{"ticker": "LSF", "overview": {"name": "L1 Long Short Fund Limited", "country": "Australia"}, "description": "L1 Long Short Fund Limited trades as LSF on the ASX and is registered in Australia. Listed Investment Company. Privy Trades holds 148 insider filings for the company, from September 2020 to June 2026. Across those, 11 insiders disclosed 13 open-market purchases totalling $2.69M against 11 sales totalling $1.02M. We also hold 568 ASX director and substantial-holder notices naming 4 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "LSF", "has_prices": true, "as_of": "2026-09-18", "last": 4.87, "prev_close": 4.75, "change": 0.1200000000000001, "change_pct": 0.025263157894736866, "session_volume": 635709.0, "vwap_5": 4.807569734628424, "vwap_20": 4.8291532868886025, "vwap_60": 4.6484528157610345, "vwap_250": 4.174150053549893, "high_52w": 5.0, "low_52w": 3.47, "avg_volume_20": 466848.8, "sessions": 400, "market_cap": {"value": 3014679745.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03143351", "src": "ASX", "ticker": "LSF", "cik": "", "company": "L1 Long Short Fund Limited", "company_raw": "L1 Long Short Fund Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on LSF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143351", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57096}, {"id": "ASX-03143349", "src": "ASX", "ticker": "LSF", "cik": "", "company": "L1 Long Short Fund Limited", "company_raw": "L1 Long Short Fund Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on LSF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143349", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57096}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-14", "source_url": "https://www.marketindex.com.au/asx/lsf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "RL Updated", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-07", "source_url": "https://www.marketindex.com.au/asx/lsf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "ML Updated", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-07", "source_url": "https://www.marketindex.com.au/asx/lsf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Lamm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-02", "source_url": "https://www.marketindex.com.au/asx/lsf", "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/lsf", "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/lsf", "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/lsf", "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": "2026-03-29", "source_url": "https://www.marketindex.com.au/asx/lsf", "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": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/lsf", "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": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/lsf", "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": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/lsf", "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": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/lsf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/lsf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/lsf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/lsf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/lsf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/lsf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/lsf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/lsf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/lsf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/lsf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/lsf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/lsf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/lsf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/lsf", "needs_ocr": 0}], "directors": [{"name": "R Lamm", "first_seen": "2019-01-02", "last_seen": "2019-01-02", "status": "past", "notices": 1}, {"name": "RL Updated", "first_seen": "2023-02-07", "last_seen": "2023-02-07", "status": "past", "notices": 1}, {"name": "ML Updated", "first_seen": "2023-02-07", "last_seen": "2023-02-07", "status": "past", "notices": 1}, {"name": "Correction", "first_seen": "2024-08-14", "last_seen": "2024-08-14", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Periodic Reports", "title": "Net Tangible Asset Backing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156788-3A705583"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Net Tangible Asset Backing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155697-3A705400"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Net Tangible Asset Backing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154813-3A705258"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Net Tangible Asset Backing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154093-3A705132"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Net Tangible Asset Backing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153424-3A705010"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "Net Tangible Asset Backing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152755-3A704890"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Net Tangible Asset Backing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151983-3A704738"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "Net Tangible Asset Backing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151371-3A704653"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "Net Tangible Asset Backing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150888-3A704565"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Net Tangible Asset Backing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150298-3A704445"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "Quarterly Report - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149700-3A704345"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "Net Tangible Asset Backing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149697-3A704343"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139292-3A702475"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139290-3A702474"}, {"date": "2026-09-23", "form": "Periodic Reports", "title": "Net Tangible Asset Backing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139093-3A702432"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Application for quotation of securities - LSF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138813-3A702381"}, {"date": "2026-09-22", "form": "Periodic Reports", "title": "Net Tangible Asset Backing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138468-3A702310"}], "performance": {"ticker": "LSF", "has_prices": true, "summary": {"n": 13, "avg": 0.7002729275163456, "win_rate": 1.0, "best": 2.3702422145328716, "worst": 0.05869565217391315, "as_of": "2026-09-18"}, "buys": [{"who": "GRAVES GREGORY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51750.0, "date": "2026-06-10", "score": 39.4, "ref_price": 4.45, "return": 0.09438202247191009}, {"who": "LaMontagne Grant J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 197217.18, "date": "2026-06-05", "score": 46.1, "ref_price": 4.6, "return": 0.05869565217391315}, {"who": "LaMontagne Grant J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101136.8, "date": "2026-05-29", "score": 43.2, "ref_price": 4.49, "return": 0.08463251670378616}, {"who": "Hamill Anna", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 19996.24, "date": "2025-03-05", "score": 38.7, "ref_price": 2.67, "return": 0.8239700374531836}, {"who": "Vieth Jason D.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 53650.0, "date": "2025-03-04", "score": 46.0, "ref_price": 2.65, "return": 0.8377358490566039}, {"who": "Barker Geoffrey T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 139469.3588, "date": "2024-03-15", "score": 45.7, "ref_price": 2.91, "return": 0.6735395189003436}, {"who": "Naylor Maile", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20048.79, "date": "2024-03-15", "score": 32.5, "ref_price": 2.91, "return": 0.6735395189003436}, {"who": "Vieth Jason D.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4543.0199999999995, "date": "2024-03-15", "score": 33.9, "ref_price": 2.91, "return": 0.6735395189003436}, {"who": "Gaston Patrick", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5229.2, "date": "2024-03-15", "score": 25.1, "ref_price": 2.91, "return": 0.6735395189003436}, {"who": "Hamill Anna", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9338.0, "date": "2024-03-15", "score": 35.3, "ref_price": 2.91, "return": 0.6735395189003436}, {"who": "Vieth Jason D.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 45000.0, "date": "2022-03-15", "score": 46.8, "ref_price": 2.81, "return": 0.7330960854092526}, {"who": "GRAVES GREGORY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45000.0, "date": "2022-03-15", "score": 50.0, "ref_price": 2.81, "return": 0.7330960854092526}, {"who": "Danone Manifesto Ventures, PBC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2000020.0, "date": "2020-09-25", "score": 53.9, "ref_price": 1.445, "return": 2.3702422145328716}]}, "price_series": [{"date": "2018-04-24", "close": 1.99, "volume": 3214010.0}, {"date": "2018-04-26", "close": 2.0, "volume": 2581930.0}, {"date": "2018-04-27", "close": 2.0, "volume": 684575.0}, {"date": "2018-04-30", "close": 2.01, "volume": 1253383.0}, {"date": "2018-05-01", "close": 2.0, "volume": 1496079.0}, {"date": "2018-05-02", "close": 2.02, "volume": 871847.0}, {"date": "2018-05-03", "close": 2.02, "volume": 1105697.0}, {"date": "2018-05-04", "close": 2.03, "volume": 985659.0}, {"date": "2018-05-07", "close": 2.04, "volume": 955808.0}, {"date": "2018-05-08", "close": 2.05, "volume": 1248680.0}, {"date": "2018-05-09", "close": 2.07, "volume": 1576030.0}, {"date": "2018-05-10", "close": 2.08, "volume": 1385011.0}, {"date": "2018-05-11", "close": 2.09, "volume": 1657320.0}, {"date": "2018-05-14", "close": 2.04, "volume": 1063867.0}, {"date": "2018-05-15", "close": 2.04, "volume": 905185.0}, {"date": "2018-05-16", "close": 2.06, "volume": 900045.0}, {"date": "2018-05-17", "close": 2.06, "volume": 608926.0}, {"date": "2018-05-18", "close": 2.05, "volume": 859807.0}, {"date": "2018-05-21", "close": 2.06, "volume": 697261.0}, {"date": "2018-05-22", "close": 2.04, "volume": 648649.0}, {"date": "2018-05-23", "close": 2.05, "volume": 693067.0}, {"date": "2018-05-24", "close": 2.05, "volume": 660388.0}, {"date": "2018-05-25", "close": 2.04, "volume": 625092.0}, {"date": "2018-05-28", "close": 2.03, "volume": 801799.0}, {"date": "2018-05-29", "close": 2.04, "volume": 727425.0}, {"date": "2018-05-30", "close": 2.02, "volume": 1557266.0}, {"date": "2018-05-31", "close": 2.03, "volume": 920268.0}, {"date": "2018-06-01", "close": 2.01, "volume": 716575.0}, {"date": "2018-06-04", "close": 2.0, "volume": 1039547.0}, {"date": "2018-06-05", "close": 1.98, "volume": 866921.0}, {"date": "2018-06-06", "close": 1.995, "volume": 813519.0}, {"date": "2018-06-07", "close": 1.99, "volume": 561525.0}, {"date": "2018-06-08", "close": 1.975, "volume": 1541688.0}, {"date": "2018-06-12", "close": 1.95, "volume": 1381340.0}, {"date": "2018-06-13", "close": 1.96, "volume": 862913.0}, {"date": "2018-06-14", "close": 1.95, "volume": 611478.0}, {"date": "2018-06-15", "close": 1.925, "volume": 867049.0}, {"date": "2018-06-18", "close": 1.94, "volume": 1246484.0}, {"date": "2018-06-19", "close": 1.94, "volume": 988144.0}, {"date": "2018-06-20", "close": 1.92, "volume": 1590843.0}, {"date": "2018-06-21", "close": 1.92, "volume": 1069825.0}, {"date": "2018-06-22", "close": 1.86, "volume": 2177785.0}, {"date": "2018-06-25", "close": 1.795, "volume": 2002404.0}, {"date": "2018-06-26", "close": 1.85, "volume": 1990440.0}, {"date": "2018-06-27", "close": 1.85, "volume": 592835.0}, {"date": "2018-06-28", "close": 1.885, "volume": 636752.0}, {"date": "2018-06-29", "close": 1.88, "volume": 795816.0}, {"date": "2018-07-02", "close": 1.89, "volume": 623714.0}, {"date": "2018-07-03", "close": 1.91, "volume": 557858.0}, {"date": "2018-07-04", "close": 1.935, "volume": 578260.0}, {"date": "2018-07-05", "close": 1.87, "volume": 979997.0}, {"date": "2018-07-06", "close": 1.85, "volume": 903246.0}, {"date": "2018-07-09", "close": 1.875, "volume": 462114.0}, {"date": "2018-07-10", "close": 1.875, "volume": 567997.0}, {"date": "2018-07-11", "close": 1.88, "volume": 412450.0}, {"date": "2018-07-12", "close": 1.87, "volume": 433984.0}, {"date": "2018-07-13", "close": 1.9, "volume": 468398.0}, {"date": "2018-07-16", "close": 1.875, "volume": 626104.0}, {"date": "2018-07-17", "close": 1.88, "volume": 540682.0}, {"date": "2018-07-18", "close": 1.87, "volume": 533218.0}, {"date": "2018-07-19", "close": 1.86, "volume": 505400.0}, {"date": "2018-07-20", "close": 1.885, "volume": 373454.0}, {"date": "2018-07-23", "close": 1.865, "volume": 243799.0}, {"date": "2018-07-24", "close": 1.88, "volume": 473920.0}, {"date": "2018-07-25", "close": 1.865, "volume": 450663.0}, {"date": "2018-07-26", "close": 1.88, "volume": 635756.0}, {"date": "2018-07-27", "close": 1.91, "volume": 473061.0}, {"date": "2018-07-30", "close": 1.92, "volume": 634637.0}, {"date": "2018-07-31", "close": 1.93, "volume": 559778.0}, {"date": "2018-08-01", "close": 1.885, "volume": 707119.0}, {"date": "2018-08-02", "close": 1.9, "volume": 411097.0}, {"date": "2018-08-03", "close": 1.925, "volume": 370169.0}, {"date": "2018-08-06", "close": 1.925, "volume": 403171.0}, {"date": "2018-08-07", "close": 1.905, "volume": 341051.0}, {"date": "2018-08-08", "close": 1.895, "volume": 662118.0}, {"date": "2018-08-09", "close": 1.89, "volume": 346833.0}, {"date": "2018-08-10", "close": 1.91, "volume": 270414.0}, {"date": "2018-08-13", "close": 1.88, "volume": 511067.0}, {"date": "2018-08-14", "close": 1.88, "volume": 364542.0}, {"date": "2018-08-15", "close": 1.86, "volume": 320133.0}, {"date": "2018-08-16", "close": 1.805, "volume": 759297.0}, {"date": "2018-08-17", "close": 1.82, "volume": 635152.0}, {"date": "2018-08-20", "close": 1.82, "volume": 1119589.0}, {"date": "2018-08-21", "close": 1.8, "volume": 451649.0}, {"date": "2018-08-22", "close": 1.795, "volume": 551171.0}, {"date": "2018-08-23", "close": 1.77, "volume": 770131.0}, {"date": "2018-08-24", "close": 1.77, "volume": 821664.0}, {"date": "2018-08-27", "close": 1.785, "volume": 862157.0}, {"date": "2018-08-28", "close": 1.725, "volume": 794111.0}, {"date": "2018-08-29", "close": 1.775, "volume": 875839.0}, {"date": "2018-08-30", "close": 1.785, "volume": 612274.0}, {"date": "2018-08-31", "close": 1.81, "volume": 479527.0}, {"date": "2018-09-03", "close": 1.79, "volume": 349921.0}, {"date": "2018-09-04", "close": 1.785, "volume": 417872.0}, {"date": "2018-09-05", "close": 1.77, "volume": 495653.0}, {"date": "2018-09-06", "close": 1.765, "volume": 331125.0}, {"date": "2018-09-07", "close": 1.765, "volume": 330441.0}, {"date": "2018-09-10", "close": 1.78, "volume": 417495.0}, {"date": "2018-09-11", "close": 1.735, "volume": 543481.0}, {"date": "2018-09-12", "close": 1.71, "volume": 669865.0}, {"date": "2018-09-13", "close": 1.68, "volume": 531607.0}, {"date": "2018-09-14", "close": 1.67, "volume": 753911.0}, {"date": "2018-09-17", "close": 1.695, "volume": 496544.0}, {"date": "2018-09-18", "close": 1.67, "volume": 622971.0}, {"date": "2018-09-19", "close": 1.655, "volume": 874861.0}, {"date": "2018-09-20", "close": 1.65, "volume": 869110.0}, {"date": "2018-09-21", "close": 1.665, "volume": 785488.0}, {"date": "2018-09-24", "close": 1.655, "volume": 432989.0}, {"date": "2018-09-25", "close": 1.675, "volume": 1415128.0}, {"date": "2018-09-26", "close": 1.685, "volume": 458544.0}, {"date": "2018-09-27", "close": 1.67, "volume": 430986.0}, {"date": "2018-09-28", "close": 1.65, "volume": 451022.0}, {"date": "2018-10-01", "close": 1.66, "volume": 314205.0}, {"date": "2018-10-02", "close": 1.665, "volume": 467654.0}, {"date": "2018-10-03", "close": 1.65, "volume": 525951.0}, {"date": "2018-10-04", "close": 1.68, "volume": 643398.0}, {"date": "2018-10-05", "close": 1.665, "volume": 498650.0}, {"date": "2018-10-08", "close": 1.67, "volume": 437481.0}, {"date": "2018-10-09", "close": 1.71, "volume": 926901.0}, {"date": "2018-10-10", "close": 1.74, "volume": 504643.0}, {"date": "2018-10-11", "close": 1.74, "volume": 525191.0}, {"date": "2018-10-12", "close": 1.68, "volume": 569683.0}, {"date": "2018-10-15", "close": 1.7, "volume": 373385.0}, {"date": "2018-10-16", "close": 1.65, "volume": 608905.0}, {"date": "2018-10-17", "close": 1.68, "volume": 553718.0}, {"date": "2018-10-18", "close": 1.675, "volume": 507750.0}, {"date": "2018-10-19", "close": 1.7, "volume": 582383.0}, {"date": "2018-10-22", "close": 1.645, "volume": 515454.0}, {"date": "2018-10-23", "close": 1.65, "volume": 535821.0}, {"date": "2018-10-24", "close": 1.63, "volume": 