, "volume": 52860.0}, {"date": "2023-03-27", "close": 4.12, "volume": 28496.0}, {"date": "2023-03-28", "close": 4.37, "volume": 7634.0}, {"date": "2023-03-29", "close": 4.37, "volume": 17816.0}, {"date": "2023-03-30", "close": 4.45, "volume": 1731.0}, {"date": "2023-03-31", "close": 4.38, "volume": 1536.0}, {"date": "2023-04-03", "close": 4.3, "volume": 5217.0}, {"date": "2023-04-04", "close": 4.3, "volume": 11355.0}, {"date": "2023-04-05", "close": 4.31, "volume": 18708.0}, {"date": "2023-04-06", "close": 4.31, "volume": 276.0}, {"date": "2023-04-11", "close": 4.33, "volume": 7076.0}, {"date": "2023-04-12", "close": 4.35, "volume": 13162.0}, {"date": "2023-04-13", "close": 4.36, "volume": 172.0}, {"date": "2023-04-14", "close": 4.34, "volume": 12602.0}, {"date": "2023-04-17", "close": 4.36, "volume": 6499.0}, {"date": "2023-04-18", "close": 4.36, "volume": 3097.0}, {"date": "2023-04-19", "close": 4.4, "volume": 20083.0}, {"date": "2023-04-20", "close": 4.48, "volume": 2826.0}, {"date": "2023-04-21", "close": 4.45, "volume": 14406.0}, {"date": "2023-04-24", "close": 4.51, "volume": 4550.0}, {"date": "2023-04-26", "close": 4.49, "volume": 8202.0}, {"date": "2023-04-27", "close": 4.5, "volume": 8828.0}, {"date": "2023-04-28", "close": 4.46, "volume": 1944.0}, {"date": "2023-05-01", "close": 4.45, "volume": 4627.0}, {"date": "2023-05-02", "close": 4.555, "volume": 5199.0}, {"date": "2023-05-03", "close": 4.46, "volume": 4138.0}, {"date": "2023-05-04", "close": 4.44, "volume": 7643.0}, {"date": "2023-05-05", "close": 4.38, "volume": 27009.0}, {"date": "2023-05-08", "close": 4.45, "volume": 7617.0}, {"date": "2023-05-09", "close": 4.41, "volume": 5644.0}, {"date": "2023-05-10", "close": 4.43, "volume": 7001.0}, {"date": "2023-05-11", "close": 4.54, "volume": 2377.0}, {"date": "2023-05-12", "close": 4.56, "volume": 9042.0}, {"date": "2023-05-15", "close": 4.54, "volume": 1117.0}, {"date": "2023-05-16", "close": 4.6, "volume": 14814.0}, {"date": "2023-05-17", "close": 4.5, "volume": 20609.0}, {"date": "2023-05-18", "close": 4.44, "volume": 23809.0}, {"date": "2023-05-19", "close": 4.58, "volume": 19140.0}, {"date": "2023-05-22", "close": 4.67, "volume": 11566.0}, {"date": "2023-05-23", "close": 4.51, "volume": 13209.0}, {"date": "2023-05-24", "close": 4.59, "volume": 35892.0}, {"date": "2023-05-25", "close": 4.59, "volume": 4949.0}, {"date": "2023-05-26", "close": 4.59, "volume": 1569.0}, {"date": "2023-05-29", "close": 4.41, "volume": 6718.0}, {"date": "2023-05-30", "close": 4.57, "volume": 13608.0}, {"date": "2023-05-31", "close": 4.55, "volume": 21425.0}, {"date": "2023-06-01", "close": 4.48, "volume": 12645.0}, {"date": "2023-06-02", "close": 4.48, "volume": 31731.0}, {"date": "2023-06-05", "close": 4.52, "volume": 3090.0}, {"date": "2023-06-06", "close": 4.52, "volume": 2546.0}, {"date": "2023-06-07", "close": 4.52, "volume": 2533.0}, {"date": "2023-06-08", "close": 4.46, "volume": 13590.0}, {"date": "2023-06-09", "close": 4.54, "volume": 1214.0}, {"date": "2023-06-13", "close": 4.48, "volume": 48868.0}, {"date": "2023-06-14", "close": 4.48, "volume": 1180.0}, {"date": "2023-06-15", "close": 4.45, "volume": 25515.0}, {"date": "2023-06-16", "close": 4.49, "volume": 1256.0}, {"date": "2023-06-19", "close": 4.45, "volume": 3003.0}, {"date": "2023-06-20", "close": 4.45, "volume": 14915.0}, {"date": "2023-06-21", "close": 4.45, "volume": 1009.0}, {"date": "2023-06-22", "close": 4.45, "volume": 2926.0}, {"date": "2023-06-23", "close": 4.62, "volume": 7531.0}, {"date": "2023-06-26", "close": 4.61, "volume": 8329.0}, {"date": "2023-06-27", "close": 4.64, "volume": 2144.0}, {"date": "2023-06-28", "close": 4.63, "volume": 10320.0}, {"date": "2023-06-29", "close": 4.7, "volume": 31095.0}, {"date": "2023-06-30", "close": 4.72, "volume": 8516.0}, {"date": "2023-07-03", "close": 4.65, "volume": 3458.0}, {"date": "2023-07-04", "close": 4.65, "volume": 1123.0}, {"date": "2023-07-05", "close": 4.65, "volume": 2012.0}, {"date": "2023-07-06", "close": 4.72, "volume": 12533.0}, {"date": "2023-07-07", "close": 4.7, "volume": 8294.0}, {"date": "2023-07-10", "close": 4.71, "volume": 9105.0}, {"date": "2023-07-11", "close": 4.79, "volume": 7196.0}, {"date": "2023-07-12", "close": 4.8, "volume": 10565.0}, {"date": "2023-07-13", "close": 4.8, "volume": 25571.0}, {"date": "2023-07-14", "close": 4.79, "volume": 8498.0}, {"date": "2023-07-17", "close": 4.73, "volume": 43729.0}, {"date": "2023-07-18", "close": 4.56, "volume": 54225.0}, {"date": "2023-07-19", "close": 4.66, "volume": 18698.0}, {"date": "2023-07-20", "close": 4.65, "volume": 14472.0}, {"date": "2023-07-21", "close": 4.69, "volume": 90481.0}, {"date": "2023-07-24", "close": 4.69, "volume": 10472.0}, {"date": "2023-07-25", "close": 4.69, "volume": 4418.0}, {"date": "2023-07-26", "close": 4.7, "volume": 15978.0}, {"date": "2023-07-27", "close": 4.74, "volume": 1002.0}, {"date": "2023-07-28", "close": 4.75, "volume": 3400.0}, {"date": "2023-07-31", "close": 4.66, "volume": 22533.0}, {"date": "2023-08-01", "close": 4.8, "volume": 22732.0}, {"date": "2023-08-02", "close": 4.8, "volume": 24971.0}, {"date": "2023-08-03", "close": 4.79, "volume": 9794.0}, {"date": "2023-08-04", "close": 4.79, "volume": 27525.0}, {"date": "2023-08-07", "close": 4.64, "volume": 14299.0}, {"date": "2023-08-08", "close": 4.78, "volume": 9155.0}, {"date": "2023-08-09", "close": 4.8, "volume": 8009.0}, {"date": "2023-08-10", "close": 4.79, "volume": 4258.0}, {"date": "2023-08-11", "close": 4.65, "volume": 117209.0}, {"date": "2023-08-14", "close": 4.65, "volume": 20310.0}, {"date": "2023-08-15", "close": 4.5, "volume": 52289.0}, {"date": "2023-08-16", "close": 4.59, "volume": 22497.0}, {"date": "2023-08-17", "close": 4.72, "volume": 64475.0}, {"date": "2023-08-18", "close": 4.63, "volume": 16093.0}, {"date": "2023-08-21", "close": 4.65, "volume": 18764.0}, {"date": "2023-08-22", "close": 4.64, "volume": 12533.0}, {"date": "2023-08-23", "close": 4.51, "volume": 26731.0}, {"date": "2023-08-24", "close": 4.55, "volume": 21733.0}, {"date": "2023-08-25", "close": 4.58, "volume": 25232.0}, {"date": "2023-08-28", "close": 4.6, "volume": 35652.0}, {"date": "2023-08-29", "close": 