436836.0}, {"date": "2018-10-25", "close": 1.54, "volume": 836674.0}, {"date": "2018-10-26", "close": 1.525, "volume": 815168.0}, {"date": "2018-10-29", "close": 1.505, "volume": 799125.0}, {"date": "2018-10-30", "close": 1.495, "volume": 1515571.0}, {"date": "2018-10-31", "close": 1.52, "volume": 1206591.0}, {"date": "2018-11-01", "close": 1.62, "volume": 647020.0}, {"date": "2018-11-02", "close": 1.6, "volume": 536985.0}, {"date": "2018-11-05", "close": 1.54, "volume": 798614.0}, {"date": "2018-11-06", "close": 1.535, "volume": 364757.0}, {"date": "2018-11-07", "close": 1.56, "volume": 406245.0}, {"date": "2018-11-08", "close": 1.59, "volume": 448393.0}, {"date": "2018-11-09", "close": 1.6, "volume": 557297.0}, {"date": "2018-11-12", "close": 1.595, "volume": 595531.0}, {"date": "2018-11-13", "close": 1.59, "volume": 695605.0}, {"date": "2018-11-14", "close": 1.54, "volume": 680001.0}, {"date": "2018-11-15", "close": 1.54, "volume": 452228.0}, {"date": "2018-11-16", "close": 1.54, "volume": 753938.0}, {"date": "2018-11-19", "close": 1.51, "volume": 774240.0}, {"date": "2018-11-20", "close": 1.5, "volume": 847041.0}, {"date": "2018-11-21", "close": 1.45, "volume": 808416.0}, {"date": "2018-11-22", "close": 1.505, "volume": 1542676.0}, {"date": "2018-11-23", "close": 1.48, "volume": 639885.0}, {"date": "2018-11-26", "close": 1.41, "volume": 1089993.0}, {"date": "2018-11-27", "close": 1.43, "volume": 1272975.0}, {"date": "2018-11-28", "close": 1.4, "volume": 1809438.0}, {"date": "2018-11-29", "close": 1.42, "volume": 1367388.0}, {"date": "2018-11-30", "close": 1.395, "volume": 1446761.0}, {"date": "2018-12-03", "close": 1.435, "volume": 2044311.0}, {"date": "2018-12-04", "close": 1.435, "volume": 567318.0}, {"date": "2018-12-05", "close": 1.38, "volume": 1078764.0}, {"date": "2018-12-06", "close": 1.41, "volume": 901615.0}, {"date": "2018-12-07", "close": 1.405, "volume": 568841.0}, {"date": "2018-12-10", "close": 1.375, "volume": 652295.0}, {"date": "2018-12-11", "close": 1.33, "volume": 1215815.0}, {"date": "2018-12-12", "close": 1.325, "volume": 1102689.0}, {"date": "2018-12-13", "close": 1.285, "volume": 2657402.0}, {"date": "2018-12-14", "close": 1.325, "volume": 1643069.0}, {"date": "2018-12-17", "close": 1.335, "volume": 940025.0}, {"date": "2018-12-18", "close": 1.34, "volume": 1505734.0}, {"date": "2018-12-19", "close": 1.335, "volume": 668387.0}, {"date": "2018-12-20", "close": 1.34, "volume": 1271075.0}, {"date": "2018-12-21", "close": 1.28, "volume": 907625.0}, {"date": "2018-12-24", "close": 1.285, "volume": 276207.0}, {"date": "2018-12-27", "close": 1.32, "volume": 134174.0}, {"date": "2018-12-28", "close": 1.32, "volume": 229593.0}, {"date": "2018-12-31", "close": 1.35, "volume": 736125.0}, {"date": "2019-01-02", "close": 1.33, "volume": 505821.0}, {"date": "2019-01-03", "close": 1.345, "volume": 474837.0}, {"date": "2019-01-04", "close": 1.345, "volume": 164186.0}, {"date": "2019-01-07", "close": 1.36, "volume": 1819064.0}, {"date": "2019-01-08", "close": 1.425, "volume": 814599.0}, {"date": "2019-01-09", "close": 1.465, "volume": 706206.0}, {"date": "2019-01-10", "close": 1.52, "volume": 1195497.0}, {"date": "2019-01-11", "close": 1.53, "volume": 742265.0}, {"date": "2019-01-14", "close": 1.5, "volume": 924270.0}, {"date": "2019-01-15", "close": 1.5, "volume": 460768.0}, {"date": "2019-01-16", "close": 1.5, "volume": 236371.0}, {"date": "2019-01-17", "close": 1.47, "volume": 320976.0}, {"date": "2019-01-18", "close": 1.48, "volume": 465820.0}, {"date": "2019-01-21", "close": 1.475, "volume": 1022115.0}, {"date": "2019-01-22", "close": 1.47, "volume": 1040008.0}, {"date": "2019-01-23", "close": 1.455, "volume": 447774.0}, {"date": "2019-01-24", "close": 1.48, "volume": 270977.0}, {"date": "2019-01-25", "close": 1.47, "volume": 431826.0}, {"date": "2019-01-29", "close": 1.475, "volume": 478269.0}, {"date": "2019-01-30", "close": 1.455, "volume": 440785.0}, {"date": "2019-01-31", "close": 1.475, "volume": 352350.0}, {"date": "2019-02-01", "close": 1.47, "volume": 342617.0}, {"date": "2019-02-04", "close": 1.45, "volume": 246420.0}, {"date": "2019-02-05", "close": 1.43, "volume": 531682.0}, {"date": "2019-02-06", "close": 1.43, "volume": 625015.0}, {"date": "2019-02-07", "close": 1.47, "volume": 271040.0}, {"date": "2019-02-08", "close": 1.435, "volume": 284354.0}, {"date": "2019-02-11", "close": 1.45, "volume": 377483.0}, {"date": "2019-02-12", "close": 1.45, "volume": 293922.0}, {"date": "2019-02-13", "close": 1.465, "volume": 369224.0}, {"date": "2019-02-14", "close": 1.46, "volume": 570618.0}, {"date": "2019-02-15", "close": 1.45, "volume": 758826.0}, {"date": "2019-02-18", "close": 1.48, "volume": 526519.0}, {"date": "2019-02-19", "close": 1.435, "volume": 695780.0}, {"date": "2019-02-20", "close": 1.445, "volume": 323755.0}, {"date": "2019-02-21", "close": 1.47, "volume": 703199.0}, {"date": "2019-02-22", "close": 1.47, "volume": 635876.0}, {"date": "2019-02-25", "close": 1.465, "volume": 582921.0}, {"date": "2019-02-26", "close": 1.46, "volume": 1054976.0}, {"date": "2019-02-27", "close": 1.48, "volume": 842445.0}, {"date": "2019-02-28", "close": 1.465, "volume": 1163505.0}, {"date": "2019-03-01", "close": 1.47, "volume": 987434.0}, {"date": "2019-03-04", "close": 1.465, "volume": 1182881.0}, {"date": "2019-03-05", "close": 1.46, "volume": 1297043.0}, {"date": "2019-03-06", "close": 1.47, "volume": 659540.0}, {"date": "2019-03-07", "close": 1.51, "volume": 1259938.0}, {"date": "2019-03-08", "close": 1.515, "volume": 859604.0}, {"date": "2019-03-11", "close": 1.49, "volume": 423136.0}, {"date": "2019-03-12", "close": 1.49, "volume": 641347.0}, {"date": "2019-03-13", "close": 1.485, "volume": 829755.0}, {"date": "2019-03-14", "close": 1.48, "volume": 553820.0}, {"date": "2019-03-15", "close": 1.47, "volume": 605019.0}, {"date": "2019-03-18", "close": 1.46, "volume": 1176053.0}, {"date": "2019-03-19", "close": 1.48, "volume": 594284.0}, {"date": "2019-03-20", "close": 1.465, "volume": 1355641.0}, {"date": "2019-03-21", "close": 1.465, "volume": 757180.0}, {"date": "2019-03-22", "close": 1.48, "volume": 543755.0}, {"date": "2019-03-25", "close": 1.45, "volume": 836628.0}, {"date": "2019-03-26", "close": 1.445, "volume": 1228190.0}, {"date": "2019-03-27", "close": 1.465, "volume": 1414661.0}, {"date": "2019-03-28", "close": 1.45, "volume": 701908.0}, {"date": "2019-03-29", "close": 1.47, "volume": 942020.0}, {"date": "2019-04-01", "close": 1.46, "volume": 581110.0}, {"date": "2019-04-02", "close": 1.455, "volume": 1489438.0}, {"date": "2019-04-03", "close": 1.435, "volume": 1827840.0}, {"date": "2019-04-04", "close": 1.445, "volume": 3259436.0}, {"date": "2019-04-05", "close": 1.44, "volume": 990417.0}, {"date": "2019-04-08", "close": 1.445, "volume": 962105.0}, {"date": "2019-04-09", "close": 1.475, "volume": 1150981.0}, {"date": "2019-04-10", "close": 1.455, "volume": 647569.0}, {"date": "2019-04-11", "close": 1.48, "volume": 816754.0}, {"date": "2019-04-12", "close": 1.48, "volume": 606749.0}, {"date": "2019-04-15", "close": 1.47, "volume": 722787.0}, {"date": "2019-04-16", "close": 1.475, "volume": 794512.0}, {"date": "2019-04-17", "close": 1.495, "volume": 1443816.0}, {"date": "2019-04-18", "close": 1.535, "volume": 1687514.0}, {"date": "2019-04-23", "close": 1.57, "volume": 820936.0}, {"date": "2019-04-24", "close": 1.56, "volume": 1644404.0}, {"date": "2019-04-26", "close": 1.545, "volume": 384068.0}, {"date": "2019-04-29", "close": 1.56, "volume": 468195.0}, {"date": "2019-04-30", "close": 1.55, "volume": 820515.0}, {"date": "2019-05-01", "close": 1.53, "volume": 887062.0}, {"date": "2019-05-02", "close": 1.515, "volume": 738887.0}, {"date": "2019-05-03", "close": 1.485, "volume": 846459.0}, {"date": "2019-05-06", "close": 1.47, "volume": 669174.0}, {"date": "2019-05-07", "close": 1.455, "volume": 1338005.0}, {"date": "2019-05-08", "close": 1.435, "volume": 881264.0}, {"date": "2019-05-09", "close": 1.445, "volume": 1252747.0}, {"date": "2019-05-10", "close": 1.44, "volume": 4363716.0}, {"date": "2019-05-13", "close": 1.44, "volume": 3459767.0}, {"date": "2019-05-14", "close": 1.44, "volume": 1844496.0}, {"date": "2019-05-15", "close": 1.48, "volume": 908941.0}, {"date": "2019-05-16", "close": 1.49, "volume": 971917.0}, {"date": "2019-05-17", "close": 1.49, "volume": 823672.0}, {"date": "2019-05-20", "close": 1.495, "volume": 749356.0}, {"date": "2019-05-21", "close": 1.46, "volume": 623820.0}, {"date": "2019-05-22", "close": 1.46, "volume": 1098882.0}, {"date": "2019-05-23", "close": 1.46, "volume": 871151.0}, {"date": "2019-05-24", "close": 1.445, "volume": 1458451.0}, {"date": "2019-05-27", "close": 1.43, "volume": 679498.0}, {"date": "2019-05-28", "close": 1.42, "volume": 1431543.0}, {"date": "2019-05-29", "close": 1.425, "volume": 637983.0}, {"date": "2019-05-30", "close": 1.39, "volume": 1175029.0}, {"date": "2019-05-31", "close": 1.43, "volume": 617451.0}, {"date": "2019-06-03", "close": 1.385, "volume": 777357.0}, {"date": "2019-06-04", "close": 1.38, "volume": 967740.0}, {"date": "2019-06-05", "close": 1.4, "volume": 971675.0}, {"date": "2019-06-06", "close": 1.38, "volume": 1389408.0}, {"date": "2019-06-07", "close": 1.38, "volume": 833926.0}, {"date": "2019-06-11", "close": 1.385, "volume": 1635685.0}, {"date": "2019-06-12", "close": 1.39, "volume": 1315050.0}, {"date": "2019-06-13", "close": 1.375, "volume": 1345647.0}, {"date": "2019-06-14", "close": 1.395, "volume": 1858557.0}, {"date": "2019-06-17", "close": 1.375, "volume": 1672161.0}, {"date": "2019-06-18", "close": 1.375, "volume": 2122507.0}, {"date": "2019-06-19", "close": 1.38, "volume": 2255980.0}, {"date": "2019-06-20", "close": 1.39, "volume": 2752054.0}, {"date": "2019-06-21", "close": 1.37, "volume": 1789002.0}, {"date": "2019-06-24", "close": 1.36, "volume": 1856372.0}, {"date": "2019-06-25", "close": 1.38, "volume": 3122554.0}, {"date": "2019-06-26", "close": 1.42, "volume": 2978945.0}, {"date": "2019-06-27", "close": 1.405, "volume": 2654956.0}, {"date": "2019-06-28", "close": 1.405, "volume": 3269701.0}, {"date": "2019-07-01", "close": 1.41, "volume": 1069558.0}, {"date": "2019-07-02", "close": 1.45, "volume": 1197422.0}, {"date": "2019-07-03", "close": 1.44, "volume": 1169625.0}, {"date": "2019-07-04", "close": 1.44, "volume": 632025.0}, {"date": "2019-07-05", "close": 1.44, "volume": 816071.0}, {"date": "2019-07-08", "close": 1.45, "volume": 718167.0}, {"date": "2019-07-09", "close": 1.445, "volume": 607320.0}, {"date": "2019-07-10", "close": 1.425, "volume": 1094750.0}, {"date": "2019-07-11", "close": 1.43, "volume": 545777.0}, {"date": "2019-07-12", "close": 1.41, "volume": 974544.0}, {"date": "2019-07-15", "close": 1.41, "volume": 432168.0}, {"date": "2019-07-16", "close": 1.41, "volume": 584448.0}, {"date": "2019-07-17", "close": 1.43, "volume": 862890.0}, {"date": "2019-07-18", "close": 1.44, "volume": 535304.0}, {"date": "2019-07-19", "close": 1.44, "volume": 434065.0}, {"date": "2019-07-22", "close": 1.445, "volume": 1218339.0}, {"date": "2019-07-23", "close": 1.43, "volume": 824912.0}, {"date": "2019-07-24", "close": 1.455, "volume": 895162.0}, {"date": "2019-07-25", "close": 1.47, "volume": 740342.0}, {"date": "2019-07-26", "close": 1.45, "volume": 740871.0}, {"date": "2019-07-29", "close": 1.465, "volume": 822201.0}, {"date": "2019-07-30", "close": 1.485, "volume": 1075852.0}, {"date": "2019-07-31", "close": 1.475, "volume": 1051033.0}, {"date": "2019-08-01", "close": 1.475, "volume": 734815.0}, {"date": "2019-08-02", "close": 1.45, "volume": 566310.0}, {"date": "2019-08-05", "close": 1.415, "volume": 803050.0}, {"date": "2019-08-06", "close": 1.4, "volume": 1066575.0}, {"date": "2019-08-07", "close": 1.38, "volume": 395482.0}, {"date": "2019-08-08", "close": 1.385, "volume": 725334.0}, {"date": "2019-08-09", "close": 1.385, "volume": 661049.0}, {"date": "2019-08-12", "close": 1.42, "volume": 984602.0}, {"date": "2019-08-13", "close": 1.405, "volume": 921015.0}, {"date": "2019-08-14", "close": 1.39, "volume": 532340.0}, {"date": "2019-08-15", "close": 1.375, "volume": 811473.0}, {"date": "2019-08-16", "close": 1.38, "volume": 525926.0}, {"date": "2019-08-19", "close": 1.36, "volume": 963631.0}, {"date": "2019-08-20", "close": 1.355, "volume": 1054771.0}, {"date": "2019-08-21", "close": 1.46, "volume": 3428961.0}, {"date": "2019-08-22", "close": 1.42, "volume": 2082824.0}, {"date": "2019-08-23", "close": 1.44, "volume": 911439.0}, {"date": "2019-08-26", "close": 1.415, "volume": 1082590.0}, {"date": "2019-08-27", "close": 1.4, "volume": 1004418.0}, {"date": "2019-08-28", "close": 1.395, "volume": 1092756.0}, {"date": "2019-08-29", "close": 1.425, "volume": 1008118.0}, {"date": "2019-08-30", "close": 1.42, "volume": 1506463.0}, {"date": "2019-09-02", "close": 1.415, "volume": 854214.0}, {"date": "2019-09-03", "close": 1.425, "volume": 581058.0}, {"date": "2019-09-04", "close": 1.43, "volume": 681130.0}, {"date": "2019-09-05", "close": 1.425, "volume": 1004609.0}, {"date": "2019-09-06", "close": 1.45, "volume": 668406.0}, {"date": "2019-09-09", "close": 1.44, "volume": 483306.0}, {"date": "2019-09-10", "close": 1.435, "volume": 1483446.0}, {"date": "2019-09-11", "close": 1.5, "volume": 3517345.0}, {"date": "2019-09-12", "close": 1.525, "volume": 1036156.0}, {"date": "2019-09-13", "close": 1.55, "volume": 1732510.0}, {"date": "2019-09-16", "close": 1.565, "volume": 2864490.0}, {"date": "2019-09-17", "close": 1.565, "volume": 1758436.0}, {"date": "2019-09-18", "close": 1.57, "volume": 2269659.0}, {"date": "2019-09-19", "close": 1.545, "volume": 2441553.0}, {"date": "2019-09-20", "close": 1.535, "volume": 938113.0}, {"date": "2019-09-23", "close": 1.54, "volume": 579605.0}, {"date": "2019-09-24", "close": 1.545, "volume": 450773.0}, {"date": "2019-09-25", "close": 1.56, "volume": 577379.0}, {"date": "2019-09-26", "close": 1.575, "volume": 415935.0}, {"date": "2019-09-27", "close": 1.56, "volume": 542310.0}, {"date": "2019-09-30", "close": 1.555, "volume": 630073.0}, {"date": "2019-10-01", "close": 1.57, "volume": 725901.0}, {"date": "2019-10-02", "close": 1.545, "volume": 438835.0}, {"date": "2019-10-03", "close": 1.52, "volume": 532233.0}, {"date": "2019-10-04", "close": 1.52, "volume": 354286.0}, {"date": "2019-10-07", "close": 1.515, "volume": 455058.0}, {"date": "2019-10-08", "close": 1.525, "volume": 577599.0}, {"date": "2019-10-09", "close": 1.48, "volume": 414052.0}, {"date": "2019-10-10", "close": 1.495, "volume": 534079.0}, {"date": "2019-10-11", "close": 1.5, "volume": 746439.0}, {"date": "2019-10-14", "close": 1.495, "volume": 608619.0}, {"date": "2019-10-15", "close": 1.485, "volume": 452019.0}, {"date": "2019-10-16", "close": 1.545, "volume": 1506754.0}, {"date": "2019-10-17", "close": 1.55, "volume": 374655.0}, {"date": "2019-10-18", "close": 1.56, "volume": 581945.0}, {"date": "2019-10-21", "close": 1.555, "volume": 639624.0}, {"date": "2019-10-22", "close": 1.56, "volume": 786910.0}, {"date": "2019-10-23", "close": 1.565, "volume": 556303.0}, {"date": "2019-10-24", "close": 1.56, "volume": 554988.0}, {"date": "2019-10-25", "close": 1.585, "volume": 752811.0}, {"date": "2019-10-28", "close": 1.57, "volume": 659610.0}, {"date": "2019-10-29", "close": 1.59, "volume": 996368.0}, {"date": "2019-10-30", "close": 1.59, "volume": 709190.0}, {"date": "2019-10-31", "close": 1.6, "volume": 1159825.0}, {"date": "2019-11-01", "close": 1.58, "volume": 531833.0}, {"date": "2019-11-04", "close": 1.59, "volume": 325133.0}, {"date": "2019-11-05", "close": 1.61, "volume": 599276.0}, {"date": "2019-11-06", "close": 1.63, "volume": 1160861.0}, {"date": "2019-11-07", "close": 1.64, "volume": 829134.0}, {"date": "2019-11-08", "close": 1.66, "volume": 681848.0}, {"date": "2019-11-11", "close": 1.65, "volume": 683446.0}, {"date": "2019-11-12", "close": 1.67, "volume": 680991.0}, {"date": "2019-11-13", "close": 1.68, "volume": 373410.0}, {"date": "2019-11-14", "close": 1.66, "volume": 567037.0}, {"date": "2019-11-15", "close": 1.665, "volume": 637549.0}, {"date": "2019-11-18", "close": 1.64, "volume": 1076324.0}, {"date": "2019-11-19", "close": 1.62, "volume": 1129964.0}, {"date": "2019-11-20", "close": 1.6, "volume": 778635.0}, {"date": "2019-11-21", "close": 1.55, "volume": 739570.0}, {"date": "2019-11-22", "close": 1.58, "volume": 759220.0}, {"date": "2019-11-25", "close": 1.59, "volume": 591067.0}, {"date": "2019-11-26", "close": 1.57, "volume": 495792.0}, {"date": "2019-11-27", "close": 1.57, "volume": 607568.0}, {"date": "2019-11-28", "close": 1.58, "volume": 881797.0}, {"date": "2019-11-29", "close": 1.59, "volume": 609313.0}, {"date": "2019-12-02", "close": 1.595, "volume": 555447.0}, {"date": "2019-12-03", "close": 1.605, "volume": 1021692.0}, {"date": "2019-12-04", "close": 1.595, "volume": 597610.0}, {"date": "2019-12-05", "close": 1.6, "volume": 790566.0}, {"date": "2019-12-06", "close": 1.6, "volume": 723110.0}, {"date": "2019-12-09", "close": 1.6, "volume": 614474.0}, {"date": "2019-12-10", "close": 1.615, "volume": 980330.0}, {"date": "2019-12-11", "close": 1.6, "volume": 895421.0}, {"date": "2019-12-12", "close": 1.6, "volume": 304696.0}, {"date": "2019-12-13", "close": 1.595, "volume": 2213927.0}, {"date": "2019-12-16", "close": 1.63, "volume": 670349.0}, {"date": "2019-12-17", "close": 1.625, "volume": 753795.0}, {"date": "2019-12-18", "close": 1.635, "volume": 595808.0}, {"date": "2019-12-19", "close": 1.615, "volume": 552968.0}, {"date": "2019-12-20", "close": 1.66, "volume": 882411.0}, {"date": "2019-12-23", "close": 1.63, "volume": 479774.0}, {"date": "2019-12-24", "close": 1.63, "volume": 344709.0}, {"date": "2019-12-27", "close": 1.635, "volume": 132757.0}, {"date": "2019-12-30", "close": 1.645, "volume": 237546.0}, {"date": "2019-12-31", "close": 1.645, "volume": 168027.0}, {"date": "2020-01-02", "close": 1.645, "volume": 266788.0}, {"date": "2020-01-03", "close": 1.625, "volume": 301417.0}, {"date": "2020-01-06", "close": 1.635, "volume": 286915.0}, {"date": "2020-01-07", "close": 1.635, "volume": 199657.0}, {"date": "2020-01-08", "close": 1.615, "volume": 662430.0}, {"date": "2020-01-09", "close": 1.615, "volume": 609034.0}, {"date": "2020-01-10", "close": 1.62, "volume": 603731.0}, {"date": "2020-01-13", "close": 1.6, "volume": 868022.0}, {"date": "2020-01-14", "close": 1.625, "volume": 597079.0}, {"date": "2020-01-15", "close": 1.645, "volume": 682274.0}, {"date": "2020-01-16", "close": 1.635, "volume": 457220.0}, {"date": "2020-01-17", "close": 1.61, "volume": 693175.0}, {"date": "2020-01-20", "close": 1.625, "volume": 539856.0}, {"date": "2020-01-21", "close": 1.615, "volume": 586329.0}, {"date": "2020-01-22", "close": 1.61, "volume": 394203.0}, {"date": "2020-01-23", "close": 1.6, "volume": 849381.0}, {"date": "2020-01-24", "close": 1.59, "volume": 935502.0}, {"date": "2020-01-28", "close": 1.53, "volume": 1087805.0}, {"date": "2020-01-29", "close": 1.51, "volume": 681937.0}, {"date": "2020-01-30", "close": 1.48, "volume": 1137058.0}, {"date": "2020-01-31", "close": 1.49, "volume": 876300.0}, {"date": "2020-02-03", "close": 1.445, "volume": 687386.0}, {"date": "2020-02-04", "close": 1.42, "volume": 875773.0}, {"date": "2020-02-05", "close": 1.44, "volume": 934779.0}, {"date": "2020-02-06", "close": 1.445, "volume": 917153.0}, {"date": "2020-02-07", "close": 1.455, "volume": 1078972.0}, {"date": "2020-02-10", "close": 1.46, "volume": 904206.0}, {"date": "2020-02-11", "close": 1.44, "volume": 1380400.0}, {"date": "2020-02-12", "close": 1.435, "volume": 715095.0}, {"date": "2020-02-13", "close": 1.405, "volume": 1155243.0}, {"date": "2020-02-14", "close": 1.415, "volume": 863886.0}, {"date": "2020-02-17", "close": 1.395, "volume": 1297897.0}, {"date": "2020-02-18", "close": 1.385, "volume": 834140.0}, {"date": "2020-02-19", "close": 1.38, "volume": 985506.0}, {"date": "2020-02-20", "close": 1.395, "volume": 757334.0}, {"date": "2020-02-21", "close": 1.395, "volume": 772851.0}, {"date": "2020-02-24", "close": 1.37, "volume": 1337431.0}, {"date": "2020-02-25", "close": 1.36, "volume": 1202744.0}, {"date": "2020-02-26", "close": 1.32, "volume": 2422613.0}, {"date": "2020-02-27", "close": 1.36, "volume": 2802916.0}, {"date": "2020-02-28", "close": 1.28, "volume": 2732190.0}, {"date": "2020-03-02", "close": 1.26, "volume": 2068547.0}, {"date": "2020-03-03", "close": 1.3, "volume": 779247.0}, {"date": "2020-03-04", "close": 1.265, "volume": 934097.0}, {"date": "2020-03-05", "close": 1.295, "volume": 716321.0}, {"date": "2020-03-06", "close": 1.255, "volume": 1180247.0}, {"date": "2020-03-09", "close": 1.11, "volume": 2460101.0}, {"date": "2020-03-10", "close": 1.11, "volume": 1791786.0}, {"date": "2020-03-11", "close": 1.08, "volume": 1164601.0}, {"date": "2020-03-12", "close": 0.95, "volume": 2756655.0}, {"date": "2020-03-13", "close": 0.93, "volume": 5481828.0}, {"date": "2020-03-16", "close": 0.78, "volume": 4477858.0}, {"date": "2020-03-17", "close": 0.835, "volume": 4145159.0}, {"date": "2020-03-18", "close": 0.83, "volume": 1771303.0}, {"date": "2020-03-19", "close": 0.78, "volume": 2137370.0}, {"date": "2020-03-20", "close": 0.79, "volume": 1724236.0}, {"date": "2020-03-23", "close": 0.7, "volume": 3494442.0}, {"date": "2020-03-24", "close": 0.765, "volume": 2448179.0}, {"date": "2020-03-25", "close": 0.8, "volume": 1601417.0}, {"date": "2020-03-26", "close": 0.82, "volume": 2015508.0}, {"date": "2020-03-27", "close": 0.805, "volume": 2023396.0}, {"date": "2020-03-30", "close": 0.82, "volume": 1316026.0}, {"date": "2020-03-31", "close": 0.865, "volume": 2502865.0}, {"date": "2020-04-01", "close": 0.895, "volume": 1138518.0}, {"date": "2020-04-02", "close": 0.855, "volume": 1042527.0}, {"date": "2020-04-03", "close": 0.885, "volume": 1464846.0}, {"date": "2020-04-06", "close": 0.885, "volume": 919106.0}, {"date": "2020-04-07", "close": 0.9, "volume": 1659598.0}, {"date": "2020-04-08", "close": 0.905, "volume": 2224338.0}, {"date": "2020-04-09", "close": 0.945, "volume": 1022176.0}, {"date": "2020-04-14", "close": 1.005, "volume": 2033462.0}, {"date": "2020-04-15", "close": 0.995, "volume": 892101.0}, {"date": "2020-04-16", "close": 0.975, "volume": 934060.0}, {"date": "2020-04-17", "close": 1.05, "volume": 1494407.0}, {"date": "2020-04-20", "close": 1.04, "volume": 1182412.0}, {"date": "2020-04-21", "close": 0.99, "volume": 1930518.0}, {"date": "2020-04-22", "close": 0.995, "volume": 1365705.0}, {"date": "2020-04-23", "close": 1.0, "volume": 842327.0}, {"date": "2020-04-24", "close": 1.0, "volume": 712637.0}, {"date": "2020-04-27", "close": 0.985, "volume": 1013586.0}, {"date": "2020-04-28", "close": 1.02, "volume": 843102.0}, {"date": "2020-04-29", "close": 1.015, "volume": 1062518.0}, {"date": "2020-04-30", "close": 1.06, "volume": 1170495.0}, {"date": "2020-05-01", "close": 1.04, "volume": 1549897.0}, {"date": "2020-05-04", "close": 1.03, "volume": 1230842.0}, {"date": "2020-05-05", "close": 1.08, "volume": 2159050.0}, {"date": "2020-05-06", "close": 1.08, "volume": 1587122.0}, {"date": "2020-05-07", "close": 1.07, "volume": 970888.0}, {"date": "2020-05-08", "close": 1.07, "volume": 1695046.0}, {"date": "2020-05-11", "close": 1.12, "volume": 1211664.0}, {"date": "2020-05-12", "close": 1.095, "volume": 1517363.0}, {"date": "2020-05-13", "close": 1.07, "volume": 1899587.0}, {"date": "2020-05-14", "close": 1.07, "volume": 898759.0}, {"date": "2020-05-15", "close": 1.1, "volume": 1079421.0}, {"date": "2020-05-18", "close": 1.105, "volume": 2056138.0}, {"date": "2020-05-19", "close": 1.14, "volume": 1514972.0}, {"date": "2020-05-20", "close": 1.15, "volume": 561535.0}, {"date": "2020-05-21", "close": 1.19, "volume": 1182047.0}, {"date": "2020-05-22", "close": 1.185, "volume": 1491056.0}, {"date": "2020-05-25", "close": 1.22, "volume": 1627723.0}, {"date": "2020-05-26", "close": 1.28, "volume": 1930065.0}, {"date": "2020-05-27", "close": 1.29, "volume": 1623593.0}, {"date": "2020-05-28", "close": 1.275, "volume": 1814780.0}, {"date": "2020-05-29", "close": 1.29, "volume": 677157.0}, {"date": "2020-06-01", "close": 1.34, "volume": 1216022.0}, {"date": "2020-06-02", "close": 1.355, "volume": 765579.0}, {"date": "2020-06-03", "close": 1.345, "volume": 1495873.0}, {"date": "2020-06-04", "close": 1.31, "volume": 1697348.0}, {"date": "2020-06-05", "close": 1.38, "volume": 2563202.0}, {"date": "2020-06-09", "close": 1.455, "volume": 2913974.0}, {"date": "2020-06-10", "close": 1.45, "volume": 1864781.0}, {"date": "2020-06-11", "close": 1.47, "volume": 2660261.0}, {"date": "2020-06-12", "close": 1.395, "volume": 2417123.0}, {"date": "2020-06-15", "close": 1.3, "volume": 2888040.0}, {"date": "2020-06-16", "close": 1.36, "volume": 2493256.0}, {"date": "2020-06-17", "close": 1.345, "volume": 1270246.0}, {"date": "2020-06-18", "close": 1.295, "volume": 2003062.0}, {"date": "2020-06-19", "close": 1.33, "volume": 1109906.0}, {"date": "2020-06-22", "close": 1.33, "volume": 1506182.0}, {"date": "2020-06-23", "close": 1.29, "volume": 1874679.0}, {"date": "2020-06-24", "close": 1.26, "volume": 2488125.0}, {"date": "2020-06-25", "close": 1.21, "volume": 2640108.0}, {"date": "2020-06-26", "close": 1.235, "volume": 1910980.0}, {"date": "2020-06-29", "close": 1.18, "volume": 1913833.0}, {"date": "2020-06-30", "close": 1.22, "volume": 3076470.0}, {"date": "2020-07-01", "close": 1.25, "volume": 677145.0}, {"date": "2020-07-02", "close": 1.27, "volume": 1024081.0}, {"date": "2020-07-03", "close": 1.26, "volume": 569190.0}, {"date": "2020-07-06", "close": 1.255, "volume": 695650.0}, {"date": "2020-07-07", "close": 1.27, "volume": 824586.0}, {"date": "2020-07-08", "close": 1.26, "volume": 769378.0}, {"date": "2020-07-09", "close": 1.26, "volume": 376055.0}, {"date": "2020-07-10", "close": 1.255, "volume": 911081.0}, {"date": "2020-07-13", "close": 1.255, "volume": 1049379.0}, {"date": "2020-07-14", "close": 1.225, "volume": 1303970.0}, {"date": "2020-07-15", "close": 1.255, "volume": 988179.0}, {"date": "2020-07-16", "close": 1.23, "volume": 1407431.0}, {"date": "2020-07-17", "close": 1.215, "volume": 1301664.0}, {"date": "2020-07-20", "close": 1.225, "volume": 1045779.0}, {"date": "2020-07-21", "close": 1.29, "volume": 1215481.0}, {"date": "2020-07-22", "close": 1.28, "volume": 730677.0}, {"date": "2020-07-23", "close": 1.28, "volume": 1276694.0}, {"date": "2020-07-24", "close": 1.27, "volume": 939520.0}, {"date": "2020-07-27", "close": 1.3, "volume": 1669529.0}, {"date": "2020-07-28", "close": 1.3, "volume": 1326324.0}, {"date": "2020-07-29", "close": 1.295, "volume": 952681.0}, {"date": "2020-07-30", "close": 1.29, "volume": 1140971.0}, {"date": "2020-07-31", "close": 1.28, "volume": 824380.0}, {"date": "2020-08-03", "close": 1.25, "volume": 1637944.0}, {"date": "2020-08-04", "close": 1.25, "volume": 1446552.0}, {"date": "2020-08-05", "close": 1.25, "volume": 1548867.0}, {"date": "2020-08-06", "close": 1.255, "volume": 1124758.0}, {"date": "2020-08-07", "close": 1.3, "volume": 993035.0}, {"date": "2020-08-10", "close": 1.295, "volume": 811127.0}, {"date": "2020-08-11", "close": 1.32, "volume": 1174873.0}, {"date": "2020-08-12", "close": 1.305, "volume": 1249512.0}, {"date": "2020-08-13", "close": 1.315, "volume": 1454951.0}, {"date": "2020-08-14", "close": 1.335, "volume": 1041908.0}, {"date": "2020-08-17", "close": 1.32, "volume": 708118.0}, {"date": "2020-08-18", "close": 1.335, "volume": 1109514.0}, {"date": "2020-08-19", "close": 1.335, "volume": 949606.0}, {"date": "2020-08-20", "close": 1.33, "volume": 1139213.0}, {"date": "2020-08-21", "close": 1.35, "volume": 523474.0}, {"date": "2020-08-24", "close": 1.36, "volume": 955600.0}, {"date": "2020-08-25", "close": 1.345, "volume": 1070034.0}, {"date": "2020-08-26", "close": 1.355, "volume": 469720.0}, {"date": "2020-08-27", "close": 1.345, "volume": 639312.0}, {"date": "2020-08-28", "close": 1.36, "volume": 797045.0}, {"date": "2020-08-31", "close": 1.365, "volume": 1201323.0}, {"date": "2020-09-01", "close": 1.345, "volume": 1722853.0}, {"date": "2020-09-02", "close": 1.34, "volume": 1472953.0}, {"date": "2020-09-03", "close": 1.37, "volume": 973379.0}, {"date": "2020-09-04", "close": 1.33, "volume": 1350332.0}, {"date": "2020-09-07", "close": 1.35, "volume": 696577.0}, {"date": "2020-09-08", "close": 1.365, "volume": 979616.0}, {"date": "2020-09-09", "close": 1.34, "volume": 1150424.0}, {"date": "2020-09-10", "close": 1.355, "volume": 687736.0}, {"date": "2020-09-11", "close": 1.37, "volume": 604267.0}, {"date": "2020-09-14", "close": 1.385, "volume": 390104.0}, {"date": "2020-09-15", "close": 1.4, "volume": 1122338.0}, {"date": "2020-09-16", "close": 1.39, "volume": 913204.0}, {"date": "2020-09-17", "close": 1.43, "volume": 1007967.0}, {"date": "2020-09-18", "close": 1.475, "volume": 1302059.0}, {"date": "2020-09-21", "close": 1.49, "volume": 1030436.0}, {"date": "2020-09-22", "close": 1.465, "volume": 913182.0}, {"date": "2020-09-23", "close": 1.45, "volume": 576089.0}, {"date": "2020-09-24", "close": 1.43, "volume": 841686.0}, {"date": "2020-09-25", "close": 1.445, "volume": 785754.0}, {"date": "2020-09-28", "close": 1.45, "volume": 631929.0}, {"date": "2020-09-29", "close": 1.455, "volume": 1083625.0}, {"date": "2020-09-30", "close": 1.435, "volume": 880415.0}, {"date": "2020-10-01", "close": 1.45, "volume": 738782.0}, {"date": "2020-10-02", "close": 1.46, "volume": 1304450.0}, {"date": "2020-10-05", "close": 1.495, "volume": 560088.0}, {"date": "2020-10-06", "close": 1.52, "volume": 1046670.0}, {"date": "2020-10-07", "close": 1.51, "volume": 934782.0}, {"date": "2020-10-08", "close": 1.535, "volume": 1354617.0}, {"date": "2020-10-09", "close": 1.57, "volume": 1318711.0}, {"date": "2020-10-12", "close": 1.595, "volume": 1673636.0}, {"date": "2020-10-13", "close": 1.615, "volume": 1921790.0}, {"date": "2020-10-14", "close": 1.595, "volume": 1679404.0}, {"date": "2020-10-15", "close": 1.59, "volume": 1074264.0}, {"date": "2020-10-16", "close": 1.595, "volume": 1024385.0}, {"date": "2020-10-19", "close": 1.61, "volume": 615369.0}, {"date": "2020-10-20", "close": 1.595, "volume": 387292.0}, {"date": "2020-10-21", "close": 1.605, "volume": 440817.0}, {"date": "2020-10-22", "close": 1.59, "volume": 619106.0}, {"date": "2020-10-23", "close": 1.59, "volume": 818972.0}, {"date": "2020-10-26", "close": 1.58, "volume": 1445687.0}, {"date": "2020-10-27", "close": 1.545, "volume": 1415228.0}, {"date": "2020-10-28", "close": 1.555, "volume": 938688.0}, {"date": "2020-10-29", "close": 1.49, "volume": 1969137.0}, {"date": "2020-10-30", "close": 1.49, "volume": 1327860.0}, {"date": "2020-11-02", "close": 1.46, "volume": 857636.0}, {"date": "2020-11-03", "close": 1.505, "volume": 746231.0}, {"date": "2020-11-04", "close": 1.52, "volume": 1204434.0}, {"date": "2020-11-05", "close": 1.52, "volume": 317141.0}, {"date": "2020-11-06", "close": 1.53, "volume": 1011556.0}, {"date": "2020-11-09", "close": 1.57, "volume": 1424979.0}, {"date": "2020-11-10", "close": 1.665, "volume": 4999750.0}, {"date": "2020-11-11", "close": 1.74, "volume": 3055715.0}, {"date": "2020-11-12", "close": 1.74, "volume": 3042714.0}, {"date": "2020-11-13", "close": 1.79, "volume": 2002202.0}, {"date": "2020-11-16", "close": 1.82, "volume": 331817.0}, {"date": "2020-11-17", "close": 1.83, "volume": 1903795.0}, {"date": "2020-11-18", "close": 1.845, "volume": 659017.0}, {"date": "2020-11-19", "close": 1.885, "volume": 1560742.0}, {"date": "2020-11-20", "close": 1.92, "volume": 2031220.0}, {"date": "2020-11-23", "close": 1.94, "volume": 1536376.0}, {"date": "2020-11-24", "close": 1.945, "volume": 2103046.0}, {"date": "2020-11-25", "close": 1.99, "volume": 2587988.0}, {"date": "2020-11-26", "close": 1.955, "volume": 2174668.0}, {"date": "2020-11-27", "close": 1.98, "volume": 2170318.0}, {"date": "2020-11-30", "close": 1.955, "volume": 1525430.0}, {"date": "2020-12-01", "close": 1.965, "volume": 1359560.0}, {"date": "2020-12-02", "close": 1.945, "volume": 724657.0}, {"date": "2020-12-03", "close": 1.955, "volume": 1149024.0}, {"date": "2020-12-04", "close": 1.97, "volume": 1244968.0}, {"date": "2020-12-07", "close": 1.975, "volume": 1327687.0}, {"date": "2020-12-08", "close": 1.965, "volume": 2024668.0}, {"date": "2020-12-09", "close": 1.98, "volume": 1443734.0}, {"date": "2020-12-10", "close": 1.98, "volume": 1016809.0}, {"date": "2020-12-11", "close": 1.98, "volume": 892245.0}, {"date": "2020-12-14", "close": 1.985, "volume": 1172101.0}, {"date": "2020-12-15", "close": 1.975, "volume": 1671998.0}, {"date": "2020-12-16", "close": 1.98, "volume": 941930.0}, {"date": "2020-12-17", "close": 1.97, "volume": 1466520.0}, {"date": "2020-12-18", "close": 1.965, "volume": 879284.0}, {"date": "2020-12-21", "close": 1.92, "volume": 2164817.0}, {"date": "2020-12-22", "close": 1.9, "volume": 1316297.0}, {"date": "2020-12-23", "close": 1.89, "volume": 1092085.0}, {"date": "2020-12-24", "close": 1.92, "volume": 771785.0}, {"date": "2020-12-29", "close": 1.94, "volume": 305722.0}, {"date": "2020-12-30", "close": 1.94, "volume": 463466.0}, {"date": "2020-12-31", "close": 1.95, "volume": 287534.0}, {"date": "2021-01-04", "close": 1.935, "volume": 487749.0}, {"date": "2021-01-05", "close": 1.92, "volume": 423059.0}, {"date": "2021-01-06", "close": 1.9, "volume": 999361.0}, {"date": "2021-01-07", "close": 1.975, "volume": 1497730.0}, {"date": "2021-01-08", "close": 1.99, "volume": 1951794.0}, {"date": "2021-01-11", "close": 1.99, "volume": 1915347.0}, {"date": "2021-01-12", "close": 1.99, "volume": 1538572.0}, {"date": "2021-01-13", "close": 1.99, "volume": 864776.0}, {"date": "2021-01-14", "close": 1.995, "volume": 2516307.0}, {"date": "2021-01-15", "close": 2.01, "volume": 3898829.0}, {"date": "2021-01-18", "close": 1.985, "volume": 583312.0}, {"date": "2021-01-19", "close": 