4.52, "volume": 32907.0}, {"date": "2023-08-30", "close": 4.55, "volume": 45838.0}, {"date": "2023-08-31", "close": 4.6, "volume": 24137.0}, {"date": "2023-09-01", "close": 4.46, "volume": 49771.0}, {"date": "2023-09-04", "close": 4.55, "volume": 51438.0}, {"date": "2023-09-05", "close": 4.5, "volume": 15136.0}, {"date": "2023-09-06", "close": 4.55, "volume": 8369.0}, {"date": "2023-09-07", "close": 4.55, "volume": 29316.0}, {"date": "2023-09-08", "close": 4.49, "volume": 26545.0}, {"date": "2023-09-11", "close": 4.36, "volume": 28713.0}, {"date": "2023-09-12", "close": 4.39, "volume": 31986.0}, {"date": "2023-09-13", "close": 4.38, "volume": 8747.0}, {"date": "2023-09-14", "close": 4.33, "volume": 41946.0}, {"date": "2023-09-15", "close": 4.32, "volume": 45999.0}, {"date": "2023-09-18", "close": 4.37, "volume": 6284.0}, {"date": "2023-09-19", "close": 4.4, "volume": 40112.0}, {"date": "2023-09-20", "close": 4.28, "volume": 9400.0}, {"date": "2023-09-21", "close": 4.26, "volume": 4205.0}, {"date": "2023-09-22", "close": 4.26, "volume": 25424.0}, {"date": "2023-09-25", "close": 4.26, "volume": 5076.0}, {"date": "2023-09-26", "close": 4.31, "volume": 13636.0}, {"date": "2023-09-27", "close": 4.35, "volume": 9010.0}, {"date": "2023-09-28", "close": 4.27, "volume": 1810.0}, {"date": "2023-09-29", "close": 4.21, "volume": 25851.0}, {"date": "2023-10-02", "close": 4.09, "volume": 32330.0}, {"date": "2023-10-03", "close": 4.15, "volume": 22177.0}, {"date": "2023-10-04", "close": 4.11, "volume": 28597.0}, {"date": "2023-10-05", "close": 4.16, "volume": 40929.0}, {"date": "2023-10-06", "close": 4.12, "volume": 17686.0}, {"date": "2023-10-09", "close": 4.1, "volume": 12087.0}, {"date": "2023-10-10", "close": 4.11, "volume": 10176.0}, {"date": "2023-10-11", "close": 4.11, "volume": 7516.0}, {"date": "2023-10-12", "close": 4.05, "volume": 2911.0}, {"date": "2023-10-13", "close": 4.06, "volume": 20742.0}, {"date": "2023-10-16", "close": 4.04, "volume": 23012.0}, {"date": "2023-10-17", "close": 4.09, "volume": 51562.0}, {"date": "2023-10-18", "close": 4.1, "volume": 39103.0}, {"date": "2023-10-19", "close": 4.13, "volume": 26763.0}, {"date": "2023-10-20", "close": 4.04, "volume": 38508.0}, {"date": "2023-10-23", "close": 4.11, "volume": 16111.0}, {"date": "2023-10-24", "close": 4.13, "volume": 41589.0}, {"date": "2023-10-25", "close": 4.25, "volume": 29162.0}, {"date": "2023-10-26", "close": 4.21, "volume": 28937.0}, {"date": "2023-10-27", "close": 4.25, "volume": 51632.0}, {"date": "2023-10-30", "close": 4.1, "volume": 15827.0}, {"date": "2023-10-31", "close": 4.1, "volume": 35481.0}, {"date": "2023-11-01", "close": 4.13, "volume": 14377.0}, {"date": "2023-11-02", "close": 4.09, "volume": 17184.0}, {"date": "2023-11-03", "close": 4.14, "volume": 65900.0}, {"date": "2023-11-06", "close": 4.28, "volume": 29000.0}, {"date": "2023-11-07", "close": 4.2, "volume": 20995.0}, {"date": "2023-11-08", "close": 4.2, "volume": 22034.0}, {"date": "2023-11-09", "close": 4.17, "volume": 17084.0}, {"date": "2023-11-10", "close": 4.23, "volume": 22992.0}, {"date": "2023-11-13", "close": 4.32, "volume": 84088.0}, {"date": "2023-11-14", "close": 4.7, "volume": 123183.0}, {"date": "2023-11-15", "close": 4.5, "volume": 45869.0}, {"date": "2023-11-16", "close": 4.55, "volume": 15183.0}, {"date": "2023-11-17", "close": 4.6, "volume": 13156.0}, {"date": "2023-11-20", "close": 4.53, "volume": 42183.0}, {"date": "2023-11-21", "close": 4.51, "volume": 20391.0}, {"date": "2023-11-22", "close": 4.45, "volume": 8386.0}, {"date": "2023-11-23", "close": 4.56, "volume": 64870.0}, {"date": "2023-11-24", "close": 4.65, "volume": 196372.0}, {"date": "2023-11-27", "close": 4.55, "volume": 5140.0}, {"date": "2023-11-28", "close": 4.55, "volume": 19681.0}, {"date": "2023-11-29", "close": 4.61, "volume": 6984.0}, {"date": "2023-11-30", "close": 4.75, "volume": 52086.0}, {"date": "2023-12-01", "close": 4.52, "volume": 15956.0}, {"date": "2023-12-04", "close": 4.59, "volume": 17741.0}, {"date": "2023-12-05", "close": 4.7, "volume": 25148.0}, {"date": "2023-12-06", "close": 4.8, "volume": 3792.0}, {"date": "2023-12-07", "close": 4.8, "volume": 5952.0}, {"date": "2023-12-08", "close": 4.8, "volume": 24988.0}, {"date": "2023-12-11", "close": 4.79, "volume": 13785.0}, {"date": "2023-12-12", "close": 4.7, "volume": 15419.0}, {"date": "2023-12-13", "close": 4.89, "volume": 21306.0}, {"date": "2023-12-14", "close": 4.75, "volume": 32466.0}, {"date": "2023-12-15", "close": 4.74, "volume": 2968.0}, {"date": "2023-12-18", "close": 4.76, "volume": 24827.0}, {"date": "2023-12-19", "close": 5.0, "volume": 71309.0}, {"date": "2023-12-20", "close": 4.8, "volume": 53700.0}, {"date": "2023-12-21", "close": 4.84, "volume": 15173.0}, {"date": "2023-12-22", "close": 4.98, "volume": 266988.0}, {"date": "2023-12-27", "close": 4.93, "volume": 4793.0}, {"date": "2023-12-28", "close": 5.05, "volume": 115274.0}, {"date": "2023-12-29", "close": 4.92, "volume": 52858.0}, {"date": "2024-01-02", "close": 4.8, "volume": 26131.0}, {"date": "2024-01-03", "close": 4.85, "volume": 60999.0}, {"date": "2024-01-04", "close": 4.95, "volume": 37172.0}, {"date": "2024-01-05", "close": 5.1, "volume": 20186.0}, {"date": "2024-01-08", "close": 5.06, "volume": 25456.0}, {"date": "2024-01-09", "close": 5.1, "volume": 30959.0}, {"date": "2024-01-10", "close": 5.1, "volume": 39017.0}, {"date": "2024-01-11", "close": 5.07, "volume": 11546.0}, {"date": "2024-01-12", "close": 5.15, "volume": 51289.0}, {"date": "2024-01-15", "close": 5.11, "volume": 10686.0}, {"date": "2024-01-16", "close": 5.2, "volume": 34084.0}, {"date": "2024-01-17", "close": 5.34, "volume": 26643.0}, {"date": "2024-01-18", "close": 5.38, "volume": 22185.0}, {"date": "2024-01-19", "close": 5.42, "volume": 22295.0}, {"date": "2024-01-22", "close": 5.42, "volume": 12564.0}, {"date": "2024-01-23", "close": 5.37, "volume": 8560.0}, {"date": "2024-01-24", "close": 5.36, "volume": 5130.0}, {"date": "2024-01-25", "close": 5.43, "volume": 40315.0}, {"date": "2024-01-29", "close": 5.37, "volume": 15076.0}, {"date": "2024-01-30", "close": 5.35, "volume": 8244.0}, {"date": "2024-01-31", "close": 5.39, "volume": 