1.99, "volume": 1012975.0}, {"date": "2021-01-20", "close": 1.995, "volume": 1293519.0}, {"date": "2021-01-21", "close": 2.0, "volume": 1706508.0}, {"date": "2021-01-22", "close": 2.02, "volume": 1286696.0}, {"date": "2021-01-25", "close": 2.0, "volume": 749112.0}, {"date": "2021-01-27", "close": 2.02, "volume": 1415137.0}, {"date": "2021-01-28", "close": 1.975, "volume": 1498841.0}, {"date": "2021-01-29", "close": 1.975, "volume": 1497118.0}, {"date": "2021-02-01", "close": 1.96, "volume": 1691260.0}, {"date": "2021-02-02", "close": 1.98, "volume": 1004164.0}, {"date": "2021-02-03", "close": 2.02, "volume": 1865355.0}, {"date": "2021-02-04", "close": 1.97, "volume": 582833.0}, {"date": "2021-02-05", "close": 2.0, "volume": 828105.0}, {"date": "2021-02-08", "close": 2.01, "volume": 1831049.0}, {"date": "2021-02-09", "close": 2.0, "volume": 1209379.0}, {"date": "2021-02-10", "close": 2.05, "volume": 989682.0}, {"date": "2021-02-11", "close": 2.08, "volume": 1953379.0}, {"date": "2021-02-12", "close": 2.13, "volume": 2386926.0}, {"date": "2021-02-15", "close": 2.15, "volume": 1166899.0}, {"date": "2021-02-16", "close": 2.17, "volume": 1498723.0}, {"date": "2021-02-17", "close": 2.19, "volume": 1033161.0}, {"date": "2021-02-18", "close": 2.18, "volume": 1900605.0}, {"date": "2021-02-19", "close": 2.17, "volume": 2894630.0}, {"date": "2021-02-22", "close": 2.16, "volume": 1082889.0}, {"date": "2021-02-23", "close": 2.19, "volume": 1024770.0}, {"date": "2021-02-24", "close": 2.15, "volume": 1131712.0}, {"date": "2021-02-25", "close": 2.18, "volume": 1042092.0}, {"date": "2021-02-26", "close": 2.14, "volume": 1079284.0}, {"date": "2021-03-01", "close": 2.16, "volume": 862061.0}, {"date": "2021-03-02", "close": 2.16, "volume": 840998.0}, {"date": "2021-03-03", "close": 2.16, "volume": 661890.0}, {"date": "2021-03-04", "close": 2.16, "volume": 1100069.0}, {"date": "2021-03-05", "close": 2.14, "volume": 840414.0}, {"date": "2021-03-08", "close": 2.16, "volume": 625407.0}, {"date": "2021-03-09", "close": 2.18, "volume": 993353.0}, {"date": "2021-03-10", "close": 2.2, "volume": 934291.0}, {"date": "2021-03-11", "close": 2.2, "volume": 1020116.0}, {"date": "2021-03-12", "close": 2.24, "volume": 996858.0}, {"date": "2021-03-15", "close": 2.27, "volume": 662401.0}, {"date": "2021-03-16", "close": 2.3, "volume": 741094.0}, {"date": "2021-03-17", "close": 2.31, "volume": 848507.0}, {"date": "2021-03-18", "close": 2.34, "volume": 1686531.0}, {"date": "2021-03-19", "close": 2.33, "volume": 1407910.0}, {"date": "2021-03-22", "close": 2.3, "volume": 565820.0}, {"date": "2021-03-23", "close": 2.29, "volume": 565805.0}, {"date": "2021-03-24", "close": 2.27, "volume": 564140.0}, {"date": "2021-03-25", "close": 2.24, "volume": 705668.0}, {"date": "2021-03-26", "close": 2.19, "volume": 586886.0}, {"date": "2021-03-29", "close": 2.22, "volume": 548403.0}, {"date": "2021-03-30", "close": 2.19, "volume": 981468.0}, {"date": "2021-03-31", "close": 2.19, "volume": 834580.0}, {"date": "2021-04-01", "close": 2.2, "volume": 646300.0}, {"date": "2021-04-06", "close": 2.23, "volume": 840302.0}, {"date": "2021-04-07", "close": 2.2, "volume": 552010.0}, {"date": "2021-04-08", "close": 2.21, "volume": 708881.0}, {"date": "2021-04-09", "close": 2.21, "volume": 682340.0}, {"date": "2021-04-12", "close": 2.21, "volume": 863672.0}, {"date": "2021-04-13", "close": 2.22, "volume": 461047.0}, {"date": "2021-04-14", "close": 2.23, "volume": 564316.0}, {"date": "2021-04-15", "close": 2.21, "volume": 463239.0}, {"date": "2021-04-16", "close": 2.21, "volume": 445996.0}, {"date": "2021-04-19", "close": 2.23, "volume": 753964.0}, {"date": "2021-04-20", "close": 2.23, "volume": 706492.0}, {"date": "2021-04-21", "close": 2.19, "volume": 563829.0}, {"date": "2021-04-22", "close": 2.22, "volume": 619757.0}, {"date": "2021-04-23", "close": 2.21, "volume": 1009063.0}, {"date": "2021-04-26", "close": 2.2, "volume": 701150.0}, {"date": "2021-04-27", "close": 2.17, "volume": 1441316.0}, {"date": "2021-04-28", "close": 2.19, "volume": 668464.0}, {"date": "2021-04-29", "close": 2.21, "volume": 774422.0}, {"date": "2021-04-30", "close": 2.23, "volume": 991167.0}, {"date": "2021-05-03", "close": 2.26, "volume": 731224.0}, {"date": "2021-05-04", "close": 2.3, "volume": 968148.0}, {"date": "2021-05-05", "close": 2.35, "volume": 1490589.0}, {"date": "2021-05-06", "close": 2.39, "volume": 925177.0}, {"date": "2021-05-07", "close": 2.37, "volume": 619597.0}, {"date": "2021-05-10", "close": 2.38, "volume": 875975.0}, {"date": "2021-05-11", "close": 2.37, "volume": 888501.0}, {"date": "2021-05-12", "close": 2.38, "volume": 380824.0}, {"date": "2021-05-13", "close": 2.38, "volume": 829346.0}, {"date": "2021-05-14", "close": 2.37, "volume": 367979.0}, {"date": "2021-05-17", "close": 2.33, "volume": 777483.0}, {"date": "2021-05-18", "close": 2.32, "volume": 646276.0}, {"date": "2021-05-19", "close": 2.3, "volume": 821414.0}, {"date": "2021-05-20", "close": 2.34, "volume": 758384.0}, {"date": "2021-05-21", "close": 2.34, "volume": 655365.0}, {"date": "2021-05-24", "close": 2.33, "volume": 647045.0}, {"date": "2021-05-25", "close": 2.33, "volume": 568196.0}, {"date": "2021-05-26", "close": 2.37, "volume": 806361.0}, {"date": "2021-05-27", "close": 2.4, "volume": 880268.0}, {"date": "2021-05-28", "close": 2.41, "volume": 681956.0}, {"date": "2021-05-31", "close": 2.38, "volume": 686232.0}, {"date": "2021-06-01", "close": 2.39, "volume": 494168.0}, {"date": "2021-06-02", "close": 2.42, "volume": 738957.0}, {"date": "2021-06-03", "close": 2.45, "volume": 640827.0}, {"date": "2021-06-04", "close": 2.44, "volume": 471562.0}, {"date": "2021-06-07", "close": 2.46, "volume": 654685.0}, {"date": "2021-06-08", "close": 2.48, "volume": 731618.0}, {"date": "2021-06-09", "close": 2.55, "volume": 974064.0}, {"date": "2021-06-10", "close": 2.6, "volume": 1474299.0}, {"date": "2021-06-11", "close": 2.62, "volume": 966468.0}, {"date": "2021-06-15", "close": 2.6, "volume": 1032094.0}, {"date": "2021-06-16", "close": 2.6, "volume": 672147.0}, {"date": "2021-06-17", "close": 2.61, "volume": 834774.0}, {"date": "2021-06-18", "close": 2.61, "volume": 495629.0}, {"date": "2021-06-21", "close": 2.56, "volume": 1106597.0}, {"date": "2021-06-22", "close": 2.57, "volume": 576090.0}, {"date": "2021-06-23", "close": 2.55, "volume": 697838.0}, {"date": "2021-06-24", "close": 2.51, "volume": 656976.0}, {"date": "2021-06-25", "close": 2.54, "volume": 718314.0}, {"date": "2021-06-28", "close": 2.56, "volume": 885353.0}, {"date": "2021-06-29", "close": 2.54, "volume": 428756.0}, {"date": "2021-06-30", "close": 2.54, "volume": 419448.0}, {"date": "2021-07-01", "close": 2.53, "volume": 548415.0}, {"date": "2021-07-02", "close": 2.53, "volume": 445466.0}, {"date": "2021-07-05", "close": 2.52, "volume": 640529.0}, {"date": "2021-07-06", "close": 2.51, "volume": 500806.0}, {"date": "2021-07-07", "close": 2.49, "volume": 895250.0}, {"date": "2021-07-08", "close": 2.51, "volume": 429318.0}, {"date": "2021-07-09", "close": 2.47, "volume": 672258.0}, {"date": "2021-07-12", "close": 2.46, "volume": 555311.0}, {"date": "2021-07-13", "close": 2.42, "volume": 889204.0}, {"date": "2021-07-14", "close": 2.53, "volume": 1185729.0}, {"date": "2021-07-15", "close": 2.57, "volume": 1309503.0}, {"date": "2021-07-16", "close": 2.63, "volume": 2039691.0}, {"date": "2021-07-19", "close": 2.6, "volume": 851432.0}, {"date": "2021-07-20", "close": 2.54, "volume": 886363.0}, {"date": "2021-07-21", "close": 2.56, "volume": 653808.0}, {"date": "2021-07-22", "close": 2.57, "volume": 1274422.0}, {"date": "2021-07-23", "close": 2.58, "volume": 1084231.0}, {"date": "2021-07-26", "close": 2.59, "volume": 805714.0}, {"date": "2021-07-27", "close": 2.6, "volume": 461592.0}, {"date": "2021-07-28", "close": 2.59, "volume": 837189.0}, {"date": "2021-07-29", "close": 2.58, "volume": 323180.0}, {"date": "2021-07-30", "close": 2.58, "volume": 490419.0}, {"date": "2021-08-02", "close": 2.58, "volume": 518989.0}, {"date": "2021-08-03", "close": 2.57, "volume": 602439.0}, {"date": "2021-08-04", "close": 2.57, "volume": 600237.0}, {"date": "2021-08-05", "close": 2.55, "volume": 390944.0}, {"date": "2021-08-06", "close": 2.57, "volume": 533916.0}, {"date": "2021-08-09", "close": 2.58, "volume": 640123.0}, {"date": "2021-08-10", "close": 2.57, "volume": 808419.0}, {"date": "2021-08-11", "close": 2.57, "volume": 616784.0}, {"date": "2021-08-12", "close": 2.61, "volume": 685717.0}, {"date": "2021-08-13", "close": 2.63, "volume": 776560.0}, {"date": "2021-08-16", "close": 2.62, "volume": 605362.0}, {"date": "2021-08-17", "close": 2.62, "volume": 838052.0}, {"date": "2021-08-18", "close": 2.6, "volume": 550552.0}, {"date": "2021-08-19", "close": 2.54, "volume": 790769.0}, {"date": "2021-08-20", "close": 2.55, "volume": 393414.0}, {"date": "2021-08-23", "close": 2.51, "volume": 768673.0}, {"date": "2021-08-24", "close": 2.5, "volume": 695669.0}, {"date": "2021-08-25", "close": 2.5, "volume": 1073959.0}, {"date": "2021-08-26", "close": 2.51, "volume": 830887.0}, {"date": "2021-08-27", "close": 2.52, "volume": 357108.0}, {"date": "2021-08-30", "close": 2.56, "volume": 1022036.0}, {"date": "2021-08-31", "close": 2.57, "volume": 640128.0}, {"date": "2021-09-01", "close": 2.61, "volume": 1009609.0}, {"date": "2021-09-02", "close": 2.61, "volume": 543754.0}, {"date": "2021-09-03", "close": 2.65, "volume": 1056071.0}, {"date": "2021-09-06", "close": 2.67, "volume": 706868.0}, {"date": "2021-09-07", "close": 2.69, "volume": 1044255.0}, {"date": "2021-09-08", "close": 2.75, "volume": 867380.0}, {"date": "2021-09-09", "close": 2.72, "volume": 1228603.0}, {"date": "2021-09-10", "close": 2.75, "volume": 745416.0}, {"date": "2021-09-13", "close": 2.67, "volume": 691670.0}, {"date": "2021-09-14", "close": 2.66, "volume": 844721.0}, {"date": "2021-09-15", "close": 2.62, "volume": 615111.0}, {"date": "2021-09-16", "close": 2.6, "volume": 942657.0}, {"date": "2021-09-17", "close": 2.6, "volume": 509976.0}, {"date": "2021-09-20", "close": 2.57, "volume": 619394.0}, {"date": "2021-09-21", "close": 2.54, "volume": 785880.0}, {"date": "2021-09-22", "close": 2.55, "volume": 867231.0}, {"date": "2021-09-23", "close": 2.59, "volume": 1052326.0}, {"date": "2021-09-24", "close": 2.65, "volume": 430560.0}, {"date": "2021-09-27", "close": 2.68, "volume": 783878.0}, {"date": "2021-09-28", "close": 2.7, "volume": 609635.0}, {"date": "2021-09-29", "close": 2.66, "volume": 883350.0}, {"date": "2021-09-30", "close": 2.72, "volume": 891844.0}, {"date": "2021-10-01", "close": 2.67, "volume": 615427.0}, {"date": "2021-10-04", "close": 2.7, "volume": 468896.0}, {"date": "2021-10-05", "close": 2.7, "volume": 985759.0}, {"date": "2021-10-06", "close": 2.7, "volume": 1103229.0}, {"date": "2021-10-07", "close": 2.74, "volume": 526454.0}, {"date": "2021-10-08", "close": 2.85, "volume": 1175775.0}, {"date": "2021-10-11", "close": 2.82, "volume": 701742.0}, {"date": "2021-10-12", "close": 2.82, "volume": 633505.0}, {"date": "2021-10-13", "close": 2.84, "volume": 713527.0}, {"date": "2021-10-14", "close": 2.84, "volume": 499898.0}, {"date": "2021-10-15", "close": 2.84, "volume": 598600.0}, {"date": "2021-10-18", "close": 2.88, "volume": 1120029.0}, {"date": "2021-10-19", "close": 2.88, "volume": 1426884.0}, {"date": "2021-10-20", "close": 2.96, "volume": 712136.0}, {"date": "2021-10-21", "close": 2.94, "volume": 627510.0}, {"date": "2021-10-22", "close": 2.92, "volume": 705248.0}, {"date": "2021-10-25", "close": 2.92, "volume": 431095.0}, {"date": "2021-10-26", "close": 2.88, "volume": 405204.0}, {"date": "2021-10-27", "close": 2.84, "volume": 829727.0}, {"date": "2021-10-28", "close": 2.8, "volume": 821643.0}, {"date": "2021-10-29", "close": 2.81, "volume": 485945.0}, {"date": "2021-11-01", "close": 2.76, "volume": 719720.0}, {"date": "2021-11-02", "close": 2.82, "volume": 722453.0}, {"date": "2021-11-03", "close": 2.87, "volume": 606345.0}, {"date": "2021-11-04", "close": 2.92, "volume": 547635.0}, {"date": "2021-11-05", "close": 2.91, "volume": 625184.0}, {"date": "2021-11-08", "close": 2.91, "volume": 706556.0}, {"date": "2021-11-09", "close": 2.87, "volume": 635368.0}, {"date": "2021-11-10", "close": 2.91, "volume": 553557.0}, {"date": "2021-11-11", "close": 2.9, "volume": 579448.0}, {"date": "2021-11-12", "close": 2.95, "volume": 356603.0}, {"date": "2021-11-15", "close": 2.92, "volume": 556764.0}, {"date": "2021-11-16", "close": 2.88, "volume": 503970.0}, {"date": "2021-11-17", "close": 2.85, "volume": 516721.0}, {"date": "2021-11-18", "close": 2.86, "volume": 535804.0}, {"date": "2021-11-19", "close": 2.86, "volume": 424906.0}, {"date": "2021-11-22", "close": 2.8, "volume": 508873.0}, {"date": "2021-11-23", "close": 2.77, "volume": 656530.0}, {"date": "2021-11-24", "close": 2.73, "volume": 623158.0}, {"date": "2021-11-25", "close": 2.72, "volume": 508765.0}, {"date": "2021-11-26", "close": 2.66, "volume": 740316.0}, {"date": "2021-11-29", "close": 2.6, "volume": 1468421.0}, {"date": "2021-11-30", "close": 2.77, "volume": 794242.0}, {"date": "2021-12-01", "close": 2.66, "volume": 712883.0}, {"date": "2021-12-02", "close": 2.62, "volume": 557435.0}, {"date": "2021-12-03", "close": 2.61, "volume": 526837.0}, {"date": "2021-12-06", "close": 2.52, "volume": 806401.0}, {"date": "2021-12-07", "close": 2.61, "volume": 886205.0}, {"date": "2021-12-08", "close": 2.73, "volume": 756421.0}, {"date": "2021-12-09", "close": 2.73, "volume": 419225.0}, {"date": "2021-12-10", "close": 2.76, "volume": 523256.0}, {"date": "2021-12-13", "close": 2.76, "volume": 406140.0}, {"date": "2021-12-14", "close": 2.74, "volume": 603928.0}, {"date": "2021-12-15", "close": 2.72, "volume": 377610.0}, {"date": "2021-12-16", "close": 2.74, "volume": 752433.0}, {"date": "2021-12-17", "close": 2.74, "volume": 481674.0}, {"date": "2021-12-20", "close": 2.71, "volume": 630224.0}, {"date": "2021-12-21", "close": 2.68, "volume": 785984.0}, {"date": "2021-12-22", "close": 2.73, "volume": 447322.0}, {"date": "2021-12-23", "close": 2.74, "volume": 503419.0}, {"date": "2021-12-24", "close": 2.74, "volume": 241219.0}, {"date": "2021-12-29", "close": 2.76, "volume": 257488.0}, {"date": "2021-12-30", "close": 2.75, "volume": 79220.0}, {"date": "2021-12-31", "close": 2.74, "volume": 201133.0}, {"date": "2022-01-04", "close": 2.76, "volume": 301584.0}, {"date": "2022-01-05", "close": 2.77, "volume": 210485.0}, {"date": "2022-01-06", "close": 2.7, "volume": 464174.0}, {"date": "2022-01-07", "close": 2.73, "volume": 112757.0}, {"date": "2022-01-10", "close": 2.72, "volume": 645745.0}, {"date": "2022-01-11", "close": 2.75, "volume": 399590.0}, {"date": "2022-01-12", "close": 2.81, "volume": 731411.0}, {"date": "2022-01-13", "close": 2.85, "volume": 529856.0}, {"date": "2022-01-14", "close": 2.83, "volume": 482943.0}, {"date": "2022-01-17", "close": 2.89, "volume": 688167.0}, {"date": "2022-01-18", "close": 2.93, "volume": 764827.0}, {"date": "2022-01-19", "close": 2.91, "volume": 1065033.0}, {"date": "2022-01-20", "close": 2.93, "volume": 534138.0}, {"date": "2022-01-21", "close": 2.79, "volume": 1448152.0}, {"date": "2022-01-24", "close": 2.8, "volume": 821254.0}, {"date": "2022-01-25", "close": 2.72, "volume": 1117451.0}, {"date": "2022-01-27", "close": 2.67, "volume": 1550704.0}, {"date": "2022-01-28", "close": 2.76, "volume": 577246.0}, {"date": "2022-01-31", "close": 2.81, "volume": 540904.0}, {"date": "2022-02-01", "close": 2.84, "volume": 655942.0}, {"date": "2022-02-02", "close": 2.82, "volume": 286738.0}, {"date": "2022-02-03", "close": 2.84, "volume": 361949.0}, {"date": "2022-02-04", "close": 2.82, "volume": 361480.0}, {"date": "2022-02-07", "close": 2.83, "volume": 754881.0}, {"date": "2022-02-08", "close": 2.86, "volume": 732374.0}, {"date": "2022-02-09", "close": 2.91, "volume": 523165.0}, {"date": "2022-02-10", "close": 2.93, "volume": 542175.0}, {"date": "2022-02-11", "close": 2.91, "volume": 531067.0}, {"date": "2022-02-14", "close": 2.93, "volume": 822588.0}, {"date": "2022-02-15", "close": 2.88, "volume": 601530.0}, {"date": "2022-02-16", "close": 2.94, "volume": 533712.0}, {"date": "2022-02-17", "close": 2.92, "volume": 744181.0}, {"date": "2022-02-18", "close": 2.88, "volume": 376801.0}, {"date": "2022-02-21", "close": 2.84, "volume": 653920.0}, {"date": "2022-02-22", "close": 2.76, "volume": 895179.0}, {"date": "2022-02-23", "close": 2.79, "volume": 530428.0}, {"date": "2022-02-24", "close": 2.67, "volume": 1120149.0}, {"date": "2022-02-25", "close": 2.75, "volume": 700895.0}, {"date": "2022-02-28", "close": 2.8, "volume": 580063.0}, {"date": "2022-03-01", "close": 2.84, "volume": 441791.0}, {"date": "2022-03-02", "close": 2.82, "volume": 509568.0}, {"date": "2022-03-03", "close": 2.9, "volume": 474467.0}, {"date": "2022-03-04", "close": 2.85, "volume": 636518.0}, {"date": "2022-03-07", "close": 2.8, "volume": 