5821.0}, {"date": "2024-02-01", "close": 5.6, "volume": 128178.0}, {"date": "2024-02-02", "close": 5.41, "volume": 41917.0}, {"date": "2024-02-05", "close": 5.47, "volume": 117875.0}, {"date": "2024-02-06", "close": 5.4, "volume": 85630.0}, {"date": "2024-02-07", "close": 5.42, "volume": 21578.0}, {"date": "2024-02-08", "close": 5.4, "volume": 28638.0}, {"date": "2024-02-09", "close": 5.41, "volume": 46536.0}, {"date": "2024-02-12", "close": 5.4, "volume": 39461.0}, {"date": "2024-02-13", "close": 5.77, "volume": 42751.0}, {"date": "2024-02-14", "close": 5.91, "volume": 38493.0}, {"date": "2024-02-15", "close": 5.8, "volume": 26794.0}, {"date": "2024-02-16", "close": 5.68, "volume": 23928.0}, {"date": "2024-02-19", "close": 5.75, "volume": 64575.0}, {"date": "2024-02-20", "close": 5.6, "volume": 22531.0}, {"date": "2024-02-21", "close": 5.82, "volume": 31137.0}, {"date": "2024-02-22", "close": 5.66, "volume": 28341.0}, {"date": "2024-02-23", "close": 5.66, "volume": 13605.0}, {"date": "2024-02-26", "close": 5.77, "volume": 14957.0}, {"date": "2024-02-27", "close": 5.96, "volume": 42969.0}, {"date": "2024-02-28", "close": 6.14, "volume": 77848.0}, {"date": "2024-02-29", "close": 6.3, "volume": 24539.0}, {"date": "2024-03-01", "close": 6.56, "volume": 37971.0}, {"date": "2024-03-04", "close": 6.3, "volume": 79890.0}, {"date": "2024-03-05", "close": 6.88, "volume": 28828.0}, {"date": "2024-03-06", "close": 6.64, "volume": 19211.0}, {"date": "2024-03-07", "close": 6.4, "volume": 54162.0}, {"date": "2024-03-08", "close": 6.25, "volume": 64100.0}, {"date": "2024-03-11", "close": 6.25, "volume": 26691.0}, {"date": "2024-03-12", "close": 6.39, "volume": 18449.0}, {"date": "2024-03-13", "close": 6.39, "volume": 24292.0}, {"date": "2024-03-14", "close": 6.52, "volume": 36617.0}, {"date": "2024-03-15", "close": 6.4, "volume": 39954.0}, {"date": "2024-03-18", "close": 6.27, "volume": 19544.0}, {"date": "2024-03-19", "close": 6.31, "volume": 29441.0}, {"date": "2024-03-20", "close": 6.77, "volume": 78555.0}, {"date": "2024-03-21", "close": 6.64, "volume": 30890.0}, {"date": "2024-03-22", "close": 6.98, "volume": 67829.0}, {"date": "2024-03-25", "close": 7.05, "volume": 39017.0}, {"date": "2024-03-26", "close": 6.97, "volume": 74183.0}, {"date": "2024-03-27", "close": 6.9, "volume": 8585.0}, {"date": "2024-03-28", "close": 6.68, "volume": 56945.0}, {"date": "2024-04-02", "close": 6.65, "volume": 31460.0}, {"date": "2024-04-03", "close": 6.74, "volume": 15284.0}, {"date": "2024-04-04", "close": 6.72, "volume": 14396.0}, {"date": "2024-04-05", "close": 6.66, "volume": 6346.0}, {"date": "2024-04-08", "close": 6.81, "volume": 57292.0}, {"date": "2024-04-09", "close": 6.75, "volume": 47131.0}, {"date": "2024-04-10", "close": 6.98, "volume": 39009.0}, {"date": "2024-04-11", "close": 7.3, "volume": 54498.0}, {"date": "2024-04-12", "close": 7.0, "volume": 24439.0}, {"date": "2024-04-15", "close": 7.07, "volume": 10190.0}, {"date": "2024-04-16", "close": 6.8, "volume": 27503.0}, {"date": "2024-04-17", "close": 6.9, "volume": 12091.0}, {"date": "2024-04-18", "close": 7.01, "volume": 16990.0}, {"date": "2024-04-19", "close": 7.0, "volume": 16994.0}, {"date": "2024-04-22", "close": 7.05, "volume": 32114.0}, {"date": "2024-04-23", "close": 6.74, "volume": 57714.0}, {"date": "2024-04-24", "close": 6.69, "volume": 142604.0}, {"date": "2024-04-26", "close": 6.69, "volume": 38478.0}, {"date": "2024-04-29", "close": 6.78, "volume": 8947.0}, {"date": "2024-04-30", "close": 6.81, "volume": 11855.0}, {"date": "2024-05-01", "close": 6.65, "volume": 41768.0}, {"date": "2024-05-02", "close": 6.68, "volume": 5529.0}, {"date": "2024-05-03", "close": 6.62, "volume": 23964.0}, {"date": "2024-05-06", "close": 6.55, "volume": 46881.0}, {"date": "2024-05-07", "close": 6.56, "volume": 16518.0}, {"date": "2024-05-08", "close": 6.53, "volume": 54591.0}, {"date": "2024-05-09", "close": 6.72, "volume": 24969.0}, {"date": "2024-05-10", "close": 6.73, "volume": 15391.0}, {"date": "2024-05-13", "close": 6.62, "volume": 14460.0}, {"date": "2024-05-14", "close": 6.8, "volume": 28871.0}, {"date": "2024-05-15", "close": 6.72, "volume": 15817.0}, {"date": "2024-05-16", "close": 6.82, "volume": 8244.0}, {"date": "2024-05-17", "close": 6.96, "volume": 21560.0}, {"date": "2024-05-20", "close": 6.82, "volume": 43430.0}, {"date": "2024-05-21", "close": 7.48, "volume": 105304.0}, {"date": "2024-05-22", "close": 7.41, "volume": 56103.0}, {"date": "2024-05-23", "close": 7.4, "volume": 11098.0}, {"date": "2024-05-24", "close": 7.2, "volume": 31162.0}, {"date": "2024-05-27", "close": 7.49, "volume": 15985.0}, {"date": "2024-05-28", "close": 7.3, "volume": 16849.0}, {"date": "2024-05-29", "close": 7.15, "volume": 16398.0}, {"date": "2024-05-30", "close": 7.49, "volume": 21736.0}, {"date": "2024-05-31", "close": 7.89, "volume": 48773.0}, {"date": "2024-06-03", "close": 7.65, "volume": 44215.0}, {"date": "2024-06-04", "close": 7.7, "volume": 40696.0}, {"date": "2024-06-05", "close": 7.42, "volume": 3863.0}, {"date": "2024-06-06", "close": 7.79, "volume": 18297.0}, {"date": "2024-06-07", "close": 7.53, "volume": 25060.0}, {"date": "2024-06-11", "close": 7.4, "volume": 25947.0}, {"date": "2024-06-12", "close": 7.4, "volume": 28971.0}, {"date": "2024-06-13", "close": 7.82, "volume": 17014.0}, {"date": "2024-06-14", "close": 7.89, "volume": 13295.0}, {"date": "2024-06-17", "close": 7.5, "volume": 26353.0}, {"date": "2024-06-18", "close": 7.72, "volume": 11758.0}, {"date": "2024-06-19", "close": 7.96, "volume": 51590.0}, {"date": "2024-06-20", "close": 7.84, "volume": 3528.0}, {"date": "2024-06-21", "close": 7.95, "volume": 25130.0}, {"date": "2024-06-24", "close": 7.97, "volume": 14548.0}, {"date": "2024-06-25", "close": 7.89, "volume": 14242.0}, {"date": "2024-06-26", "close": 7.95, "volume": 11939.0}, {"date": "2024-06-27", "close": 8.01, "volume": 48468.0}, {"date": "2024-06-28", "close": 8.25, "volume": 53264.0}, {"date": "2024-07-01", "close": 8.25, "volume": 45607.0}, {"date": "2024-07-02", "close": 7.87, "volume": 38567.0}, {"date": "2024-07-03", "close": 7.45, "volume": 53373.0}, {"date": "2024-07-04", "close": 7.4, "volume": 68489.0}, {"date": "2024-07-05", "close": 7.28, "volume": 21325.0}, {"date": "2024-07-08", "close": 7.45, "volume": 27227.0}, {"date": "2024-07-09", "close": 7.77, "volume": 45285.0}, {"date": "2024-07-10", "close": 7.58, "volume": 6228.0}, {"date": "2024-07-11", "close": 7.7, "volume": 72775.0}, {"date": "2024-07-12", "close": 7.62, "volume": 138109.0}, {"date": "2024-07-15", "close": 7.6, "volume": 11701.0}, {"date": "2024-07-16", "close": 7.92, "volume": 57223.0}, {"date": "2024-07-17", "close": 7.95, "volume": 28066.0}, {"date": "2024-07-18", "close": 8.0, "volume": 16946.0}, {"date": "2024-07-19", "close": 8.15, "volume": 20160.0}, {"date": "2024-07-22", "close": 8.08, "volume": 17003.0}, {"date": "2024-07-23", "close": 8.16, "volume": 45490.0}, {"date": "2024-07-24", "close": 8.17, "volume": 42712.0}, {"date": "2024-07-25", "close": 8.0, "volume": 29973.0}, {"date": "2024-07-26", "close": 8.08, "volume": 30422.0}, {"date": "2024-07-29", "close": 8.44, "volume": 76110.0}, {"date": "2024-07-30", "close": 8.15, "volume": 47433.0}, {"date": "2024-07-31", "close": 8.48, "volume": 18406.0}, {"date": "2024-08-01", "close": 8.17, "volume": 13031.0}, {"date": "2024-08-02", "close": 8.3, "volume": 28779.0}, {"date": "2024-08-05", "close": 7.63, "volume": 73538.0}, {"date": "2024-08-06", "close": 7.77, "volume": 51186.0}, {"date": "2024-08-07", "close": 7.68, "volume": 47838.0}, {"date": "2024-08-08", "close": 7.77, "volume": 14450.0}, {"date": "2024-08-09", "close": 8.3, "volume": 35456.0}, {"date": "2024-08-12", "close": 8.0, "volume": 31308.0}, {"date": "2024-08-13", "close": 8.25, "volume": 5499.0}, {"date": "2024-08-14", "close": 8.0, "volume": 6311.0}, {"date": "2024-08-15", "close": 8.0, "volume": 5353.0}, {"date": "2024-08-16", "close": 8.33, "volume": 12357.0}, {"date": "2024-08-19", "close": 8.11, "volume": 10307.0}, {"date": "2024-08-20", "close": 8.24, "volume": 16689.0}, {"date": "2024-08-21", "close": 8.05, "volume": 5857.0}, {"date": "2024-08-22", "close": 8.23, "volume": 40292.0}, {"date": "2024-08-23", "close": 7.95, "volume": 6277.0}, {"date": "2024-08-26", "close": 7.9, "volume": 8990.0}, {"date": "2024-08-27", "close": 8.18, "volume": 23753.0}, {"date": "2024-08-28", "close": 8.1, "volume": 26555.0}, {"date": "2024-08-29", "close": 8.18, "volume": 17464.0}, {"date": "2024-08-30", "close": 8.04, "volume": 13245.0}, {"date": "2024-09-02", "close": 8.0, "volume": 5926.0}, {"date": "2024-09-03", "close": 7.98, "volume": 10107.0}, {"date": "2024-09-04", "close": 8.1, "volume": 14134.0}, {"date": "2024-09-05", "close": 8.19, "volume": 20141.0}, {"date": "2024-09-06", "close": 8.19, "volume": 5261.0}, {"date": "2024-09-09", "close": 7.9, "volume": 22065.0}, {"date": "2024-09-10", "close": 8.14, "volume": 17147.0}, {"date": "2024-09-11", "close": 7.95, "volume": 29051.0}, {"date": "2024-09-12", "close": 8.09, "volume": 1080.0}, {"date": "2024-09-13", "close": 7.99, "volume": 7769.0}, {"date": "2024-09-16", "close": 7.8, "volume": 19736.0}, {"date": "2024-09-17", "close": 7.67, "volume": 46268.0}, {"date": "2024-09-18", "close": 7.32, "volume": 54595.0}, {"date": "2024-09-19", "close": 7.41, "volume": 24523.0}, {"date": "2024-09-20", "close": 7.77, "volume": 25986.0}, {"date": "2024-09-23", "close": 7.65, "volume": 15878.0}, {"date": "2024-09-24", "close": 7.59, "volume": 8323.0}, {"date": "2024-09-25", "close": 7.4, "volume": 46412.0}, {"date": "2024-09-26", "close": 7.48, "volume": 32935.0}, {"date": "2024-09-27", "close": 7.69, "volume": 25399.0}, {"date": "2024-09-30", "close": 7.65, "volume": 7190.0}, {"date": "2024-10-01", "close": 7.75, "volume": 13247.0}, {"date": "2024-10-02", "close": 7.4, "volume": 7055.0}, {"date": "2024-10-03", "close": 7.5, "volume": 20801.0}, {"date": "2024-10-04", "close": 7.73, "volume": 16803.0}, {"date": "2024-10-07", "close": 8.1, "volume": 52804.0}, {"date": "2024-10-08", "close": 8.13, "volume": 97210.0}, {"date": "2024-10-09", "close": 7.88, "volume": 20135.0}, {"date": "2024-10-10", "close": 7.93, "volume": 5067.0}, {"date": "2024-10-11", "close": 8.0, "volume": 8212.0}, {"date": "2024-10-14", "close": 7.98, "volume": 23642.0}, {"date": "2024-10-15", "close": 8.03, "volume": 16220.0}, {"date": "2024-10-16", "close": 7.89, "volume": 23808.0}, {"date": "2024-10-17", "close": 8.4, "volume": 29547.0}, {"date": "2024-10-18", "close": 8.31, "volume": 32756.0}, {"date": "2024-10-21", "close": 8.54, "volume": 14227.0}, {"date": "2024-10-22", "close": 8.03, "volume": 9729.0}, {"date": "2024-10-23", "close": 8.49, "volume": 19872.0}, {"date": "2024-10-24", "close": 8.3, "volume": 15334.0}, {"date": "2024-10-25", "close": 8.2, "volume": 10640.0}, {"date": "2024-10-28", "close": 8.38, "volume": 18288.0}, {"date": "2024-10-29", "close": 8.29, "volume": 25166.0}, {"date": "2024-10-30", "close": 8.43, "volume": 26792.0}, {"date": "2024-10-31", "close": 8.12, "volume": 30494.0}, {"date": "2024-11-01", "close": 8.29, "volume": 89338.0}, {"date": "2024-11-04", "close": 8.21, "volume": 8013.0}, {"date": "2024-11-05", "close": 8.3, "volume": 7789.0}, {"date": "2024-11-06", "close": 8.4, "volume": 9797.0}, {"date": "2024-11-07", "close": 8.35, "volume": 13985.0}, {"date": "2024-11-08", "close": 8.34, "volume": 17259.0}, {"date": "2024-11-11", "close": 8.77, "volume": 18716.0}, {"date": "2024-11-12", "close": 8.66, "volume": 18911.0}, {"date": "2024-11-13", "close": 8.55, "volume": 15739.0}, {"date": "2024-11-14", "close": 9.0, "volume": 17747.0}, {"date": "2024-11-15", "close": 9.16, "volume": 16162.0}, {"date": "2024-11-18", "close": 9.24, "volume": 28587.0}, {"date": "2024-11-19", "close": 8.78, "volume": 44738.0}, {"date": "2024-11-20", "close": 9.3, "volume": 32817.0}, {"date": "2024-11-21", "close": 8.88, "volume": 45272.0}, {"date": "2024-11-22", "close": 9.19, "volume": 18204.0}, {"date": "2024-11-25", "close": 9.2, "volume": 15854.0}, {"date": "2024-11-26", "close": 9.5, "volume": 50277.0}, {"date": "2024-11-27", "close": 9.24, "volume": 57697.0}, {"date": "2024-11-28", "close": 8.91, "volume": 77587.0}, {"date": "2024-11-29", "close": 9.34, "volume": 34407.0}, {"date": "2024-12-02", "close": 9.41, "volume": 34502.0}, {"date": "2024-12-03", "close": 9.65, "volume": 