538551.0}, {"date": "2022-03-08", "close": 2.8, "volume": 645604.0}, {"date": "2022-03-09", "close": 2.88, "volume": 423379.0}, {"date": "2022-03-10", "close": 2.88, "volume": 758377.0}, {"date": "2022-03-11", "close": 2.87, "volume": 343620.0}, {"date": "2022-03-14", "close": 2.84, "volume": 146186.0}, {"date": "2022-03-15", "close": 2.81, "volume": 554287.0}, {"date": "2022-03-16", "close": 2.9, "volume": 301193.0}, {"date": "2022-03-17", "close": 2.85, "volume": 542710.0}, {"date": "2022-03-18", "close": 2.86, "volume": 720634.0}, {"date": "2022-03-21", "close": 2.83, "volume": 635404.0}, {"date": "2022-03-22", "close": 2.87, "volume": 517389.0}, {"date": "2022-03-23", "close": 2.93, "volume": 717395.0}, {"date": "2022-03-24", "close": 2.97, "volume": 644743.0}, {"date": "2022-03-25", "close": 3.0, "volume": 775397.0}, {"date": "2022-03-28", "close": 2.99, "volume": 343673.0}, {"date": "2022-03-29", "close": 2.96, "volume": 611623.0}, {"date": "2022-03-30", "close": 2.97, "volume": 600483.0}, {"date": "2022-03-31", "close": 2.95, "volume": 378231.0}, {"date": "2022-04-01", "close": 2.94, "volume": 492750.0}, {"date": "2022-04-04", "close": 2.9, "volume": 564462.0}, {"date": "2022-04-05", "close": 2.88, "volume": 764786.0}, {"date": "2022-04-06", "close": 2.88, "volume": 713638.0}, {"date": "2022-04-07", "close": 2.82, "volume": 707094.0}, {"date": "2022-04-08", "close": 2.93, "volume": 519441.0}, {"date": "2022-04-11", "close": 2.92, "volume": 277911.0}, {"date": "2022-04-12", "close": 2.95, "volume": 805107.0}, {"date": "2022-04-13", "close": 2.94, "volume": 522303.0}, {"date": "2022-04-14", "close": 2.99, "volume": 568342.0}, {"date": "2022-04-19", "close": 2.96, "volume": 483942.0}, {"date": "2022-04-20", "close": 2.95, "volume": 661428.0}, {"date": "2022-04-21", "close": 2.97, "volume": 708218.0}, {"date": "2022-04-22", "close": 2.95, "volume": 538371.0}, {"date": "2022-04-26", "close": 2.92, "volume": 649854.0}, {"date": "2022-04-27", "close": 2.89, "volume": 447566.0}, {"date": "2022-04-28", "close": 2.9, "volume": 407665.0}, {"date": "2022-04-29", "close": 2.96, "volume": 374155.0}, {"date": "2022-05-02", "close": 2.9, "volume": 452911.0}, {"date": "2022-05-03", "close": 2.89, "volume": 508542.0}, {"date": "2022-05-04", "close": 2.89, "volume": 429149.0}, {"date": "2022-05-05", "close": 2.9, "volume": 400433.0}, {"date": "2022-05-06", "close": 2.84, "volume": 692460.0}, {"date": "2022-05-09", "close": 2.8, "volume": 690284.0}, {"date": "2022-05-10", "close": 2.76, "volume": 778833.0}, {"date": "2022-05-11", "close": 2.78, "volume": 680189.0}, {"date": "2022-05-12", "close": 2.72, "volume": 570277.0}, {"date": "2022-05-13", "close": 2.82, "volume": 470347.0}, {"date": "2022-05-16", "close": 2.78, "volume": 256636.0}, {"date": "2022-05-17", "close": 2.77, "volume": 276185.0}, {"date": "2022-05-18", "close": 2.81, "volume": 417101.0}, {"date": "2022-05-19", "close": 2.81, "volume": 710936.0}, {"date": "2022-05-20", "close": 2.84, "volume": 482431.0}, {"date": "2022-05-23", "close": 2.83, "volume": 337091.0}, {"date": "2022-05-24", "close": 2.83, "volume": 422864.0}, {"date": "2022-05-25", "close": 2.85, "volume": 374153.0}, {"date": "2022-05-26", "close": 2.87, "volume": 399808.0}, {"date": "2022-05-27", "close": 2.85, "volume": 392650.0}, {"date": "2022-05-30", "close": 2.88, "volume": 538196.0}, {"date": "2022-05-31", "close": 2.88, "volume": 299390.0}, {"date": "2022-06-01", "close": 2.87, "volume": 522000.0}, {"date": "2022-06-02", "close": 2.86, "volume": 483671.0}, {"date": "2022-06-03", "close": 2.89, "volume": 445084.0}, {"date": "2022-06-06", "close": 2.9, "volume": 438021.0}, {"date": "2022-06-07", "close": 2.85, "volume": 587371.0}, {"date": "2022-06-08", "close": 2.84, "volume": 477263.0}, {"date": "2022-06-09", "close": 2.83, "volume": 545489.0}, {"date": "2022-06-10", "close": 2.84, "volume": 544449.0}, {"date": "2022-06-14", "close": 2.76, "volume": 1038468.0}, {"date": "2022-06-15", "close": 2.66, "volume": 931934.0}, {"date": "2022-06-16", "close": 2.71, "volume": 537432.0}, {"date": "2022-06-17", "close": 2.6, "volume": 861879.0}, {"date": "2022-06-20", "close": 2.53, "volume": 839200.0}, {"date": "2022-06-21", "close": 2.56, "volume": 1024586.0}, {"date": "2022-06-22", "close": 2.5, "volume": 827479.0}, {"date": "2022-06-23", "close": 2.52, "volume": 538827.0}, {"date": "2022-06-24", "close": 2.54, "volume": 675902.0}, {"date": "2022-06-27", "close": 2.57, "volume": 854232.0}, {"date": "2022-06-28", "close": 2.61, "volume": 583637.0}, {"date": "2022-06-29", "close": 2.59, "volume": 298578.0}, {"date": "2022-06-30", "close": 2.56, "volume": 849728.0}, {"date": "2022-07-01", "close": 2.53, "volume": 384509.0}, {"date": "2022-07-04", "close": 2.53, "volume": 330740.0}, {"date": "2022-07-05", "close": 2.57, "volume": 265906.0}, {"date": "2022-07-06", "close": 2.5, "volume": 501631.0}, {"date": "2022-07-07", "close": 2.47, "volume": 683358.0}, {"date": "2022-07-08", "close": 2.51, "volume": 491505.0}, {"date": "2022-07-11", "close": 2.44, "volume": 507525.0}, {"date": "2022-07-12", "close": 2.44, "volume": 543039.0}, {"date": "2022-07-13", "close": 2.46, "volume": 455959.0}, {"date": "2022-07-14", "close": 2.47, "volume": 330085.0}, {"date": "2022-07-15", "close": 2.42, "volume": 419033.0}, {"date": "2022-07-18", "close": 2.42, "volume": 480318.0}, {"date": "2022-07-19", "close": 2.44, "volume": 565374.0}, {"date": "2022-07-20", "close": 2.54, "volume": 421906.0}, {"date": "2022-07-21", "close": 2.58, "volume": 536570.0}, {"date": "2022-07-22", "close": 2.56, "volume": 698419.0}, {"date": "2022-07-25", "close": 2.57, "volume": 359859.0}, {"date": "2022-07-26", "close": 2.48, "volume": 740678.0}, {"date": "2022-07-27", "close": 2.54, "volume": 229366.0}, {"date": "2022-07-28", "close": 2.51, "volume": 601672.0}, {"date": "2022-07-29", "close": 2.52, "volume": 570464.0}, {"date": "2022-08-01", "close": 2.47, "volume": 380487.0}, {"date": "2022-08-02", "close": 2.52, "volume": 332932.0}, {"date": "2022-08-03", "close": 2.55, "volume": 345990.0}, {"date": "2022-08-04", "close": 2.61, "volume": 859874.0}, {"date": "2022-08-05", "close": 2.53, "volume": 609168.0}, {"date": "2022-08-08", "close": 2.49, "volume": 252991.0}, {"date": "2022-08-09", "close": 2.55, "volume": 400718.0}, {"date": "2022-08-10", "close": 2.52, "volume": 336830.0}, {"date": "2022-08-11", "close": 2.6, "volume": 460507.0}, {"date": "2022-08-12", "close": 2.64, "volume": 463045.0}, {"date": "2022-08-15", "close": 2.63, "volume": 579197.0}, {"date": "2022-08-16", "close": 2.67, "volume": 507755.0}, {"date": "2022-08-17", "close": 2.69, "volume": 365305.0}, {"date": "2022-08-18", "close": 2.66, "volume": 347818.0}, {"date": "2022-08-19", "close": 2.65, "volume": 327815.0}, {"date": "2022-08-22", "close": 2.59, "volume": 237910.0}, {"date": "2022-08-23", "close": 2.52, "volume": 870620.0}, {"date": "2022-08-24", "close": 2.52, "volume": 412658.0}, {"date": "2022-08-25", "close": 2.53, "volume": 410124.0}, {"date": "2022-08-26", "close": 2.54, "volume": 286409.0}, {"date": "2022-08-29", "close": 2.5, "volume": 290948.0}, {"date": "2022-08-30", "close": 2.53, "volume": 406045.0}, {"date": "2022-08-31", "close": 2.53, "volume": 250328.0}, {"date": "2022-09-01", "close": 2.51, "volume": 290873.0}, {"date": "2022-09-02", "close": 2.48, "volume": 552701.0}, {"date": "2022-09-05", "close": 2.5, "volume": 245040.0}, {"date": "2022-09-06", "close": 2.48, "volume": 464093.0}, {"date": "2022-09-07", "close": 2.51, "volume": 362909.0}, {"date": "2022-09-08", "close": 2.53, "volume": 573367.0}, {"date": "2022-09-09", "close": 2.51, "volume": 586977.0}, {"date": "2022-09-12", "close": 2.48, "volume": 472451.0}, {"date": "2022-09-13", "close": 2.51, "volume": 493805.0}, {"date": "2022-09-14", "close": 2.49, "volume": 482743.0}, {"date": "2022-09-15", "close": 2.49, "volume": 957577.0}, {"date": "2022-09-16", "close": 2.48, "volume": 489936.0}, {"date": "2022-09-19", "close": 2.41, "volume": 421138.0}, {"date": "2022-09-20", "close": 2.5, "volume": 770597.0}, {"date": "2022-09-21", "close": 2.49, "volume": 346255.0}, {"date": "2022-09-23", "close": 2.49, "volume": 311957.0}, {"date": "2022-09-26", "close": 2.48, "volume": 387654.0}, {"date": "2022-09-27", "close": 2.42, "volume": 575125.0}, {"date": "2022-09-28", "close": 2.38, "volume": 392212.0}, {"date": "2022-09-29", "close": 2.4, "volume": 551446.0}, {"date": "2022-09-30", "close": 2.35, "volume": 651375.0}, {"date": "2022-10-03", "close": 2.28, "volume": 467414.0}, {"date": "2022-10-04", "close": 2.38, "volume": 319765.0}, {"date": "2022-10-05", "close": 2.4, "volume": 741155.0}, {"date": "2022-10-06", "close": 2.42, "volume": 276526.0}, {"date": "2022-10-07", "close": 2.43, "volume": 330341.0}, {"date": "2022-10-10", "close": 2.42, "volume": 229844.0}, {"date": "2022-10-11", "close": 2.44, "volume": 227547.0}, {"date": "2022-10-12", "close": 2.44, "volume": 253913.0}, {"date": "2022-10-13", "close": 2.43, "volume": 432867.0}, {"date": "2022-10-14", "close": 2.45, "volume": 337191.0}, {"date": "2022-10-17", "close": 2.43, "volume": 194229.0}, {"date": "2022-10-18", "close": 2.47, "volume": 433165.0}, {"date": "2022-10-19", "close": 2.47, "volume": 262633.0}, {"date": "2022-10-20", "close": 2.41, "volume": 432902.0}, {"date": "2022-10-21", "close": 2.41, "volume": 266337.0}, {"date": "2022-10-24", "close": 2.4, "volume": 400257.0}, {"date": "2022-10-25", "close": 2.39, "volume": 293570.0}, {"date": "2022-10-26", "close": 2.4, "volume": 526245.0}, {"date": "2022-10-27", "close": 2.41, "volume": 385307.0}, {"date": "2022-10-28", "close": 2.36, "volume": 286622.0}, {"date": "2022-10-31", "close": 2.46, "volume": 363501.0}, {"date": "2022-11-01", "close": 2.48, "volume": 464387.0}, {"date": "2022-11-02", "close": 2.52, "volume": 305744.0}, {"date": "2022-11-03", "close": 2.46, "volume": 442664.0}, {"date": "2022-11-04", "close": 2.44, "volume": 184530.0}, {"date": "2022-11-07", "close": 2.49, "volume": 285284.0}, {"date": "2022-11-08", "close": 2.56, "volume": 318624.0}, {"date": "2022-11-09", "close": 2.55, "volume": 263403.0}, {"date": "2022-11-10", "close": 2.57, "volume": 523799.0}, {"date": "2022-11-11", "close": 2.69, "volume": 888184.0}, {"date": "2022-11-14", "close": 2.64, "volume": 590561.0}, {"date": "2022-11-15", "close": 2.6, "volume": 387224.0}, {"date": "2022-11-16", "close": 2.67, "volume": 584004.0}, {"date": "2022-11-17", "close": 2.65, "volume": 752465.0}, {"date": "2022-11-18", "close": 2.7, "volume": 408034.0}, {"date": "2022-11-21", "close": 2.7, "volume": 457898.0}, {"date": "2022-11-22", "close": 2.67, "volume": 490624.0}, {"date": "2022-11-23", "close": 2.66, "volume": 485638.0}, {"date": "2022-11-24", "close": 2.65, "volume": 303209.0}, {"date": "2022-11-25", "close": 2.66, "volume": 127966.0}, {"date": "2022-11-28", "close": 2.65, "volume": 360264.0}, {"date": "2022-11-29", "close": 2.63, "volume": 250686.0}, {"date": "2022-11-30", "close": 2.6, "volume": 1093619.0}, {"date": "2022-12-01", "close": 2.62, "volume": 552407.0}, {"date": "2022-12-02", "close": 2.6, "volume": 123208.0}, {"date": "2022-12-05", "close": 2.61, "volume": 293361.0}, {"date": "2022-12-06", "close": 2.6, "volume": 358294.0}, {"date": "2022-12-07", "close": 2.6, "volume": 538859.0}, {"date": "2022-12-08", "close": 2.58, "volume": 394384.0}, {"date": "2022-12-09", "close": 2.61, "volume": 403880.0}, {"date": "2022-12-12", "close": 2.6, "volume": 301011.0}, {"date": "2022-12-13", "close": 2.59, "volume": 207404.0}, {"date": "2022-12-14", "close": 2.67, "volume": 439358.0}, {"date": "2022-12-15", "close": 2.66, "volume": 207848.0}, {"date": "2022-12-16", "close": 2.68, "volume": 313051.0}, {"date": "2022-12-19", "close": 2.68, "volume": 405525.0}, {"date": "2022-12-20", "close": 2.64, "volume": 441609.0}, {"date": "2022-12-21", "close": 2.67, "volume": 441995.0}, {"date": "2022-12-22", "close": 2.68, "volume": 193898.0}, {"date": "2022-12-23", "close": 2.69, "volume": 213049.0}, {"date": "2022-12-28", "close": 2.7, "volume": 151557.0}, {"date": "2022-12-29", "close": 2.71, "volume": 164589.0}, {"date": "2022-12-30", "close": 2.77, "volume": 251159.0}, {"date": "2023-01-03", "close": 2.84, "volume": 135238.0}, {"date": "2023-01-04", "close": 2.81, "volume": 172577.0}, {"date": "2023-01-05", "close": 2.82, "volume": 82348.0}, {"date": "2023-01-06", "close": 2.83, "volume": 260879.0}, {"date": "2023-01-09", "close": 2.85, "volume": 268088.0}, {"date": "2023-01-10", "close": 2.86, "volume": 455943.0}, {"date": "2023-01-11", "close": 2.87, "volume": 317148.0}, {"date": "2023-01-12", "close": 2.86, "volume": 376073.0}, {"date": "2023-01-13", "close": 2.86, "volume": 293007.0}, {"date": "2023-01-16", "close": 2.85, "volume": 431727.0}, {"date": "2023-01-17", "close": 2.85, "volume": 217581.0}, {"date": "2023-01-18", "close": 2.85, "volume": 412152.0}, {"date": "2023-01-19", "close": 2.87, "volume": 224145.0}, {"date": "2023-01-20", "close": 2.89, "volume": 559795.0}, {"date": "2023-01-23", "close": 2.88, "volume": 322257.0}, {"date": "2023-01-24", "close": 2.91, "volume": 466128.0}, {"date": "2023-01-25", "close": 2.89, "volume": 304780.0}, {"date": "2023-01-27", "close": 2.92, "volume": 281984.0}, {"date": "2023-01-30", "close": 2.92, "volume": 293582.0}, {"date": "2023-01-31", "close": 2.88, "volume": 779965.0}, {"date": "2023-02-01", "close": 2.83, "volume": 468198.0}, {"date": "2023-02-02", "close": 2.8, "volume": 572257.0}, {"date": "2023-02-03", "close": 2.85, "volume": 432733.0}, {"date": "2023-02-06", "close": 2.84, "volume": 245890.0}, {"date": "2023-02-07", "close": 2.85, "volume": 301547.0}, {"date": "2023-02-08", "close": 2.88, "volume": 289644.0}, {"date": "2023-02-09", "close": 2.87, "volume": 378090.0}, {"date": "2023-02-10", "close": 2.85, "volume": 424249.0}, {"date": "2023-02-13", "close": 2.85, "volume": 221092.0}, {"date": "2023-02-14", "close": 2.85, "volume": 325185.0}, {"date": "2023-02-15", "close": 2.83, "volume": 343330.0}, {"date": "2023-02-16", "close": 2.85, "volume": 229338.0}, {"date": "2023-02-17", "close": 2.82, "volume": 257551.0}, {"date": "2023-02-20", "close": 2.88, "volume": 265726.0}, {"date": "2023-02-21", "close": 2.87, "volume": 269954.0}, {"date": "2023-02-22", "close": 2.86, "volume": 295424.0}, {"date": "2023-02-23", "close": 2.87, "volume": 236035.0}, {"date": "2023-02-24", "close": 2.89, "volume": 215857.0}, {"date": "2023-02-27", "close": 2.87, "volume": 198310.0}, {"date": "2023-02-28", "close": 2.81, "volume": 563783.0}, {"date": "2023-03-01", "close": 2.8, "volume": 320204.0}, {"date": "2023-03-02", "close": 2.83, "volume": 209884.0}, {"date": "2023-03-03", "close": 2.89, "volume": 255761.0}, {"date": "2023-03-06", "close": 2.87, "volume": 303095.0}, {"date": "2023-03-07", "close": 2.85, "volume": 296378.0}, {"date": "2023-03-08", "close": 2.82, "volume": 232705.0}, {"date": "2023-03-09", "close": 2.78, "volume": 585957.0}, {"date": "2023-03-10", "close": 2.8, "volume": 251579.0}, {"date": "2023-03-13", "close": 2.78, "volume": 248750.0}, {"date": "2023-03-14", "close": 2.72, "volume": 597089.0}, {"date": "2023-03-15", "close": 2.73, "volume": 349661.0}, {"date": "2023-03-16", "close": 2.68, "volume": 443520.0}, {"date": "2023-03-17", "close": 2.7, "volume": 171453.0}, {"date": "2023-03-20", "close": 2.55, "volume": 363273.0}, {"date": "2023-03-21", "close": 2.64, "volume": 230419.0}, {"date": "2023-03-22", "close": 2.62, "volume": 217639.0}, {"date": "2023-03-23", "close": 2.67, "volume": 187698.0}, {"date": "2023-03-24", "close": 2.68, "volume": 179111.0}, {"date": "2023-03-27", "close": 2.63, "volume": 439746.0}, {"date": "2023-03-28", "close": 2.68, "volume": 213642.0}, {"date": "2023-03-29", "close": 2.73, "volume": 186170.0}, {"date": "2023-03-30", "close": 2.77, "volume": 234928.0}, {"date": "2023-03-31", "close": 2.87, "volume": 340911.0}, {"date": "2023-04-03", "close": 2.8, "volume": 314096.0}, {"date": "2023-04-04", "close": 2.84, "volume": 320633.0}, {"date": "2023-04-05", "close": 2.85, "volume": 339073.0}, {"date": "2023-04-06", "close": 2.88, "volume": 595606.0}, {"date": "2023-04-11", "close": 2.87, "volume": 303488.0}, {"date": "2023-04-12", "close": 2.87, "volume": 336411.0}, {"date": "2023-04-13", "close": 2.8, "volume": 477756.0}, {"date": "2023-04-14", "close": 2.85, "volume": 196305.0}, {"date": "2023-04-17", "close": 2.86, "volume": 249858.0}, {"date": "2023-04-18", "close": 2.88, "volume": 302488.0}, {"date": "2023-04-19", "close": 2.92, "volume": 415763.0}, {"date": "2023-04-20", "close": 2.91, "volume": 460768.0}, {"date": "2023-04-21", "close": 2.9, "volume": 359276.0}, {"date": "2023-04-24", "close": 2.9, "volume": 218655.0}, {"date": "2023-04-26", "close": 2.84, "volume": 484484.0}, {"date": "2023-04-27", "close": 2.83, "volume": 544332.0}, {"date": "2023-04-28", "close": 2.84, "volume": 