31352.0}, {"date": "2024-12-04", "close": 9.44, "volume": 46478.0}, {"date": "2024-12-05", "close": 9.46, "volume": 38752.0}, {"date": "2024-12-06", "close": 9.65, "volume": 41883.0}, {"date": "2024-12-09", "close": 9.85, "volume": 45782.0}, {"date": "2024-12-10", "close": 9.65, "volume": 49136.0}, {"date": "2024-12-11", "close": 9.65, "volume": 39654.0}, {"date": "2024-12-12", "close": 9.98, "volume": 27656.0}, {"date": "2024-12-13", "close": 10.05, "volume": 85595.0}, {"date": "2024-12-16", "close": 9.8, "volume": 49342.0}, {"date": "2024-12-17", "close": 9.84, "volume": 56850.0}, {"date": "2024-12-18", "close": 9.88, "volume": 46615.0}, {"date": "2024-12-19", "close": 9.78, "volume": 39930.0}, {"date": "2024-12-20", "close": 10.05, "volume": 68480.0}, {"date": "2024-12-23", "close": 10.06, "volume": 34640.0}, {"date": "2024-12-24", "close": 9.9, "volume": 13093.0}, {"date": "2024-12-27", "close": 10.71, "volume": 61092.0}, {"date": "2024-12-30", "close": 10.51, "volume": 48734.0}, {"date": "2024-12-31", "close": 10.5, "volume": 37258.0}, {"date": "2025-01-02", "close": 10.6, "volume": 61314.0}, {"date": "2025-01-03", "close": 10.7, "volume": 78264.0}, {"date": "2025-01-06", "close": 10.05, "volume": 87518.0}, {"date": "2025-01-07", "close": 10.84, "volume": 27510.0}, {"date": "2025-01-08", "close": 10.61, "volume": 28996.0}, {"date": "2025-01-09", "close": 10.52, "volume": 24938.0}, {"date": "2025-01-10", "close": 10.23, "volume": 48356.0}, {"date": "2025-01-13", "close": 9.83, "volume": 65570.0}, {"date": "2025-01-14", "close": 10.28, "volume": 11971.0}, {"date": "2025-01-15", "close": 10.1, "volume": 9172.0}, {"date": "2025-01-16", "close": 10.11, "volume": 8736.0}, {"date": "2025-01-17", "close": 10.61, "volume": 22346.0}, {"date": "2025-01-20", "close": 10.2, "volume": 30117.0}, {"date": "2025-01-21", "close": 10.1, "volume": 85261.0}, {"date": "2025-01-22", "close": 10.4, "volume": 19015.0}, {"date": "2025-01-23", "close": 10.7, "volume": 14651.0}, {"date": "2025-01-24", "close": 10.95, "volume": 17646.0}, {"date": "2025-01-28", "close": 11.09, "volume": 58816.0}, {"date": "2025-01-29", "close": 11.71, "volume": 90809.0}, {"date": "2025-01-30", "close": 12.12, "volume": 113464.0}, {"date": "2025-01-31", "close": 11.88, "volume": 78449.0}, {"date": "2025-02-03", "close": 11.44, "volume": 48494.0}, {"date": "2025-02-04", "close": 11.73, "volume": 39402.0}, {"date": "2025-02-05", "close": 10.3, "volume": 151690.0}, {"date": "2025-02-06", "close": 11.15, "volume": 139509.0}, {"date": "2025-02-07", "close": 11.59, "volume": 64217.0}, {"date": "2025-02-10", "close": 12.17, "volume": 135324.0}, {"date": "2025-02-11", "close": 12.75, "volume": 182515.0}, {"date": "2025-02-12", "close": 12.88, "volume": 254500.0}, {"date": "2025-02-13", "close": 13.21, "volume": 165857.0}, {"date": "2025-02-14", "close": 12.81, "volume": 99454.0}, {"date": "2025-02-17", "close": 13.6, "volume": 115088.0}, {"date": "2025-02-18", "close": 12.97, "volume": 71780.0}, {"date": "2025-02-19", "close": 13.34, "volume": 222082.0}, {"date": "2025-02-20", "close": 13.01, "volume": 42508.0}, {"date": "2025-02-21", "close": 13.43, "volume": 92684.0}, {"date": "2025-02-24", "close": 13.28, "volume": 64772.0}, {"date": "2025-02-25", "close": 12.75, "volume": 78546.0}, {"date": "2025-02-26", "close": 12.61, "volume": 121932.0}, {"date": "2025-02-27", "close": 12.8, "volume": 26078.0}, {"date": "2025-02-28", "close": 12.85, "volume": 45138.0}, {"date": "2025-03-03", "close": 13.14, "volume": 71093.0}, {"date": "2025-03-04", "close": 12.98, "volume": 65882.0}, {"date": "2025-03-05", "close": 12.77, "volume": 60449.0}, {"date": "2025-03-06", "close": 12.79, "volume": 57079.0}, {"date": "2025-03-07", "close": 12.93, "volume": 39528.0}, {"date": "2025-03-10", "close": 12.5, "volume": 56659.0}, {"date": "2025-03-11", "close": 11.71, "volume": 120539.0}, {"date": "2025-03-12", "close": 11.6, "volume": 55763.0}, {"date": "2025-03-13", "close": 11.95, "volume": 42647.0}, {"date": "2025-03-14", "close": 11.72, "volume": 45212.0}, {"date": "2025-03-17", "close": 11.6, "volume": 44069.0}, {"date": "2025-03-18", "close": 11.81, "volume": 90438.0}, {"date": "2025-03-19", "close": 11.65, "volume": 23194.0}, {"date": "2025-03-20", "close": 11.61, "volume": 20500.0}, {"date": "2025-03-21", "close": 11.5, "volume": 55688.0}, {"date": "2025-03-24", "close": 10.84, "volume": 61180.0}, {"date": "2025-03-25", "close": 11.09, "volume": 54537.0}, {"date": "2025-03-26", "close": 11.25, "volume": 15576.0}, {"date": "2025-03-27", "close": 10.57, "volume": 50427.0}, {"date": "2025-03-28", "close": 11.04, "volume": 62451.0}, {"date": "2025-03-31", "close": 10.56, "volume": 42436.0}, {"date": "2025-04-01", "close": 10.23, "volume": 23003.0}, {"date": "2025-04-02", "close": 10.68, "volume": 41628.0}, {"date": "2025-04-03", "close": 10.28, "volume": 45304.0}, {"date": "2025-04-04", "close": 10.2, "volume": 40008.0}, {"date": "2025-04-07", "close": 9.34, "volume": 140145.0}, {"date": "2025-04-08", "close": 9.3, "volume": 202888.0}, {"date": "2025-04-09", "close": 9.3, "volume": 64999.0}, {"date": "2025-04-10", "close": 10.59, "volume": 69111.0}, {"date": "2025-04-11", "close": 10.3, "volume": 55737.0}, {"date": "2025-04-14", "close": 10.08, "volume": 30640.0}, {"date": "2025-04-15", "close": 10.72, "volume": 22653.0}, {"date": "2025-04-16", "close": 10.65, "volume": 32316.0}, {"date": "2025-04-17", "close": 11.04, "volume": 42553.0}, {"date": "2025-04-22", "close": 10.6, "volume": 75601.0}, {"date": "2025-04-23", "close": 11.0, "volume": 58256.0}, {"date": "2025-04-24", "close": 11.03, "volume": 34470.0}, {"date": "2025-04-28", "close": 10.85, "volume": 61685.0}, {"date": "2025-04-29", "close": 11.45, "volume": 50894.0}, {"date": "2025-04-30", "close": 11.75, "volume": 119748.0}, {"date": "2025-05-01", "close": 12.0, "volume": 46603.0}, {"date": "2025-05-02", "close": 11.99, "volume": 49707.0}, {"date": "2025-05-05", "close": 12.4, "volume": 68429.0}, {"date": "2025-05-06", "close": 11.85, "volume": 66023.0}, {"date": "2025-05-07", "close": 11.46, "volume": 31509.0}, {"date": "2025-05-08", "close": 11.49, "volume": 30641.0}, {"date": "2025-05-09", "close": 11.92, "volume": 48992.0}, {"date": "2025-05-12", "close": 11.7, "volume": 76510.0}, {"date": "2025-05-13", "close": 11.19, "volume": 31033.0}, {"date": "2025-05-14", "close": 10.51, "volume": 63282.0}, {"date": "2025-05-15", "close": 10.82, "volume": 76637.0}, {"date": "2025-05-16", "close": 10.99, "volume": 81733.0}, {"date": "2025-05-19", "close": 10.47, "volume": 109696.0}, {"date": "2025-05-20", "close": 10.45, "volume": 68596.0}, {"date": "2025-05-21", "close": 10.37, "volume": 62273.0}, {"date": "2025-05-22", "close": 10.44, "volume": 25307.0}, {"date": "2025-05-23", "close": 10.25, "volume": 88573.0}, {"date": "2025-05-26", "close": 11.07, "volume": 42905.0}, {"date": "2025-05-27", "close": 10.82, "volume": 31948.0}, {"date": "2025-05-28", "close": 10.69, "volume": 23455.0}, {"date": "2025-05-29", "close": 10.7, "volume": 40876.0}, {"date": "2025-05-30", "close": 10.62, "volume": 16429.0}, {"date": "2025-06-02", "close": 10.77, "volume": 69087.0}, {"date": "2025-06-03", "close": 10.3, "volume": 39749.0}, {"date": "2025-06-04", "close": 10.65, "volume": 30506.0}, {"date": "2025-06-05", "close": 10.17, "volume": 21625.0}, {"date": "2025-06-06", "close": 10.58, "volume": 29683.0}, {"date": "2025-06-10", "close": 10.91, "volume": 84937.0}, {"date": "2025-06-11", "close": 10.91, "volume": 49512.0}, {"date": "2025-06-12", "close": 10.9, "volume": 47976.0}, {"date": "2025-06-13", "close": 10.55, "volume": 107782.0}, {"date": "2025-06-16", "close": 10.59, "volume": 35571.0}, {"date": "2025-06-17", "close": 10.58, "volume": 41940.0}, {"date": "2025-06-18", "close": 10.65, "volume": 76057.0}, {"date": "2025-06-19", "close": 10.51, "volume": 57805.0}, {"date": "2025-06-20", "close": 10.46, "volume": 46094.0}, {"date": "2025-06-23", "close": 10.16, "volume": 32017.0}, {"date": "2025-06-24", "close": 10.47, "volume": 60242.0}, {"date": "2025-06-25", "close": 10.68, "volume": 43086.0}, {"date": "2025-06-26", "close": 10.55, "volume": 33582.0}, {"date": "2025-06-27", "close": 10.6, "volume": 29198.0}, {"date": "2025-06-30", "close": 10.77, "volume": 40212.0}, {"date": "2025-07-01", "close": 10.88, "volume": 34352.0}, {"date": "2025-07-02", "close": 10.61, "volume": 36941.0}, {"date": "2025-07-03", "close": 11.26, "volume": 64581.0}, {"date": "2025-07-04", "close": 10.8, "volume": 32288.0}, {"date": "2025-07-07", "close": 11.05, "volume": 11376.0}, {"date": "2025-07-08", "close": 10.8, "volume": 12247.0}, {"date": "2025-07-09", "close": 10.63, "volume": 29690.0}, {"date": "2025-07-10", "close": 10.96, "volume": 16508.0}, {"date": "2025-07-11", "close": 10.77, "volume": 15931.0}, {"date": "2025-07-14", "close": 11.32, "volume": 21223.0}, {"date": "2025-07-15", "close": 10.81, "volume": 12133.0}, {"date": "2025-07-16", "close": 11.12, "volume": 11663.0}, {"date": "2025-07-17", "close": 11.49, "volume": 53180.0}, {"date": "2025-07-18", "close": 11.69, "volume": 35235.0}, {"date": "2025-07-21", "close": 11.7, "volume": 14622.0}, {"date": "2025-07-22", "close": 11.15, "volume": 31954.0}, {"date": "2025-07-23", "close": 11.22, "volume": 28397.0}, {"date": "2025-07-24", "close": 11.2, "volume": 10719.0}, {"date": "2025-07-25", "close": 10.82, "volume": 56496.0}, {"date": "2025-07-28", "close": 11.05, "volume": 28434.0}, {"date": "2025-07-29", "close": 11.01, "volume": 24678.0}, {"date": "2025-07-30", "close": 11.4, "volume": 25704.0}, {"date": "2025-07-31", "close": 11.06, "volume": 18685.0}, {"date": "2025-08-01", "close": 11.15, "volume": 9334.0}, {"date": "2025-08-04", "close": 11.0, "volume": 90820.0}, {"date": "2025-08-05", "close": 11.1, "volume": 35884.0}, {"date": "2025-08-06", "close": 10.99, "volume": 76658.0}, {"date": "2025-08-07", "close": 10.89, "volume": 85101.0}, {"date": "2025-08-08", "close": 10.34, "volume": 72121.0}, {"date": "2025-08-11", "close": 10.64, "volume": 44931.0}, {"date": "2025-08-12", "close": 10.62, "volume": 21546.0}, {"date": "2025-08-13", "close": 10.46, "volume": 29478.0}, {"date": "2025-08-14", "close": 10.12, "volume": 151898.0}, {"date": "2025-08-15", "close": 10.44, "volume": 30703.0}, {"date": "2025-08-18", "close": 10.0, "volume": 96642.0}, {"date": "2025-08-19", "close": 10.22, "volume": 34307.0}, {"date": "2025-08-20", "close": 10.28, "volume": 25857.0}, {"date": "2025-08-21", "close": 10.5, "volume": 33652.0}, {"date": "2025-08-22", "close": 10.38, "volume": 12373.0}, {"date": "2025-08-25", "close": 10.4, "volume": 55422.0}, {"date": "2025-08-26", "close": 10.38, "volume": 23886.0}, {"date": "2025-08-27", "close": 10.54, "volume": 35056.0}, {"date": "2025-08-28", "close": 10.57, "volume": 82285.0}, {"date": "2025-08-29", "close": 10.61, "volume": 36244.0}, {"date": "2025-09-01", "close": 11.05, "volume": 67235.0}, {"date": "2025-09-02", "close": 10.84, "volume": 29765.0}, {"date": "2025-09-03", "close": 10.63, "volume": 30541.0}, {"date": "2025-09-04", "close": 10.75, "volume": 11512.0}, {"date": "2025-09-05", "close": 10.76, "volume": 38581.0}, {"date": "2025-09-08", "close": 10.75, "volume": 39895.0}, {"date": "2025-09-09", "close": 10.9, "volume": 12927.0}, {"date": "2025-09-10", "close": 10.75, "volume": 30372.0}, {"date": "2025-09-11", "close": 10.75, "volume": 27489.0}, {"date": "2025-09-12", "close": 10.73, "volume": 100326.0}, {"date": "2025-09-15", "close": 10.19, "volume": 103391.0}, {"date": "2025-09-16", "close": 10.52, "volume": 42324.0}, {"date": "2025-09-17", "close": 10.49, "volume": 60525.0}, {"date": "2025-09-18", "close": 10.49, "volume": 25321.0}, {"date": "2025-09-19", "close": 10.48, "volume": 42553.0}, {"date": "2025-09-22", "close": 10.31, "volume": 48737.0}, {"date": "2025-09-23", "close": 10.58, "volume": 11346.0}, {"date": "2025-09-24", "close": 10.37, "volume": 27432.0}, {"date": "2025-09-25", "close": 10.37, "volume": 28711.0}, {"date": "2025-09-26", "close": 10.38, "volume": 9861.0}, {"date": "2025-09-29", "close": 10.48, "volume": 53119.0}, {"date": "2025-09-30", "close": 10.38, "volume": 27724.0}, {"date": "2025-10-01", "close": 10.36, "volume": 14509.0}, {"date": "2025-10-02", "close": 10.61, "volume": 17442.0}, {"date": "2025-10-03", "close": 10.55, "volume": 6876.0}, {"date": "2025-10-06", "close": 