456658.0}, {"date": "2023-05-01", "close": 2.85, "volume": 233630.0}, {"date": "2023-05-02", "close": 2.82, "volume": 330042.0}, {"date": "2023-05-03", "close": 2.81, "volume": 480599.0}, {"date": "2023-05-04", "close": 2.77, "volume": 458048.0}, {"date": "2023-05-05", "close": 2.81, "volume": 339443.0}, {"date": "2023-05-08", "close": 2.85, "volume": 366602.0}, {"date": "2023-05-09", "close": 2.8, "volume": 285836.0}, {"date": "2023-05-10", "close": 2.8, "volume": 246393.0}, {"date": "2023-05-11", "close": 2.84, "volume": 524431.0}, {"date": "2023-05-12", "close": 2.88, "volume": 372554.0}, {"date": "2023-05-15", "close": 2.87, "volume": 296726.0}, {"date": "2023-05-16", "close": 2.9, "volume": 420986.0}, {"date": "2023-05-17", "close": 2.9, "volume": 214890.0}, {"date": "2023-05-18", "close": 2.86, "volume": 291865.0}, {"date": "2023-05-19", "close": 2.88, "volume": 242108.0}, {"date": "2023-05-22", "close": 2.91, "volume": 261263.0}, {"date": "2023-05-23", "close": 2.91, "volume": 323238.0}, {"date": "2023-05-24", "close": 2.86, "volume": 289878.0}, {"date": "2023-05-25", "close": 2.9, "volume": 429159.0}, {"date": "2023-05-26", "close": 2.9, "volume": 397186.0}, {"date": "2023-05-29", "close": 2.89, "volume": 401800.0}, {"date": "2023-05-30", "close": 2.86, "volume": 208617.0}, {"date": "2023-05-31", "close": 2.79, "volume": 653252.0}, {"date": "2023-06-01", "close": 2.79, "volume": 366592.0}, {"date": "2023-06-02", "close": 2.8, "volume": 283825.0}, {"date": "2023-06-05", "close": 2.79, "volume": 363061.0}, {"date": "2023-06-06", "close": 2.8, "volume": 333175.0}, {"date": "2023-06-07", "close": 2.83, "volume": 273879.0}, {"date": "2023-06-08", "close": 2.83, "volume": 465417.0}, {"date": "2023-06-09", "close": 2.85, "volume": 607049.0}, {"date": "2023-06-13", "close": 2.81, "volume": 479343.0}, {"date": "2023-06-14", "close": 2.82, "volume": 311243.0}, {"date": "2023-06-15", "close": 2.85, "volume": 233704.0}, {"date": "2023-06-16", "close": 2.82, "volume": 196931.0}, {"date": "2023-06-19", "close": 2.83, "volume": 268664.0}, {"date": "2023-06-20", "close": 2.82, "volume": 199097.0}, {"date": "2023-06-21", "close": 2.85, "volume": 469049.0}, {"date": "2023-06-22", "close": 2.84, "volume": 326113.0}, {"date": "2023-06-23", "close": 2.78, "volume": 386825.0}, {"date": "2023-06-26", "close": 2.76, "volume": 205782.0}, {"date": "2023-06-27", "close": 2.83, "volume": 328292.0}, {"date": "2023-06-28", "close": 2.86, "volume": 411955.0}, {"date": "2023-06-29", "close": 2.82, "volume": 310423.0}, {"date": "2023-06-30", "close": 2.81, "volume": 300559.0}, {"date": "2023-07-03", "close": 2.8, "volume": 205761.0}, {"date": "2023-07-04", "close": 2.81, "volume": 274088.0}, {"date": "2023-07-05", "close": 2.84, "volume": 152589.0}, {"date": "2023-07-06", "close": 2.82, "volume": 245975.0}, {"date": "2023-07-07", "close": 2.82, "volume": 248351.0}, {"date": "2023-07-10", "close": 2.8, "volume": 124044.0}, {"date": "2023-07-11", "close": 2.79, "volume": 244984.0}, {"date": "2023-07-12", "close": 2.86, "volume": 313747.0}, {"date": "2023-07-13", "close": 2.85, "volume": 313393.0}, {"date": "2023-07-14", "close": 2.82, "volume": 379064.0}, {"date": "2023-07-17", "close": 2.84, "volume": 346564.0}, {"date": "2023-07-18", "close": 2.84, "volume": 160712.0}, {"date": "2023-07-19", "close": 2.83, "volume": 190673.0}, {"date": "2023-07-20", "close": 2.88, "volume": 339900.0}, {"date": "2023-07-21", "close": 2.85, "volume": 316453.0}, {"date": "2023-07-24", "close": 2.86, "volume": 261856.0}, {"date": "2023-07-25", "close": 2.86, "volume": 225397.0}, {"date": "2023-07-26", "close": 2.9, "volume": 255958.0}, {"date": "2023-07-27", "close": 2.87, "volume": 571473.0}, {"date": "2023-07-28", "close": 2.85, "volume": 301833.0}, {"date": "2023-07-31", "close": 2.91, "volume": 369577.0}, {"date": "2023-08-01", "close": 2.9, "volume": 352948.0}, {"date": "2023-08-02", "close": 2.91, "volume": 217455.0}, {"date": "2023-08-03", "close": 2.96, "volume": 505701.0}, {"date": "2023-08-04", "close": 2.9, "volume": 229641.0}, {"date": "2023-08-07", "close": 2.9, "volume": 299094.0}, {"date": "2023-08-08", "close": 2.93, "volume": 458447.0}, {"date": "2023-08-09", "close": 2.91, "volume": 473699.0}, {"date": "2023-08-10", "close": 2.92, "volume": 442895.0}, {"date": "2023-08-11", "close": 2.91, "volume": 484154.0}, {"date": "2023-08-14", "close": 2.9, "volume": 568296.0}, {"date": "2023-08-15", "close": 2.92, "volume": 438517.0}, {"date": "2023-08-16", "close": 2.9, "volume": 462226.0}, {"date": "2023-08-17", "close": 2.9, "volume": 332423.0}, {"date": "2023-08-18", "close": 2.9, "volume": 461344.0}, {"date": "2023-08-21", "close": 2.84, "volume": 388461.0}, {"date": "2023-08-22", "close": 2.84, "volume": 217031.0}, {"date": "2023-08-23", "close": 2.82, "volume": 375193.0}, {"date": "2023-08-24", "close": 2.82, "volume": 285832.0}, {"date": "2023-08-25", "close": 2.88, "volume": 273081.0}, {"date": "2023-08-28", "close": 2.89, "volume": 339763.0}, {"date": "2023-08-29", "close": 2.89, "volume": 533328.0}, {"date": "2023-08-30", "close": 2.92, "volume": 560235.0}, {"date": "2023-08-31", "close": 2.86, "volume": 305985.0}, {"date": "2023-09-01", "close": 2.89, "volume": 203969.0}, {"date": "2023-09-04", "close": 2.85, "volume": 198066.0}, {"date": "2023-09-05", "close": 2.84, "volume": 416372.0}, {"date": "2023-09-06", "close": 2.84, "volume": 234314.0}, {"date": "2023-09-07", "close": 2.88, "volume": 235102.0}, {"date": "2023-09-08", "close": 2.88, "volume": 332467.0}, {"date": "2023-09-11", "close": 2.83, "volume": 334535.0}, {"date": "2023-09-12", "close": 2.85, "volume": 310132.0}, {"date": "2023-09-13", "close": 2.83, "volume": 399053.0}, {"date": "2023-09-14", "close": 2.85, "volume": 263455.0}, {"date": "2023-09-15", "close": 2.86, "volume": 368076.0}, {"date": "2023-09-18", "close": 2.86, "volume": 320652.0}, {"date": "2023-09-19", "close": 2.88, "volume": 412830.0}, {"date": "2023-09-20", "close": 2.87, "volume": 223549.0}, {"date": "2023-09-21", "close": 2.85, "volume": 412637.0}, {"date": "2023-09-22", "close": 2.85, "volume": 404217.0}, {"date": "2023-09-25", "close": 2.86, "volume": 233827.0}, {"date": "2023-09-26", "close": 2.83, "volume": 275688.0}, {"date": "2023-09-27", "close": 2.79, "volume": 291232.0}, {"date": "2023-09-28", "close": 2.85, "volume": 331974.0}, {"date": "2023-09-29", "close": 2.81, "volume": 251088.0}, {"date": "2023-10-02", "close": 2.82, "volume": 94409.0}, {"date": "2023-10-03", "close": 2.82, "volume": 168839.0}, {"date": "2023-10-04", "close": 2.77, "volume": 551373.0}, {"date": "2023-10-05", "close": 2.74, "volume": 450880.0}, {"date": "2023-10-06", "close": 2.71, "volume": 242577.0}, {"date": "2023-10-09", "close": 2.71, "volume": 347315.0}, {"date": "2023-10-10", "close": 2.76, "volume": 325488.0}, {"date": "2023-10-11", "close": 2.79, "volume": 295235.0}, {"date": "2023-10-12", "close": 2.81, "volume": 342362.0}, {"date": "2023-10-13", "close": 2.82, "volume": 253488.0}, {"date": "2023-10-16", "close": 2.84, "volume": 365447.0}, {"date": "2023-10-17", "close": 2.79, "volume": 273675.0}, {"date": "2023-10-18", "close": 2.74, "volume": 347008.0}, {"date": "2023-10-19", "close": 2.74, "volume": 440982.0}, {"date": "2023-10-20", "close": 2.75, "volume": 216072.0}, {"date": "2023-10-23", "close": 2.71, "volume": 310060.0}, {"date": "2023-10-24", "close": 2.67, "volume": 588684.0}, {"date": "2023-10-25", "close": 2.71, "volume": 402431.0}, {"date": "2023-10-26", "close": 2.72, "volume": 345144.0}, {"date": "2023-10-27", "close": 2.72, "volume": 522069.0}, {"date": "2023-10-30", "close": 2.74, "volume": 420984.0}, {"date": "2023-10-31", "close": 2.75, "volume": 585051.0}, {"date": "2023-11-01", "close": 2.74, "volume": 302484.0}, {"date": "2023-11-02", "close": 2.8, "volume": 636929.0}, {"date": "2023-11-03", "close": 2.86, "volume": 533122.0}, {"date": "2023-11-06", "close": 2.85, "volume": 396949.0}, {"date": "2023-11-07", "close": 2.81, "volume": 155630.0}, {"date": "2023-11-08", "close": 2.86, "volume": 154022.0}, {"date": "2023-11-09", "close": 2.89, "volume": 478797.0}, {"date": "2023-11-10", "close": 2.81, "volume": 424710.0}, {"date": "2023-11-13", "close": 2.8, "volume": 477752.0}, {"date": "2023-11-14", "close": 2.79, "volume": 376917.0}, {"date": "2023-11-15", "close": 2.88, "volume": 811835.0}, {"date": "2023-11-16", "close": 2.87, "volume": 717707.0}, {"date": "2023-11-17", "close": 2.87, "volume": 413378.0}, {"date": "2023-11-20", "close": 2.86, "volume": 504496.0}, {"date": "2023-11-21", "close": 2.88, "volume": 256421.0}, {"date": "2023-11-22", "close": 2.86, "volume": 462825.0}, {"date": "2023-11-23", "close": 2.86, "volume": 385144.0}, {"date": "2023-11-24", "close": 2.87, "volume": 372399.0}, {"date": "2023-11-27", "close": 2.89, "volume": 303201.0}, {"date": "2023-11-28", "close": 2.91, "volume": 439529.0}, {"date": "2023-11-29", "close": 2.88, "volume": 423774.0}, {"date": "2023-11-30", "close": 2.87, "volume": 334882.0}, {"date": "2023-12-01", "close": 2.86, "volume": 561365.0}, {"date": "2023-12-04", "close": 2.84, "volume": 604353.0}, {"date": "2023-12-05", "close": 2.82, "volume": 508512.0}, {"date": "2023-12-06", "close": 2.85, "volume": 684135.0}, {"date": "2023-12-07", "close": 2.85, "volume": 231181.0}, {"date": "2023-12-08", "close": 2.87, "volume": 327315.0}, {"date": "2023-12-11", "close": 2.87, "volume": 310538.0}, {"date": "2023-12-12", "close": 2.91, "volume": 618658.0}, {"date": "2023-12-13", "close": 2.98, "volume": 645230.0}, {"date": "2023-12-14", "close": 3.0, "volume": 575412.0}, {"date": "2023-12-15", "close": 2.98, "volume": 460313.0}, {"date": "2023-12-18", "close": 2.99, "volume": 495918.0}, {"date": "2023-12-19", "close": 3.02, "volume": 225245.0}, {"date": "2023-12-20", "close": 3.02, "volume": 480532.0}, {"date": "2023-12-21", "close": 2.93, "volume": 775335.0}, {"date": "2023-12-22", "close": 2.98, "volume": 274671.0}, {"date": "2023-12-27", "close": 2.95, "volume": 229404.0}, {"date": "2023-12-28", "close": 2.98, "volume": 89998.0}, {"date": "2023-12-29", "close": 2.96, "volume": 137295.0}, {"date": "2024-01-02", "close": 2.93, "volume": 138961.0}, {"date": "2024-01-03", "close": 2.97, "volume": 259716.0}, {"date": "2024-01-04", "close": 2.98, "volume": 60937.0}, {"date": "2024-01-05", "close": 2.95, "volume": 123859.0}, {"date": "2024-01-08", "close": 2.95, "volume": 142458.0}, {"date": "2024-01-09", "close": 2.96, "volume": 268729.0}, {"date": "2024-01-10", "close": 2.95, "volume": 175458.0}, {"date": "2024-01-11", "close": 2.94, "volume": 374783.0}, {"date": "2024-01-12", "close": 2.95, "volume": 107710.0}, {"date": "2024-01-15", "close": 2.93, "volume": 272205.0}, {"date": "2024-01-16", "close": 2.93, "volume": 396427.0}, {"date": "2024-01-17", "close": 2.94, "volume": 319954.0}, {"date": "2024-01-18", "close": 2.92, "volume": 264738.0}, {"date": "2024-01-19", "close": 2.96, "volume": 207635.0}, {"date": "2024-01-22", "close": 2.92, "volume": 393386.0}, {"date": "2024-01-23", "close": 2.95, "volume": 453346.0}, {"date": "2024-01-24", "close": 2.96, "volume": 371248.0}, {"date": "2024-01-25", "close": 2.88, "volume": 631330.0}, {"date": "2024-01-29", "close": 2.87, "volume": 370398.0}, {"date": "2024-01-30", "close": 2.86, "volume": 423632.0}, {"date": "2024-01-31", "close": 2.92, "volume": 569890.0}, {"date": "2024-02-01", "close": 2.87, "volume": 440734.0}, {"date": "2024-02-02", "close": 2.88, "volume": 491969.0}, {"date": "2024-02-05", "close": 2.86, "volume": 591083.0}, {"date": "2024-02-06", "close": 2.85, "volume": 333519.0}, {"date": "2024-02-07", "close": 2.85, "volume": 441618.0}, {"date": "2024-02-08", "close": 2.88, "volume": 396702.0}, {"date": "2024-02-09", "close": 2.85, "volume": 345253.0}, {"date": "2024-02-12", "close": 2.81, "volume": 615053.0}, {"date": "2024-02-13", "close": 2.85, "volume": 769356.0}, {"date": "2024-02-14", "close": 2.79, "volume": 754659.0}, {"date": "2024-02-15", "close": 2.79, "volume": 301705.0}, {"date": "2024-02-16", "close": 2.82, "volume": 280137.0}, {"date": "2024-02-19", "close": 2.78, "volume": 478441.0}, {"date": "2024-02-20", "close": 2.79, "volume": 313731.0}, {"date": "2024-02-21", "close": 2.77, "volume": 407118.0}, {"date": "2024-02-22", "close": 2.85, "volume": 425492.0}, {"date": "2024-02-23", "close": 2.82, "volume": 331772.0}, {"date": "2024-02-26", "close": 2.84, "volume": 273681.0}, {"date": "2024-02-27", "close": 2.81, "volume": 438896.0}, {"date": "2024-02-28", "close": 2.8, "volume": 292383.0}, {"date": "2024-02-29", "close": 2.84, "volume": 450730.0}, {"date": "2024-03-01", "close": 2.84, "volume": 665163.0}, {"date": "2024-03-04", "close": 2.83, "volume": 509257.0}, {"date": "2024-03-05", "close": 2.8, "volume": 426494.0}, {"date": "2024-03-06", "close": 2.81, "volume": 404378.0}, {"date": "2024-03-07", "close": 2.84, "volume": 419552.0}, {"date": "2024-03-08", "close": 2.89, "volume": 358871.0}, {"date": "2024-03-11", "close": 2.86, "volume": 358908.0}, {"date": "2024-03-12", "close": 2.87, "volume": 431954.0}, {"date": "2024-03-13", "close": 2.85, "volume": 516637.0}, {"date": "2024-03-14", "close": 2.85, "volume": 291785.0}, {"date": "2024-03-15", "close": 2.91, "volume": 437181.0}, {"date": "2024-03-18", "close": 2.87, "volume": 247766.0}, {"date": "2024-03-19", "close": 2.89, "volume": 334288.0}, {"date": "2024-03-20", "close": 2.88, "volume": 260444.0}, {"date": "2024-03-21", "close": 2.9, "volume": 505168.0}, {"date": "2024-03-22", "close": 2.86, "volume": 422137.0}, {"date": "2024-03-25", "close": 2.86, "volume": 383561.0}, {"date": "2024-03-26", "close": 2.85, "volume": 397845.0}, {"date": "2024-03-27", "close": 2.83, "volume": 444267.0}, {"date": "2024-03-28", "close": 2.88, "volume": 547945.0}, {"date": "2024-04-02", "close": 2.86, "volume": 337440.0}, {"date": "2024-04-03", "close": 2.82, "volume": 415321.0}, {"date": "2024-04-04", "close": 2.86, "volume": 332692.0}, {"date": "2024-04-05", "close": 2.85, "volume": 347906.0}, {"date": "2024-04-08", "close": 2.88, "volume": 600891.0}, {"date": "2024-04-09", "close": 2.91, "volume": 764074.0}, {"date": "2024-04-10", "close": 2.95, "volume": 729788.0}, {"date": "2024-04-11", "close": 2.96, "volume": 823318.0}, {"date": "2024-04-12", "close": 2.98, "volume": 368005.0}, {"date": "2024-04-15", "close": 2.93, "volume": 622790.0}, {"date": "2024-04-16", "close": 2.95, "volume": 474953.0}, {"date": "2024-04-17", "close": 2.96, "volume": 313494.0}, {"date": "2024-04-18", "close": 2.94, "volume": 489154.0}, {"date": "2024-04-19", "close": 2.89, "volume": 784924.0}, {"date": "2024-04-22", "close": 2.93, "volume": 373330.0}, {"date": "2024-04-23", "close": 2.96, "volume": 377800.0}, {"date": "2024-04-24", "close": 2.97, "volume": 390277.0}, {"date": "2024-04-26", "close": 2.98, "volume": 299951.0}, {"date": "2024-04-29", "close": 3.0, "volume": 468118.0}, {"date": "2024-04-30", "close": 2.99, "volume": 349213.0}, {"date": "2024-05-01", "close": 2.98, "volume": 395470.0}, {"date": "2024-05-02", "close": 2.98, "volume": 302833.0}, {"date": "2024-05-03", "close": 2.98, "volume": 321774.0}, {"date": "2024-05-06", "close": 2.99, "volume": 306563.0}, {"date": "2024-05-07", "close": 3.0, "volume": 492967.0}, {"date": "2024-05-08", "close": 3.03, "volume": 632092.0}, {"date": "2024-05-09", "close": 3.03, "volume": 364493.0}, {"date": "2024-05-10", "close": 3.02, "volume": 584623.0}, {"date": "2024-05-13", "close": 3.02, "volume": 402106.0}, {"date": "2024-05-14", "close": 3.03, "volume": 315271.0}, {"date": "2024-05-15", "close": 3.03, "volume": 395900.0}, {"date": "2024-05-16", "close": 3.06, "volume": 854248.0}, {"date": "2024-05-17", "close": 3.09, "volume": 634350.0}, {"date": "2024-05-20", "close": 3.14, "volume": 828420.0}, {"date": "2024-05-21", "close": 3.12, "volume": 495030.0}, {"date": "2024-05-22", "close": 3.14, "volume": 318870.0}, {"date": "2024-05-23", "close": 3.13, "volume": 438148.0}, {"date": "2024-05-24", "close": 3.09, "volume": 664844.0}, {"date": "2024-05-27", "close": 3.13, "volume": 508601.0}, {"date": "2024-05-28", "close": 3.14, "volume": 399310.0}, {"date": "2024-05-29", "close": 3.15, "volume": 347664.0}, {"date": "2024-05-30", "close": 3.18, "volume": 845506.0}, {"date": "2024-05-31", "close": 3.19, "volume": 588441.0}, {"date": "2024-06-03", "close": 3.17, "volume": 468050.0}, {"date": "2024-06-04", "close": 3.2, "volume": 323227.0}, {"date": "2024-06-05", "close": 3.18, "volume": 351607.0}, {"date": "2024-06-06", "close": 3.22, "volume": 421991.0}, {"date": "2024-06-07", "close": 3.19, "volume": 498198.0}, {"date": "2024-06-11", "close": 3.19, "volume": 521445.0}, {"date": "2024-06-12", "close": 3.18, "volume": 390718.0}, {"date": "2024-06-13", "close": 3.15, "volume": 368584.0}, {"date": "2024-06-14", "close": 3.16, "volume": 290309.0}, {"date": "2024-06-17", "close": 3.13, "volume": 266563.0}, {"date": "2024-06-18", "close": 3.14, "volume": 305513.0}, {"date": "2024-06-19", "close": 3.13, "volume": 437556.0}, {"date": "2024-06-20", "close": 3.14, "volume": 496204.0}, {"date": "2024-06-21", "close": 3.19, "volume": 336478.0}, {"date": "2024-06-24", "close": 3.17, "volume": 489227.0}, {"date": "2024-06-25", "close": 3.21, "volume": 351039.0}, {"date": "2024-06-26", "close": 3.18, "volume": 431075.0}, {"date": "2024-06-27", "close": 3.19, "volume": 303918.0}, {"date": "2024-06-28", "close": 3.18, "volume": 170918.0}, {"date": "2024-07-01", "close": 3.13, "volume": 681900.0}, {"date": "2024-07-02", "close": 3.1, "volume": 601760.0}, {"date": "2024-07-03", "close": 3.1, "volume": 233962.0}, {"date": "2024-07-04", "close": 3.07, "volume": 868128.0}, {"date": "2024-07-05", "close": 3.13, "volume": 464480.0}, {"date": "2024-07-08", "close": 3.09, "volume": 416794.0}, {"date": "2024-07-09", "close": 3.11, "volume": 222733.0}, {"date": "2024-07-10", "close": 3.15, "volume": 343857.0}, {"date": "2024-07-11", "close": 3.13, "volume": 253209.0}, {"date": "2024-07-12", "close": 3.15, "volume": 364075.0}, {"date": "2024-07-15", "close": 3.13, "volume": 288890.0}, {"date": "2024-07-16", "close": 3.15, "volume": 515820.0}, {"date": "2024-07-17", "close": 3.16, "volume": 193269.0}, {"date": "2024-07-18", "close": 3.19, "volume": 272269.0}, {"date": "2024-07-19", "close": 3.15, "volume": 304308.0}, {"date": "2024-07-22", "close": 3.19, "volume": 465520.0}, {"date": "2024-07-23", "close": 3.19, "volume": 453526.0}, {"date": "2024-07-24", "close": 3.13, "volume": 810316.0}, {"date": "2024-07-25", "close": 3.16, "volume": 289480.0}, {"date": "2024-07-26", "close": 3.14, "volume": 443777.0}, {"date": "2024-07-29", "close": 3.16, "volume": 298053.0}, {"date": "2024-07-30", "close": 3.17, "volume": 524109.0}, {"date": "2024-07-31", "close": 3.16, "volume": 382905.0}, {"date": "2024-08-01", "close": 3.18, "volume": 511198.0}, {"date": "2024-08-02", "close": 3.15, "volume": 636647.0}, {"date": "2024-08-05", "close": 3.0, "volume": 790170.0}, {"date": "2024-08-06", "close": 3.09, "volume": 800507.0}, {"date": "2024-08-07", "close": 3.06, "volume": 280524.0}, {"date": "2024-08-08", "close": 3.07, "volume": 304997.0}, {"date": "2024-08-09", "close": 3.08, "volume": 431184.0}, {"date": "2024-08-12", "close": 3.1, "volume": 294269.0}, {"date": "2024-08-13", "close": 3.08, "volume": 379365.0}, {"date": "2024-08-14", "close": 3.13, "volume": 360638.0}, {"date": "2024-08-15", "close": 3.1, "volume": 822149.0}, {"date": "2024-08-16", "close": 3.13, "volume": 366778.0}, {"date": "2024-08-19", "close": 3.11, "volume": 517516.0}, {"date": "2024-08-20", "close": 3.08, "volume": 469833.0}, {"date": "2024-08-21", "close": 3.11, "volume": 430105.0}, {"date": "2024-08-22", "close": 3.08, "volume": 566845.0}, {"date": "2024-08-23", "close": 3.04, "volume": 476764.0}, {"date": "2024-08-26", "close": 3.06, "volume": 270124.0}, {"date": "2024-08-27", "close": 3.08, "volume": 404777.0}, {"date": "2024-08-28", "close": 3.09, "volume": 226106.0}, {"date": "2024-08-29", "close": 3.11, "volume": 234807.0}, {"date": "2024-08-30", "close": 3.16, "volume": 318258.0}, {"date": "2024-09-02", "close": 3.1, "volume": 385787.0}, {"date": "2024-09-03", "close": 3.06, "volume": 386256.0}, {"date": "2024-09-04", "close": 3.06, "volume": 336054.0}, {"date": "2024-09-05", "close": 3.06, "volume": 317901.0}, {"date": "2024-09-06", "close": 3.04, "volume": 264245.0}, {"date": "2024-09-09", "close": 2.99, "volume": 482122.0}, {"date": "2024-09-10", "close": 2.92, "volume": 485218.0}, {"date": "2024-09-11", "close": 2.94, "volume": 727648.0}, {"date": "2024-09-12", "close": 2.93, "volume": 418800.0}, {"date": "2024-09-13", "close": 2.94, "volume": 523535.0}, {"date": "2024-09-16", "close": 2.91, "volume": 391280.0}, {"date": "2024-09-17", "close": 2.87, "volume": 910467.0}, {"date": "2024-09-18", "close": 2.89, "volume": 830680.0}, {"date": "2024-09-19", "close": 2.9, "volume": 390607.0}, {"date": "2024-09-20", "close": 2.94, "volume": 563665.0}, {"date": "2024-09-23", "close": 2.94, "volume": 555005.0}, {"date": "2024-09-24", "close": 2.94, "volume": 514958.0}, {"date": "2024-09-25", "close": 3.04, "volume": 880084.0}, {"date": "2024-09-26", "close": 3.03, "volume": 295108.0}, {"date": "2024-09-27", "close": 3.1, "volume": 407270.0}, {"date": "2024-09-30", "close": 3.13, "volume": 225835.0}, {"date": "2024-10-01", "close": 3.16, "volume": 311719.0}, {"date": "2024-10-02", "close": 3.08, "volume": 388526.0}, {"date": "2024-10-03", "close": 3.08, "volume": 371773.0}, {"date": "2024-10-04", "close": 3.1, "volume": 471169.0}, {"date": "2024-10-07", "close": 3.07, "volume": 234348.0}, {"date": "2024-10-08", "close": 3.03, "volume": 368371.0}, {"date": "2024-10-09", "close": 3.08, "volume": 441413.0}, {"date": "2024-10-10", "close": 3.11, "volume": 285948.0}, {"date": "2024-10-11", "close": 3.06, "volume": 570362.0}, {"date": "2024-10-14", "close": 3.08, "volume": 312463.0}, {"date": "2024-10-15", "close": 3.12, "volume": 380295.0}, {"date": "2024-10-16", "close": 3.15, "volume": 525977.0}, {"date": "2024-10-17", "close": 3.15, "volume": 719021.0}, {"date": "2024-10-18", "close": 3.1, "volume": 341423.0}, {"date": "2024-10-21", "close": 3.14, "volume": 429397.0}, {"date": "2024-10-22", "close": 3.13, "volume": 455433.0}, {"date": "2024-10-23", "close": 3.13, "volume": 231883.0}, {"date": "2024-10-24", "close": 3.18, "volume": 490220.0}, {"date": "2024-10-25", "close": 3.16, "volume": 239216.0}, {"date": "2024-10-28", "close": 3.12, "volume": 146076.0}, {"date": "2024-10-29", "close": 3.11, "volume": 294848.0}, {"date": "2024-10-30", "close": 3.09, "volume": 394150.0}, {"date": "2024-10-31", "close": 3.13, "volume": 258425.0}, {"date": "2024-11-01", "close": 3.16, "volume": 271732.0}, {"date": "2024-11-04", "close": 3.09, "volume": 331358.0}, {"date": "2024-11-05", "close": 3.14, "volume": 291264.0}, {"date": "2024-11-06", "close": 3.22, "volume": 258909.0}, {"date": "2024-11-07", "close": 3.15, "volume": 388735.0}, {"date": "2024-11-08", "close": 3.16, "volume": 257789.0}, {"date": "2024-11-11", "close": 3.15, "volume": 300501.0}, {"date": "2024-11-12", "close": 3.17, "volume": 235932.0}, {"date": "2024-11-13", "close": 3.09, "volume": 341133.0}, {"date": "2024-11-14", "close": 3.13, "volume": 309942.0}, {"date": "2024-11-15", "close": 3.09, "volume": 361259.0}, {"date": "2024-11-18", "close": 3.08, "volume": 374153.0}, {"date": "2024-11-19", "close": 3.04, "volume": 580996.0}, {"date": "2024-11-20", "close": 3.04, "volume": 435257.0}, {"date": "2024-11-21", "close": 3.09, "volume": 361103.0}, {"date": "2024-11-22", "close": 3.1, "volume": 262230.0}, {"date": "2024-11-25", "close": 3.04, "volume": 461289.0}, {"date": "2024-11-26", "close": 3.13, "volume": 747120.0}, {"date": "2024-11-27", "close": 3.05, "volume": 395656.0}, {"date": "2024-11-28", "close": 3.09, "volume": 411792.0}, {"date": "2024-11-29", "close": 3.06, "volume": 376399.0}, {"date": "2024-12-02", "close": 3.05, "volume": 404898.0}, {"date": "2024-12-03", "close": 3.07, "volume": 386104.0}, {"date": "2024-12-04", "close": 3.01, "volume": 596912.0}, {"date": "2024-12-05", "close": 3.03, "volume": 322282.0}, {"date": "2024-12-06", "close": 3.06, "volume": 310771.0}, {"date": "2024-12-09", "close": 3.08, "volume": 440691.0}, {"date": "2024-12-10", "close": 3.05, "volume": 383201.0}, {"date": "2024-12-11", "close": 3.07, "volume": 287195.0}, {"date": "2024-12-12", "close": 3.05, "volume": 553452.0}, {"date": "2024-12-13", "close": 3.04, "volume": 178525.0}, {"date": "2024-12-16", "close": 3.04, "volume": 354627.0}, {"date": "2024-12-17", "close": 3.04, "volume": 483414.0}, {"date": "2024-12-18", "close": 3.06, "volume": 520071.0}, {"date": "2024-12-19", "close": 2.97, "volume": 509902.0}, {"date": "2024-12-20", "close": 2.94, "volume": 712386.0}, {"date": "2024-12-23", "close": 2.94, "volume": 194818.0}, {"date": "2024-12-24", "close": 2.95, "volume": 174532.0}, {"date": "2024-12-27", "close": 2.97, "volume": 104651.0}, {"date": "2024-12-30", "close": 2.98, "volume": 62631.0}, {"date": "2024-12-31", "close": 2.91, "volume": 159318.0}, {"date": "2025-01-02", "close": 2.95, "volume": 43577.0}, {"date": "2025-01-03", "close": 2.93, "volume": 45676.0}, {"date": "2025-01-06", "close": 2.91, "volume": 169699.0}, {"date": "2025-01-07", "close": 2.95, "volume": 150330.0}, {"date": "2025-01-08", "close": 2.96, "volume": 174425.0}, {"date": "2025-01-09", "close": 2.96, "volume": 277475.0}, {"date": "2025-01-10", "close": 2.96, "volume": 199811.0}, {"date": "2025-01-13", "close": 2.91, "volume": 238651.0}, {"date": "2025-01-14", "close": 2.92, "volume": 411809.0}, {"date": "2025-01-15", "close": 2.9, "volume": 334721.0}, {"date": "2025-01-16", "close": 2.9, "volume": 325986.0}, {"date": "2025-01-17", "close": 2.88, "volume": 165472.0}, {"date": "2025-01-20", "close": 2.87, "volume": 286967.0}, {"date": "2025-01-21", "close": 2.88, "volume": 503423.0}, {"date": "2025-01-22", "close": 2.84, "volume": 818671.0}, {"date": "2025-01-23", "close": 2.84, "volume": 716212.0}, {"date": "2025-01-24", "close": 2.87, "volume": 411126.0}, {"date": "2025-01-28", "close": 2.86, "volume": 393190.0}, {"date": "2025-01-29", "close": 2.85, "volume": 294044.0}, {"date": "2025-01-30", "close": 2.86, "volume": 398936.0}, {"date": "2025-01-31", "close": 2.85, "volume": 574581.0}, {"date": "2025-02-03", "close": 2.78, "volume": 581033.0}, {"date": "2025-02-04", "close": 2.77, "volume": 428386.0}, {"date": "2025-02-05", "close": 2.79, "volume": 480351.0}, {"date": "2025-02-06", "close": 2.82, "volume": 631334.0}, {"date": "2025-02-07", "close": 2.81, "volume": 513203.0}, {"date": "2025-02-10", "close": 2.79, "volume": 465305.0}, {"date": "2025-02-11", "close": 2.76, "volume": 1456006.0}, {"date": "2025-02-12", "close": 2.78, "volume": 688822.0}, {"date": "2025-02-13", "close": 2.8, "volume": 417409.0}, {"date": "2025-02-14", "close": 2.85, "volume": 559896.0}, {"date": "2025-02-17", "close": 2.86, "volume": 515675.0}, {"date": "2025-02-18", "close": 2.89, "volume": 509446.0}, {"date": "2025-02-19", "close": 2.77, "volume": 811978.0}, {"date": "2025-02-20", "close": 2.75, "volume": 610303.0}, {"date": "2025-02-21", "close": 2.77, "volume": 629811.0}, {"date": "2025-02-24", "close": 2.73, "volume": 454892.0}, {"date": "2025-02-25", "close": 2.73, "volume": 569886.0}, {"date": "2025-02-26", "close": 2.74, "volume": 413117.0}, {"date": "2025-02-27", "close": 2.68, "volume": 781216.0}, {"date": "2025-02-28", "close": 2.66, "volume": 477586.0}, {"date": "2025-03-03", "close": 2.69, "volume": 664874.0}, {"date": "2025-03-04", "close": 2.65, "volume": 421167.0}, {"date": "2025-03-05", "close": 2.67, "volume": 352674.0}, {"date": "2025-03-06", "close": 2.69, "volume": 816931.0}, {"date": "2025-03-07", "close": 2.67, "volume": 529081.0}, {"date": "2025-03-10", "close": 2.67, "volume": 306828.0}, {"date": "2025-03-11", "close": 2.69, "volume": 742177.0}, {"date": "2025-03-12", "close": 2.7, "volume": 524568.0}, {"date": "2025-03-13", "close": 2.72, "volume": 568437.0}, {"date": "2025-03-14", "close": 2.79, "volume": 521717.0}, {"date": "2025-03-17", "close": 2.82, "volume": 549468.0}, {"date": "2025-03-18", "close": 2.79, "volume": 495017.0}, {"date": "2025-03-19", "close": 2.73, "volume": 404270.0}, {"date": "2025-03-20", "close": 2.72, "volume": 360440.0}, {"date": "2025-03-21", "close": 2.72, "volume": 579636.0}, {"date": "2025-03-24", "close": 2.71, "volume": 616416.0}, {"date": "2025-03-25", "close": 2.78, "volume": 355146.0}, {"date": "2025-03-26", "close": 2.82, "volume": 447725.0}, {"date": "2025-03-27", "close": 2.86, "volume": 438499.0}, {"date": "2025-03-28", "close": 2.88, "volume": 427838.0}, {"date": "2025-03-31", "close": 2.85, "volume": 452883.0}, {"date": "2025-04-01", "close": 2.81, "volume": 359870.0}, {"date": "2025-04-02", "close": 2.86, "volume": 373246.0}, {"date": "2025-04-03", "close": 2.81, "volume": 445580.0}, {"date": "2025-04-04", "close": 2.8, "volume": 617177.0}, {"date": "2025-04-07", "close": 2.64, "volume": 800322.0}, {"date": "2025-04-08", "close": 2.73, "volume": 721240.0}, {"date": "2025-04-09", "close": 2.7, "volume": 463572.0}, {"date": "2025-04-10", "close": 2.78, "volume": 541366.0}, {"date": "2025-04-11", "close": 2.62, "volume": 423454.0}, {"date": "2025-04-14", "close": 2.72, "volume": 251554.0}, {"date": "2025-04-15", "close": 2.72, "volume": 210960.0}, {"date": "2025-04-16", "close": 2.74, "volume": 334906.0}, {"date": "2025-04-17", "close": 2.7, "volume": 321003.0}, {"date": "2025-04-22", "close": 2.67, "volume": 240007.0}, {"date": "2025-04-23", "close": 2.64, "volume": 598253.0}, {"date": "2025-04-24", "close": 2.65, "volume": 276303.0}, {"date": "2025-04-28", "close": 2.66, "volume": 345590.0}, {"date": "2025-04-29", "close": 2.77, "volume": 508233.0}, {"date": "2025-04-30", "close": 2.81, "volume": 326708.0}, {"date": "2025-05-01", "close": 2.8, "volume": 311505.0}, {"date": "2025-05-02", "close": 2.77, "volume": 302662.0}, {"date": "2025-05-05", "close": 2.74, "volume": 238085.0}, {"date": "2025-05-06", "close": 2.71, "volume": 478768.0}, {"date": "2025-05-07", "close": 2.7, "volume": 541370.0}, {"date": "2025-05-08", "close": 2.67, "volume": 454010.0}, {"date": "2025-05-09", "close": 2.69, "volume": 391013.0}, {"date": "2025-05-12", "close": 2.71, "volume": 350721.0}, {"date": "2025-05-13", "close": 2.84, "volume": 663837.0}, {"date": "2025-05-14", "close": 2.78, "volume": 450715.0}, {"date": "2025-05-15", "close": 2.8, "volume": 399893.0}, {"date": "2025-05-16", "close": 2.78, "volume": 526090.0}, {"date": "2025-05-19", "close": 2.8, "volume": 311908.0}, {"date": "2025-05-20", "close": 2.75, "volume": 490463.0}, {"date": "2025-05-21", "close": 2.78, "volume": 281813.0}, {"date": "2025-05-22", "close": 2.76, "volume": 319758.0}, {"date": "2025-05-23", "close": 2.75, "volume": 437230.0}, {"date": "2025-05-26", "close": 2.76, "volume": 278095.0}, {"date": "2025-05-27", "close": 2.77, "volume": 497083.0}, {"date": "2025-05-28", "close": 2.79, "volume": 897667.0}, {"date": "2025-05-29", "close": 2.78, "volume": 383998.0}, {"date": "2025-05-30", "close": 2.79, "volume": 650788.0}, {"date": "2025-06-02", "close": 2.79, "volume": 530041.0}, {"date": "2025-06-03", "close": 2.78, "volume": 538921.0}, {"date": "2025-06-04", "close": 2.8, "volume": 505640.0}, {"date": "2025-06-05", "close": 2.8, "volume": 589061.0}, {"date": "2025-06-06", "close": 2.8, "volume": 353884.0}, {"date": "2025-06-10", "close": 2.8, "volume": 503454.0}, {"date": "2025-06-11", "close": 2.8, "volume": 637012.0}, {"date": "2025-06-12", "close": 2.85, "volume": 678213.0}, {"date": "2025-06-13", "close": 2.78, "volume": 741275.0}, {"date": "2025-06-16", "close": 2.84, "volume": 791496.0}, {"date": "2025-06-17", "close": 2.88, "volume": 462473.0}, {"date": "2025-06-18", "close": 2.85, "volume": 688205.0}, {"date": "2025-06-19", "close": 2.86, "volume": 368662.0}, {"date": "2025-06-20", "close": 2.87, "volume": 252538.0}, {"date": "2025-06-23", "close": 2.84, "volume": 428878.0}, {"date": "2025-06-24", "close": 2.87, "volume": 967011.0}, {"date": "2025-06-25", "close": 2.88, "volume": 443502.0}, {"date": "2025-06-26", "close": 2.91, "volume": 649247.0}, {"date": "2025-06-27", "close": 2.93, "volume": 418421.0}, {"date": "2025-06-30", "close": 2.9, "volume": 381263.0}, {"date": "2025-07-01", "close": 2.87, "volume": 798487.0}, {"date": "2025-07-02", "close": 2.92, "volume": 314186.0}, {"date": "2025-07-03", "close": 2.98, "volume": 718047.0}, {"date": "2025-07-04", "close": 2.97, "volume": 546457.0}, {"date": "2025-07-07", "close": 2.96, "volume": 360527.0}, {"date": "2025-07-08", "close": 2.95, "volume": 569268.0}, {"date": "2025-07-09", "close": 2.89, "volume": 803712.0}, {"date": "2025-07-10", "close": 2.97, "volume": 700448.0}, {"date": "2025-07-11", "close": 2.95, "volume": 426865.0}, {"date": "2025-07-14", "close": 2.96, "volume": 493172.0}, {"date": "2025-07-15", "close": 2.96, "volume": 519797.0}, {"date": "2025-07-16", "close": 2.95, "volume": 470511.0}, {"date": "2025-07-17", "close": 2.98, "volume": 643640.0}, {"date": "2025-07-18", "close": 2.98, "volume": 510524.0}, {"date": "2025-07-21", "close": 2.99, "volume": 478875.0}, {"date": "2025-07-22", "close": 3.0, "volume": 293684.0}, {"date": "2025-07-23", "close": 3.03, "volume": 548728.0}, {"date": "2025-07-24", "close": 3.06, "volume": 386116.0}, {"date": "2025-07-25", "close": 3.09, "volume": 387442.0}, {"date": "2025-07-28", "close": 3.13, "volume": 344377.0}, {"date": "2025-07-29", "close": 3.08, "volume": 442874.0}, {"date": "2025-07-30", "close": 3.11, "volume": 331781.0}, {"date": "2025-07-31", "close": 3.07, "volume": 629595.0}, {"date": "2025-08-01", "close": 3.08, "volume": 467662.0}, {"date": "2025-08-04", "close": 3.06, "volume": 