10.65, "volume": 36213.0}, {"date": "2025-10-07", "close": 10.45, "volume": 55292.0}, {"date": "2025-10-08", "close": 10.45, "volume": 42474.0}, {"date": "2025-10-09", "close": 10.4, "volume": 47019.0}, {"date": "2025-10-10", "close": 10.55, "volume": 44364.0}, {"date": "2025-10-13", "close": 10.6, "volume": 46821.0}, {"date": "2025-10-14", "close": 10.45, "volume": 48774.0}, {"date": "2025-10-15", "close": 10.5, "volume": 79544.0}, {"date": "2025-10-16", "close": 10.5, "volume": 27885.0}, {"date": "2025-10-17", "close": 10.37, "volume": 45985.0}, {"date": "2025-10-20", "close": 10.39, "volume": 31304.0}, {"date": "2025-10-21", "close": 10.5, "volume": 76614.0}, {"date": "2025-10-22", "close": 10.03, "volume": 51606.0}, {"date": "2025-10-23", "close": 10.39, "volume": 48528.0}, {"date": "2025-10-24", "close": 10.2, "volume": 38416.0}, {"date": "2025-10-27", "close": 10.15, "volume": 70505.0}, {"date": "2025-10-28", "close": 10.1, "volume": 32229.0}, {"date": "2025-10-29", "close": 10.11, "volume": 49144.0}, {"date": "2025-10-30", "close": 9.8, "volume": 64923.0}, {"date": "2025-10-31", "close": 9.55, "volume": 90893.0}, {"date": "2025-11-03", "close": 9.51, "volume": 49154.0}, {"date": "2025-11-04", "close": 9.5, "volume": 44777.0}, {"date": "2025-11-05", "close": 9.45, "volume": 47612.0}, {"date": "2025-11-06", "close": 9.15, "volume": 89120.0}, {"date": "2025-11-07", "close": 9.1, "volume": 69677.0}, {"date": "2025-11-10", "close": 8.92, "volume": 286768.0}, {"date": "2025-11-11", "close": 8.6, "volume": 267798.0}, {"date": "2025-11-12", "close": 8.65, "volume": 83346.0}, {"date": "2025-11-13", "close": 9.08, "volume": 102966.0}, {"date": "2025-11-14", "close": 9.05, "volume": 22053.0}, {"date": "2025-11-17", "close": 8.84, "volume": 8682.0}, {"date": "2025-11-18", "close": 8.58, "volume": 39423.0}, {"date": "2025-11-19", "close": 8.81, "volume": 34935.0}, {"date": "2025-11-20", "close": 8.89, "volume": 15381.0}, {"date": "2025-11-21", "close": 8.62, "volume": 25952.0}, {"date": "2025-11-24", "close": 8.75, "volume": 32371.0}, {"date": "2025-11-25", "close": 8.62, "volume": 23189.0}, {"date": "2025-11-26", "close": 8.67, "volume": 10040.0}, {"date": "2025-11-27", "close": 9.0, "volume": 86604.0}, {"date": "2025-11-28", "close": 8.69, "volume": 23453.0}, {"date": "2025-12-01", "close": 8.38, "volume": 94169.0}, {"date": "2025-12-02", "close": 8.49, "volume": 37152.0}, {"date": "2025-12-03", "close": 8.59, "volume": 58433.0}, {"date": "2025-12-04", "close": 8.98, "volume": 47702.0}, {"date": "2025-12-05", "close": 8.55, "volume": 82693.0}, {"date": "2025-12-08", "close": 8.37, "volume": 51418.0}, {"date": "2025-12-09", "close": 8.22, "volume": 37448.0}, {"date": "2025-12-10", "close": 8.33, "volume": 46570.0}, {"date": "2025-12-11", "close": 7.96, "volume": 75857.0}, {"date": "2025-12-12", "close": 7.79, "volume": 117206.0}, {"date": "2025-12-15", "close": 8.19, "volume": 114644.0}, {"date": "2025-12-16", "close": 8.7, "volume": 97598.0}, {"date": "2025-12-17", "close": 8.4, "volume": 67198.0}, {"date": "2025-12-18", "close": 8.26, "volume": 80500.0}, {"date": "2025-12-19", "close": 8.47, "volume": 67139.0}, {"date": "2025-12-22", "close": 8.31, "volume": 56005.0}, {"date": "2025-12-23", "close": 8.36, "volume": 281460.0}, {"date": "2025-12-24", "close": 8.1, "volume": 70523.0}, {"date": "2025-12-29", "close": 8.22, "volume": 63305.0}, {"date": "2025-12-30", "close": 8.1, "volume": 79125.0}, {"date": "2025-12-31", "close": 8.2, "volume": 41304.0}, {"date": "2026-01-02", "close": 8.4, "volume": 89736.0}, {"date": "2026-01-05", "close": 8.75, "volume": 163238.0}, {"date": "2026-01-06", "close": 8.31, "volume": 156996.0}, {"date": "2026-01-07", "close": 8.48, "volume": 194242.0}, {"date": "2026-01-08", "close": 8.36, "volume": 115501.0}, {"date": "2026-01-09", "close": 8.35, "volume": 128401.0}, {"date": "2026-01-12", "close": 8.09, "volume": 145083.0}, {"date": "2026-01-13", "close": 8.01, "volume": 153914.0}, {"date": "2026-01-14", "close": 8.0, "volume": 99985.0}, {"date": "2026-01-15", "close": 7.85, "volume": 106571.0}, {"date": "2026-01-16", "close": 8.05, "volume": 119205.0}, {"date": "2026-01-19", "close": 7.95, "volume": 113730.0}, {"date": "2026-01-20", "close": 7.13, "volume": 160289.0}, {"date": "2026-01-21", "close": 7.84, "volume": 305726.0}, {"date": "2026-01-22", "close": 7.26, "volume": 73546.0}, {"date": "2026-01-23", "close": 7.18, "volume": 134461.0}, {"date": "2026-01-27", "close": 7.4, "volume": 153096.0}, {"date": "2026-01-28", "close": 7.25, "volume": 125463.0}, {"date": "2026-01-29", "close": 7.2, "volume": 186436.0}, {"date": "2026-01-30", "close": 6.65, "volume": 225960.0}, {"date": "2026-02-02", "close": 7.05, "volume": 242881.0}, {"date": "2026-02-03", "close": 6.18, "volume": 244158.0}, {"date": "2026-02-04", "close": 5.71, "volume": 452082.0}, {"date": "2026-02-05", "close": 5.76, "volume": 718404.0}, {"date": "2026-02-06", "close": 5.71, "volume": 257821.0}, {"date": "2026-02-09", "close": 5.98, "volume": 338660.0}, {"date": "2026-02-10", "close": 6.19, "volume": 342029.0}, {"date": "2026-02-11", "close": 6.55, "volume": 143542.0}, {"date": "2026-02-12", "close": 6.35, "volume": 174617.0}, {"date": "2026-02-13", "close": 6.43, "volume": 74665.0}, {"date": "2026-02-16", "close": 6.86, "volume": 101503.0}, {"date": "2026-02-17", "close": 7.1, "volume": 82775.0}, {"date": "2026-02-18", "close": 7.2, "volume": 57416.0}, {"date": "2026-02-19", "close": 7.38, "volume": 67754.0}, {"date": "2026-02-20", "close": 7.15, "volume": 59467.0}, {"date": "2026-02-23", "close": 6.6, "volume": 139454.0}, {"date": "2026-02-24", "close": 6.26, "volume": 159624.0}, {"date": "2026-02-25", "close": 6.03, "volume": 128697.0}, {"date": "2026-02-26", "close": 6.04, "volume": 55951.0}, {"date": "2026-02-27", "close": 6.05, "volume": 59003.0}, {"date": "2026-03-02", "close": 5.75, "volume": 202001.0}, {"date": "2026-03-03", "close": 5.64, "volume": 240914.0}, {"date": "2026-03-04", "close": 5.33, "volume": 190139.0}, {"date": "2026-03-05", "close": 5.54, "volume": 160787.0}, {"date": "2026-03-06", "close": 5.48, "volume": 162218.0}, {"date": "2026-03-09", "close": 5.6, "volume": 