512656.0}, {"date": "2025-08-05", "close": 3.05, "volume": 454773.0}, {"date": "2025-08-06", "close": 3.09, "volume": 560213.0}, {"date": "2025-08-07", "close": 3.07, "volume": 532072.0}, {"date": "2025-08-08", "close": 3.08, "volume": 377886.0}, {"date": "2025-08-11", "close": 3.12, "volume": 474364.0}, {"date": "2025-08-12", "close": 3.11, "volume": 667197.0}, {"date": "2025-08-13", "close": 3.14, "volume": 602807.0}, {"date": "2025-08-14", "close": 3.09, "volume": 1084430.0}, {"date": "2025-08-15", "close": 3.12, "volume": 502393.0}, {"date": "2025-08-18", "close": 3.12, "volume": 905882.0}, {"date": "2025-08-19", "close": 3.15, "volume": 1003326.0}, {"date": "2025-08-20", "close": 3.14, "volume": 485612.0}, {"date": "2025-08-21", "close": 3.16, "volume": 455641.0}, {"date": "2025-08-22", "close": 3.13, "volume": 693553.0}, {"date": "2025-08-25", "close": 3.11, "volume": 883305.0}, {"date": "2025-08-26", "close": 3.15, "volume": 453803.0}, {"date": "2025-08-27", "close": 3.17, "volume": 558838.0}, {"date": "2025-08-28", "close": 3.22, "volume": 684531.0}, {"date": "2025-08-29", "close": 3.2, "volume": 408751.0}, {"date": "2025-09-01", "close": 3.17, "volume": 418831.0}, {"date": "2025-09-02", "close": 3.17, "volume": 374661.0}, {"date": "2025-09-03", "close": 3.15, "volume": 307162.0}, {"date": "2025-09-04", "close": 3.18, "volume": 414152.0}, {"date": "2025-09-05", "close": 3.16, "volume": 335401.0}, {"date": "2025-09-08", "close": 3.18, "volume": 506427.0}, {"date": "2025-09-09", "close": 3.17, "volume": 379171.0}, {"date": "2025-09-10", "close": 3.18, "volume": 419613.0}, {"date": "2025-09-11", "close": 3.2, "volume": 318907.0}, {"date": "2025-09-12", "close": 3.29, "volume": 611424.0}, {"date": "2025-09-15", "close": 3.27, "volume": 599495.0}, {"date": "2025-09-16", "close": 3.29, "volume": 643346.0}, {"date": "2025-09-17", "close": 3.32, "volume": 372101.0}, {"date": "2025-09-18", "close": 3.34, "volume": 412420.0}, {"date": "2025-09-19", "close": 3.34, "volume": 398861.0}, {"date": "2025-09-22", "close": 3.38, "volume": 340441.0}, {"date": "2025-09-23", "close": 3.38, "volume": 780800.0}, {"date": "2025-09-24", "close": 3.34, "volume": 222677.0}, {"date": "2025-09-25", "close": 3.36, "volume": 335956.0}, {"date": "2025-09-26", "close": 3.34, "volume": 209480.0}, {"date": "2025-09-29", "close": 3.34, "volume": 412358.0}, {"date": "2025-09-30", "close": 3.39, "volume": 578986.0}, {"date": "2025-10-01", "close": 3.41, "volume": 651731.0}, {"date": "2025-10-02", "close": 3.46, "volume": 710830.0}, {"date": "2025-10-03", "close": 3.49, "volume": 501445.0}, {"date": "2025-10-06", "close": 3.5, "volume": 311256.0}, {"date": "2025-10-07", "close": 3.51, "volume": 294085.0}, {"date": "2025-10-08", "close": 3.54, "volume": 524899.0}, {"date": "2025-10-09", "close": 3.52, "volume": 614017.0}, {"date": "2025-10-10", "close": 3.58, "volume": 1035685.0}, {"date": "2025-10-13", "close": 3.43, "volume": 657758.0}, {"date": "2025-10-14", "close": 3.54, "volume": 364995.0}, {"date": "2025-10-15", "close": 3.62, "volume": 302670.0}, {"date": "2025-10-16", "close": 3.6, "volume": 258013.0}, {"date": "2025-10-17", "close": 3.54, "volume": 416956.0}, {"date": "2025-10-20", "close": 3.48, "volume": 483892.0}, {"date": "2025-10-21", "close": 3.56, "volume": 304937.0}, {"date": "2025-10-22", "close": 3.41, "volume": 591143.0}, {"date": "2025-10-23", "close": 3.46, "volume": 454610.0}, {"date": "2025-10-24", "close": 3.39, "volume": 429885.0}, {"date": "2025-10-27", "close": 3.43, "volume": 463689.0}, {"date": "2025-10-28", "close": 3.46, "volume": 480347.0}, {"date": "2025-10-29", "close": 3.46, "volume": 354357.0}, {"date": "2025-10-30", "close": 3.44, "volume": 242853.0}, {"date": "2025-10-31", "close": 3.54, "volume": 400076.0}, {"date": "2025-11-03", "close": 3.52, "volume": 444773.0}, {"date": "2025-11-04", "close": 3.54, "volume": 245086.0}, {"date": "2025-11-05", "close": 3.49, "volume": 255873.0}, {"date": "2025-11-06", "close": 3.54, "volume": 308089.0}, {"date": "2025-11-07", "close": 3.5, "volume": 419336.0}, {"date": "2025-11-10", "close": 3.5, "volume": 443428.0}, {"date": "2025-11-11", "close": 3.58, "volume": 518228.0}, {"date": "2025-11-12", "close": 3.6, "volume": 404317.0}, {"date": "2025-11-13", "close": 3.57, "volume": 412604.0}, {"date": "2025-11-14", "close": 3.58, "volume": 329602.0}, {"date": "2025-11-17", "close": 3.63, "volume": 537440.0}, {"date": "2025-11-18", "close": 3.47, "volume": 590125.0}, {"date": "2025-11-19", "close": 3.55, "volume": 408211.0}, {"date": "2025-11-20", "close": 3.67, "volume": 441126.0}, {"date": "2025-11-21", "close": 3.57, "volume": 519944.0}, {"date": "2025-11-24", "close": 3.69, "volume": 586442.0}, {"date": "2025-11-25", "close": 3.64, "volume": 473804.0}, {"date": "2025-11-26", "close": 3.66, "volume": 475985.0}, {"date": "2025-11-27", "close": 3.66, "volume": 713938.0}, {"date": "2025-11-28", "close": 3.66, "volume": 456603.0}, {"date": "2025-12-01", "close": 3.66, "volume": 317568.0}, {"date": "2025-12-02", "close": 3.66, "volume": 326866.0}, {"date": "2025-12-03", "close": 3.67, "volume": 601853.0}, {"date": "2025-12-04", "close": 3.68, "volume": 498415.0}, {"date": "2025-12-05", "close": 3.74, "volume": 383869.0}, {"date": "2025-12-08", "close": 3.77, "volume": 508373.0}, {"date": "2025-12-09", "close": 3.72, "volume": 504808.0}, {"date": "2025-12-10", "close": 3.7, "volume": 387427.0}, {"date": "2025-12-11", "close": 3.69, "volume": 538548.0}, {"date": "2025-12-12", "close": 3.75, "volume": 558662.0}, {"date": "2025-12-15", "close": 3.71, "volume": 440924.0}, {"date": "2025-12-16", "close": 3.76, "volume": 390909.0}, {"date": "2025-12-17", "close": 3.85, "volume": 524279.0}, {"date": "2025-12-18", "close": 3.8, "volume": 542580.0}, {"date": "2025-12-19", "close": 3.87, "volume": 363280.0}, {"date": "2025-12-22", "close": 3.95, "volume": 540265.0}, {"date": "2025-12-23", "close": 3.95, "volume": 600591.0}, {"date": "2025-12-24", "close": 4.0, "volume": 305991.0}, {"date": "2025-12-29", "close": 4.0, "volume": 353225.0}, {"date": "2025-12-30", "close": 3.96, "volume": 284078.0}, {"date": "2025-12-31", "close": 3.99, "volume": 187153.0}, {"date": "2026-01-02", "close": 3.96, "volume": 204822.0}, {"date": "2026-01-05", "close": 3.97, "volume": 450169.0}, {"date": "2026-01-06", "close": 4.0, "volume": 316592.0}, {"date": "2026-01-07", "close": 4.01, "volume": 454672.0}, {"date": "2026-01-08", "close": 4.05, "volume": 507059.0}, {"date": "2026-01-09", "close": 4.14, "volume": 415612.0}, {"date": "2026-01-12", "close": 4.22, "volume": 535662.0}, {"date": "2026-01-13", "close": 4.22, "volume": 385398.0}, {"date": "2026-01-14", "close": 4.22, "volume": 550720.0}, {"date": "2026-01-15", "close": 4.18, "volume": 446052.0}, {"date": "2026-01-16", "close": 4.14, "volume": 646157.0}, {"date": "2026-01-19", "close": 4.14, "volume": 369999.0}, {"date": "2026-01-20", "close": 4.2, "volume": 652156.0}, {"date": "2026-01-21", "close": 4.25, "volume": 784666.0}, {"date": "2026-01-22", "close": 4.25, "volume": 610092.0}, {"date": "2026-01-23", "close": 4.4, "volume": 628004.0}, {"date": "2026-01-27", "close": 4.43, "volume": 720438.0}, {"date": "2026-01-28", "close": 4.35, "volume": 549948.0}, {"date": "2026-01-29", "close": 4.35, "volume": 574475.0}, {"date": "2026-01-30", "close": 4.22, "volume": 790776.0}, {"date": "2026-02-02", "close": 3.96, "volume": 1652568.0}, {"date": "2026-02-03", "close": 4.19, "volume": 601839.0}, {"date": "2026-02-04", "close": 4.23, "volume": 432041.0}, {"date": "2026-02-05", "close": 4.22, "volume": 575525.0}, {"date": "2026-02-06", "close": 4.06, "volume": 1081167.0}, {"date": "2026-02-09", "close": 4.2, "volume": 284649.0}, {"date": "2026-02-10", "close": 4.34, "volume": 562121.0}, {"date": "2026-02-11", "close": 4.37, "volume": 542641.0}, {"date": "2026-02-12", "close": 4.24, "volume": 1006683.0}, {"date": "2026-02-13", "close": 4.16, "volume": 519804.0}, {"date": "2026-02-16", "close": 4.29, "volume": 536335.0}, {"date": "2026-02-17", "close": 4.22, "volume": 890549.0}, {"date": "2026-02-18", "close": 4.22, "volume": 513218.0}, {"date": "2026-02-19", "close": 4.21, "volume": 674162.0}, {"date": "2026-02-20", "close": 4.27, "volume": 637298.0}, {"date": "2026-02-23", "close": 4.34, "volume": 683244.0}, {"date": "2026-02-24", "close": 4.41, "volume": 552619.0}, {"date": "2026-02-25", "close": 4.4, "volume": 439259.0}, {"date": "2026-02-26", "close": 4.33, "volume": 470316.0}, {"date": "2026-02-27", "close": 4.42, "volume": 379910.0}, {"date": "2026-03-02", "close": 4.36, "volume": 585608.0}, {"date": "2026-03-03", "close": 4.35, "volume": 425930.0}, {"date": "2026-03-04", "close": 4.27, "volume": 517167.0}, {"date": "2026-03-05", "close": 4.4, "volume": 773264.0}, {"date": "2026-03-06", "close": 4.26, "volume": 677672.0}, {"date": "2026-03-09", "close": 4.15, "volume": 536180.0}, {"date": "2026-03-10", "close": 4.14, "volume": 571845.0}, {"date": "2026-03-11", "close": 4.12, "volume": 452126.0}, {"date": "2026-03-12", "close": 4.13, "volume": 414632.0}, {"date": "2026-03-13", "close": 4.05, "volume": 367795.0}, {"date": "2026-03-16", "close": 3.95, "volume": 679499.0}, {"date": "2026-03-17", "close": 4.07, "volume": 459695.0}, {"date": "2026-03-18", "close": 4.01, "volume": 646200.0}, {"date": "2026-03-19", "close": 3.78, "volume": 685529.0}, {"date": "2026-03-20", "close": 3.7, "volume": 522402.0}, {"date": "2026-03-23", "close": 3.66, "volume": 941454.0}, {"date": "2026-03-24", "close": 3.8, "volume": 562122.0}, {"date": "2026-03-25", "close": 3.86, "volume": 602177.0}, {"date": "2026-03-26", "close": 3.91, "volume": 414856.0}, {"date": "2026-03-27", "close": 3.94, "volume": 459671.0}, {"date": "2026-03-30", "close": 3.96, "volume": 543752.0}, {"date": "2026-03-31", "close": 3.95, "volume": 561580.0}, {"date": "2026-04-01", "close": 4.07, "volume": 960647.0}, {"date": "2026-04-02", "close": 3.96, "volume": 384893.0}, {"date": "2026-04-07", "close": 4.01, "volume": 425056.0}, {"date": "2026-04-08", "close": 4.17, "volume": 518445.0}, {"date": "2026-04-09", "close": 4.1, "volume": 314099.0}, {"date": "2026-04-10", "close": 4.11, "volume": 261218.0}, {"date": "2026-04-13", "close": 4.1, "volume": 277089.0}, {"date": "2026-04-14", "close": 4.1, "volume": 277287.0}, {"date": "2026-04-15", "close": 4.13, "volume": 514981.0}, {"date": "2026-04-16", "close": 4.15, "volume": 613810.0}, {"date": "2026-04-17", "close": 4.24, "volume": 386835.0}, {"date": "2026-04-20", "close": 4.23, "volume": 405237.0}, {"date": "2026-04-21", "close": 4.24, "volume": 386963.0}, {"date": "2026-04-22", "close": 4.23, "volume": 363376.0}, {"date": "2026-04-23", "close": 4.24, "volume": 412704.0}, {"date": "2026-04-24", "close": 4.13, "volume": 707975.0}, {"date": "2026-04-27", "close": 4.2, "volume": 295943.0}, {"date": "2026-04-28", "close": 4.13, "volume": 459356.0}, {"date": "2026-04-29", "close": 4.15, "volume": 381970.0}, {"date": "2026-04-30", "close": 4.12, "volume": 275082.0}, {"date": "2026-05-01", "close": 4.24, "volume": 326650.0}, {"date": "2026-05-04", "close": 4.16, "volume": 280226.0}, {"date": "2026-05-05", "close": 4.2, "volume": 292978.0}, {"date": "2026-05-06", "close": 4.34, "volume": 483170.0}, {"date": "2026-05-07", "close": 4.39, "volume": 442410.0}, {"date": "2026-05-08", "close": 4.3, "volume": 403298.0}, {"date": "2026-05-11", "close": 4.41, "volume": 482883.0}, {"date": "2026-05-12", "close": 4.44, "volume": 446749.0}, {"date": "2026-05-13", "close": 4.45, "volume": 249839.0}, {"date": "2026-05-14", "close": 4.38, "volume": 282577.0}, {"date": "2026-05-15", "close": 4.38, "volume": 475923.0}, {"date": "2026-05-18", "close": 4.3, "volume": 537692.0}, {"date": "2026-05-19", "close": 4.2, "volume": 479348.0}, {"date": "2026-05-20", "close": 4.1, "volume": 609944.0}, {"date": "2026-05-21", "close": 4.19, "volume": 395701.0}, {"date": "2026-05-22", "close": 4.32, "volume": 348996.0}, {"date": "2026-05-25", "close": 4.22, "volume": 580924.0}, {"date": "2026-05-26", "close": 4.37, "volume": 457485.0}, {"date": "2026-05-27", "close": 4.42, "volume": 557064.0}, {"date": "2026-05-28", "close": 4.38, "volume": 552923.0}, {"date": "2026-05-29", "close": 4.49, "volume": 372128.0}, {"date": "2026-06-01", "close": 4.33, "volume": 374396.0}, {"date": "2026-06-02", "close": 4.37, "volume": 561702.0}, {"date": "2026-06-03", "close": 4.43, "volume": 351114.0}, {"date": "2026-06-04", "close": 4.49, "volume": 429417.0}, {"date": "2026-06-05", "close": 4.6, "volume": 437733.0}, {"date": "2026-06-09", "close": 4.46, "volume": 572031.0}, {"date": "2026-06-10", "close": 4.45, "volume": 476289.0}, {"date": "2026-06-11", "close": 4.42, "volume": 469225.0}, {"date": "2026-06-12", "close": 4.58, "volume": 410700.0}, {"date": "2026-06-15", "close": 4.64, "volume": 553783.0}, {"date": "2026-06-16", "close": 4.5, "volume": 624406.0}, {"date": "2026-06-17", "close": 4.51, "volume": 556841.0}, {"date": "2026-06-18", "close": 4.52, "volume": 475924.0}, {"date": "2026-06-19", "close": 4.54, "volume": 346112.0}, {"date": "2026-06-22", "close": 4.52, "volume": 386349.0}, {"date": "2026-06-23", "close": 4.54, "volume": 345535.0}, {"date": "2026-06-24", "close": 4.6, "volume": 322448.0}, {"date": "2026-06-25", "close": 4.58, "volume": 327950.0}, {"date": "2026-06-26", "close": 4.61, "volume": 333405.0}, {"date": "2026-06-29", "close": 4.63, "volume": 502334.0}, {"date": "2026-06-30", "close": 4.72, "volume": 528322.0}, {"date": "2026-07-01", "close": 4.7, "volume": 437445.0}, {"date": "2026-07-02", "close": 4.76, "volume": 392891.0}, {"date": "2026-07-03", "close": 4.83, "volume": 487639.0}, {"date": "2026-07-06", "close": 4.77, "volume": 830508.0}, {"date": "2026-07-07", "close": 4.66, "volume": 561137.0}, {"date": "2026-07-08", "close": 4.62, "volume": 483134.0}, {"date": "2026-07-09", "close": 4.57, "volume": 388195.0}, {"date": "2026-07-10", "close": 4.7, "volume": 500293.0}, {"date": "2026-07-13", "close": 4.37, "volume": 978507.0}, {"date": "2026-07-14", "close": 4.45, "volume": 950803.0}, {"date": "2026-07-15", "close": 4.52, "volume": 423062.0}, {"date": "2026-07-16", "close": 4.45, "volume": 597066.0}, {"date": "2026-07-17", "close": 4.39, "volume": 594968.0}, {"date": "2026-07-20", "close": 4.28, "volume": 446435.0}, {"date": "2026-07-21", "close": 4.26, "volume": 780736.0}, {"date": "2026-07-22", "close": 4.37, "volume": 463042.0}, {"date": "2026-07-23", "close": 4.35, "volume": 521173.0}, {"date": "2026-07-24", "close": 4.4, "volume": 580087.0}, {"date": "2026-07-27", "close": 4.5, "volume": 752654.0}, {"date": "2026-07-28", "close": 4.5, "volume": 470958.0}, {"date": "2026-07-29", "close": 4.52, "volume": 417727.0}, {"date": "2026-07-30", "close": 4.5, "volume": 579703.0}, {"date": "2026-07-31", "close": 4.59, "volume": 276814.0}, {"date": "2026-08-03", "close": 4.64, "volume": 470912.0}, {"date": "2026-08-04", "close": 4.64, "volume": 557965.0}, {"date": "2026-08-05", "close": 4.66, "volume": 385308.0}, {"date": "2026-08-06", "close": 4.6, "volume": 390171.0}, {"date": "2026-08-07", "close": 4.69, "volume": 370450.0}, {"date": "2026-08-10", "close": 4.54, "volume": 768620.0}, {"date": "2026-08-11", "close": 4.53, "volume": 738447.0}, {"date": "2026-08-12", "close": 4.58, "volume": 450720.0}, {"date": "2026-08-13", "close": 4.62, "volume": 538243.0}, {"date": "2026-08-14", "close": 4.65, "volume": 407777.0}, {"date": "2026-08-17", "close": 4.72, "volume": 586277.0}, {"date": "2026-08-18", "close": 4.74, "volume": 272804.0}, {"date": "2026-08-19", "close": 4.8, "volume": 583842.0}, {"date": "2026-08-20", "close": 4.8, "volume": 381761.0}, {"date": "2026-08-21", "close": 4.8, "volume": 481114.0}, {"date": "2026-08-24", "close": 4.7, "volume": 705428.0}, {"date": "2026-08-25", "close": 4.75, "volume": 452691.0}, {"date": "2026-08-26", "close": 4.83, "volume": 380218.0}, {"date": "2026-08-27", "close": 4.87, "volume": 474017.0}, {"date": "2026-08-28", "close": 4.98, "volume": 449077.0}, {"date": "2026-08-31", "close": 4.95, "volume": 302092.0}, {"date": "2026-09-01", "close": 4.92, "volume": 369041.0}, {"date": "2026-09-02", "close": 4.81, "volume": 396165.0}, {"date": "2026-09-03", "close": 4.8, "volume": 267556.0}, {"date": "2026-09-04", "close": 4.9, "volume": 396887.0}, {"date": "2026-09-07", "close": 4.96, "volume": 318851.0}, {"date": "2026-09-08", "close": 5.0, "volume": 465042.0}, {"date": "2026-09-09", "close": 4.84, "volume": 604070.0}, {"date": "2026-09-10", "close": 4.78, "volume": 766685.0}, {"date": "2026-09-11", "close": 4.68, "volume": 539082.0}, {"date": "2026-09-14", "close": 4.75, "volume": 362434.0}, {"date": "2026-09-15", "close": 4.82, "volume": 512734.0}, {"date": "2026-09-16", "close": 4.8, "volume": 577473.0}, {"date": "2026-09-17", "close": 4.75, "volume": 361724.0}, {"date": "2026-09-18", "close": 4.87, "volume": 635709.0}], "refreshing": true}