174232.0}, {"date": "2026-03-10", "close": 5.51, "volume": 69933.0}, {"date": "2026-03-11", "close": 5.48, "volume": 89205.0}, {"date": "2026-03-12", "close": 5.3, "volume": 129198.0}, {"date": "2026-03-13", "close": 5.32, "volume": 124364.0}, {"date": "2026-03-16", "close": 5.25, "volume": 157559.0}, {"date": "2026-03-17", "close": 5.27, "volume": 181779.0}, {"date": "2026-03-18", "close": 5.04, "volume": 202890.0}, {"date": "2026-03-19", "close": 4.88, "volume": 102843.0}, {"date": "2026-03-20", "close": 4.8, "volume": 133479.0}, {"date": "2026-03-23", "close": 4.57, "volume": 164643.0}, {"date": "2026-03-24", "close": 4.72, "volume": 224358.0}, {"date": "2026-03-25", "close": 5.01, "volume": 308856.0}, {"date": "2026-03-26", "close": 4.93, "volume": 137176.0}, {"date": "2026-03-27", "close": 4.9, "volume": 49422.0}, {"date": "2026-03-30", "close": 4.74, "volume": 48522.0}, {"date": "2026-03-31", "close": 4.7, "volume": 128843.0}, {"date": "2026-04-01", "close": 4.73, "volume": 98793.0}, {"date": "2026-04-02", "close": 4.69, "volume": 164686.0}, {"date": "2026-04-07", "close": 4.68, "volume": 119838.0}, {"date": "2026-04-08", "close": 5.0, "volume": 170718.0}, {"date": "2026-04-09", "close": 4.95, "volume": 151682.0}, {"date": "2026-04-10", "close": 4.9, "volume": 60103.0}, {"date": "2026-04-13", "close": 4.65, "volume": 74555.0}, {"date": "2026-04-14", "close": 5.03, "volume": 35499.0}, {"date": "2026-04-15", "close": 4.82, "volume": 49513.0}, {"date": "2026-04-16", "close": 5.06, "volume": 84489.0}, {"date": "2026-04-17", "close": 4.68, "volume": 177783.0}, {"date": "2026-04-20", "close": 4.72, "volume": 135889.0}, {"date": "2026-04-21", "close": 4.69, "volume": 110285.0}, {"date": "2026-04-22", "close": 4.77, "volume": 99897.0}, {"date": "2026-04-23", "close": 4.52, "volume": 190445.0}, {"date": "2026-04-24", "close": 4.39, "volume": 134371.0}, {"date": "2026-04-27", "close": 4.3, "volume": 78751.0}, {"date": "2026-04-28", "close": 4.35, "volume": 72976.0}, {"date": "2026-04-29", "close": 4.41, "volume": 72739.0}, {"date": "2026-04-30", "close": 4.32, "volume": 29542.0}, {"date": "2026-05-01", "close": 4.3, "volume": 28202.0}, {"date": "2026-05-04", "close": 4.64, "volume": 42426.0}, {"date": "2026-05-05", "close": 4.32, "volume": 42188.0}, {"date": "2026-05-06", "close": 4.33, "volume": 45434.0}, {"date": "2026-05-07", "close": 4.41, "volume": 63978.0}, {"date": "2026-05-08", "close": 4.51, "volume": 67774.0}, {"date": "2026-05-11", "close": 4.26, "volume": 55849.0}, {"date": "2026-05-12", "close": 4.23, "volume": 66062.0}, {"date": "2026-05-13", "close": 4.39, "volume": 62262.0}, {"date": "2026-05-14", "close": 4.17, "volume": 83908.0}, {"date": "2026-05-15", "close": 4.24, "volume": 139953.0}, {"date": "2026-05-18", "close": 4.1, "volume": 85514.0}, {"date": "2026-05-19", "close": 4.09, "volume": 50645.0}, {"date": "2026-05-20", "close": 4.16, "volume": 62655.0}, {"date": "2026-05-21", "close": 4.14, "volume": 49047.0}, {"date": "2026-05-22", "close": 4.07, "volume": 95217.0}, {"date": "2026-05-25", "close": 4.1, "volume": 48129.0}, {"date": "2026-05-26", "close": 4.0, "volume": 14680.0}, {"date": "2026-05-27", "close": 3.9, "volume": 243468.0}, {"date": "2026-05-28", "close": 3.8, "volume": 64847.0}, {"date": "2026-05-29", "close": 3.91, "volume": 60271.0}, {"date": "2026-06-01", "close": 4.29, "volume": 75410.0}, {"date": "2026-06-02", "close": 4.3, "volume": 166334.0}, {"date": "2026-06-03", "close": 4.06, "volume": 61502.0}, {"date": "2026-06-04", "close": 4.11, "volume": 63206.0}, {"date": "2026-06-05", "close": 4.01, "volume": 141152.0}, {"date": "2026-06-09", "close": 4.0, "volume": 196654.0}, {"date": "2026-06-10", "close": 3.85, "volume": 145242.0}, {"date": "2026-06-11", "close": 3.86, "volume": 171920.0}, {"date": "2026-06-12", "close": 3.8, "volume": 91229.0}, {"date": "2026-06-15", "close": 3.75, "volume": 94730.0}, {"date": "2026-06-16", "close": 3.71, "volume": 70838.0}, {"date": "2026-06-17", "close": 3.74, "volume": 119365.0}, {"date": "2026-06-18", "close": 3.74, "volume": 49997.0}, {"date": "2026-06-19", "close": 3.57, "volume": 39711.0}, {"date": "2026-06-22", "close": 3.53, "volume": 18719.0}, {"date": "2026-06-23", "close": 3.4, "volume": 46051.0}, {"date": "2026-06-24", "close": 3.65, "volume": 64256.0}, {"date": "2026-06-25", "close": 3.57, "volume": 55037.0}, {"date": "2026-06-26", "close": 3.62, "volume": 113740.0}, {"date": "2026-06-29", "close": 3.8, "volume": 127286.0}, {"date": "2026-06-30", "close": 3.79, "volume": 121383.0}, {"date": "2026-07-01", "close": 3.83, "volume": 83796.0}, {"date": "2026-07-02", "close": 3.77, "volume": 154669.0}, {"date": "2026-07-03", "close": 4.03, "volume": 120955.0}, {"date": "2026-07-06", "close": 3.86, "volume": 71641.0}, {"date": "2026-07-07", "close": 3.85, "volume": 57638.0}, {"date": "2026-07-08", "close": 3.75, "volume": 48903.0}, {"date": "2026-07-09", "close": 3.84, "volume": 34090.0}, {"date": "2026-07-10", "close": 3.96, "volume": 172580.0}, {"date": "2026-07-13", "close": 3.87, "volume": 251290.0}, {"date": "2026-07-14", "close": 3.92, "volume": 98334.0}, {"date": "2026-07-15", "close": 3.95, "volume": 55982.0}, {"date": "2026-07-16", "close": 4.01, "volume": 210722.0}, {"date": "2026-07-17", "close": 3.87, "volume": 36186.0}, {"date": "2026-07-20", "close": 4.07, "volume": 86914.0}, {"date": "2026-07-21", "close": 4.1, "volume": 31512.0}, {"date": "2026-07-22", "close": 4.02, "volume": 28976.0}, {"date": "2026-07-23", "close": 3.95, "volume": 85307.0}, {"date": "2026-07-24", "close": 3.95, "volume": 11513.0}, {"date": "2026-07-27", "close": 4.07, "volume": 32813.0}, {"date": "2026-07-28", "close": 4.18, "volume": 21089.0}, {"date": "2026-07-29", "close": 4.07, "volume": 45241.0}, {"date": "2026-07-30", "close": 4.04, "volume": 85319.0}, {"date": "2026-07-31", "close": 4.1, "volume": 11984.0}, {"date": "2026-08-03", "close": 4.1, "volume": 34693.0}, {"date": "2026-08-04", "close": 4.25, "volume": 16247.0}, {"date": "2026-08-05", "close": 4.46, "volume": 49141.0}, {"date": "2026-08-06", "close": 4.34, "volume": 111706.0}, {"date": "2026-08-07", "close": 4.35, "volume": 9376.0}], "refreshing": true}