{"ticker": "MGF", "overview": {"cik": "811922", "ticker": "MGF", "name": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001700264-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001537459-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001011720-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001693173-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001978319-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001697614-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001573624-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001861502-26-000001", "price_sensitive": false}, {"form": "40-17G", "date": "2026-09-24", "title": "Form 40-17G", "accession": "0001104659-26-110246", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0002104444-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-14", "title": "Form SCHEDULE 13D/A", "accession": "0000769317-26-000007", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-21", "title": "Form N-PX", "accession": "0001104659-26-099481", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0000897101-26-000355", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001224071-26-000004", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-11", "title": "Proxy statement", "accession": "0001104659-26-093494", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001186865-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0002034870-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001605696-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001244373-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001018572-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001763852-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001227472-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001764372-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001223373-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001218497-26-000003", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 45893.8, "sell_n": 0, "sell_sum": 0, "net": 45893.8, "insiders": 5, "first_date": "2006-01-23", "last_date": "2026-07-21"}, "metrics": {"ticker": "MGF", "has_prices": true, "as_of": "2026-08-07", "last": 2.83, "prev_close": 2.84, "change": -0.009999999999999787, "change_pct": -0.0035211267605633053, "session_volume": 31642.0, "vwap_5": 2.8320081634755288, "vwap_20": 2.8303766339488594, "vwap_60": 2.846882048922273, "vwap_250": 2.962051198717142, "high_52w": 3.13, "low_52w": 2.79, "avg_volume_20": 54725.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000769317-26-000007", "src": "13DG", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "who": "Aberdeen Government Markets Income FUND", "who_key": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "ABERDEEN GOVERNMENT MARKETS INCOME FUND moves to a 36.7% activist stake in MGF", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/0000769317-26-000007-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71508}, {"id": "13DG-0000897101-26-000355", "src": "13DG", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "who": "Aberdeen Government Markets Income FUND", "who_key": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "ABERDEEN GOVERNMENT MARKETS INCOME FUND moves to a 34.8% activist stake in MGF", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/0000897101-26-000355-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "0001104659-26-085330", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "who": "Todd Reit", "who_key": "Reit Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11115.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $11K of MGF", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000110465926085330/0001104659-26-085330-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150708}, {"id": "13DG-0000897101-26-000331", "src": "13DG", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "who": "Aberdeen Government Markets Income FUND", "who_key": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "ABERDEEN GOVERNMENT MARKETS INCOME FUND moves to a 33.7% activist stake in MGF", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/0000897101-26-000331-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-08", "mins": 169428}, {"id": "0001537459-26-000001", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "who": "David L. DiLorenzo", "who_key": "DiLorenzo David L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MGF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1537459/000153745926000001/0001537459-26-000001-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178068}, {"id": "0001700264-26-000001", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "who": "Heidi Hardin", "who_key": "Hardin Heidi", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MGF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1700264/000170026426000001/0001700264-26-000001-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178068}, {"id": "0001978319-26-000001", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "who": "Jake Stone", "who_key": "STONE JAKE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MGF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000197831926000001/0001978319-26-000001-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178068}, {"id": "0001573624-26-000001", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "who": "Pilar Gomez-Bravo", "who_key": "Gomez-Bravo Pilar", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MGF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573624/000157362426000001/0001573624-26-000001-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178068}, {"id": "0001861502-26-000001", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "who": "Neeraj Arora", "who_key": "ARORA NEERAJ", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MGF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861502/000186150226000001/0001861502-26-000001-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178068}, {"id": "0001224071-26-000004", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "who": "Laurie J. Thomsen", "who_key": "THOMSEN LAURIE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MGF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224071/000122407126000004/0001224071-26-000004-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178068}, {"id": "0001338946-26-000003", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "who": "Steven E. Buller", "who_key": "Buller Steven E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MGF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1338946/000133894626000003/0001338946-26-000003-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178068}, {"id": "13DG-0000897101-26-000219", "src": "13DG", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "MFS Government Markets Income Trust", "who_key": "MFS GOVERNMENT MARKETS INCOME TRUST", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MFS GOVERNMENT MARKETS INCOME TRUST moves to a 32.7% activist stake in MGF", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/0000897101-26-000219-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-12", "mins": 206868}, {"id": "13DG-0000897101-26-000184", "src": "13DG", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "MFS Government Markets Income Trust", "who_key": "MFS GOVERNMENT MARKETS INCOME TRUST", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MFS GOVERNMENT MARKETS INCOME TRUST moves to a 31.5% activist stake in MGF", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/0000897101-26-000184-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-21", "mins": 238548}, {"id": "13DG-0000897101-26-000164", "src": "13DG", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "MFS Government Markets Income Trust", "who_key": "MFS GOVERNMENT MARKETS INCOME TRUST", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MFS GOVERNMENT MARKETS INCOME TRUST moves to a 30.4% activist stake in MGF", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/0000897101-26-000164-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "13DG-0000897101-26-000146", "src": "13DG", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "MFS Government Markets Income Trust", "who_key": "MFS GOVERNMENT MARKETS INCOME TRUST", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MFS GOVERNMENT MARKETS INCOME TRUST adjusts its stake in MGF (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/0000897101-26-000146-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280308}, {"id": "0001244199-26-000002", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "Geoffrey Schechter", "who_key": "SCHECHTER GEOFFREY", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MGF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000124419926000002/0001244199-26-000002-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574068}, {"id": "0001253367-25-000008", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "Joseph Flaherty", "who_key": "FLAHERTY JOSEPH", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MGF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000125336725000008/0001253367-25-000008-index.htm", "trade_date": "2025-06-01", "timestamp": "2025-06-01", "mins": 748308}, {"id": "0001287963-25-000009", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "Amrit Kanwal", "who_key": "KANWAL AMRIT", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MGF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000128796325000009/0001287963-25-000009-index.htm", "trade_date": "2025-04-02", "timestamp": "2025-04-02", "mins": 834708}, {"id": "0002050280-25-000005", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "William Adams", "who_key": "Adams William", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MGF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000205028025000005/0002050280-25-000005-index.htm", "trade_date": "2024-09-30", "timestamp": "2024-09-30", "mins": 1099668}, {"id": "0001700264-25-000045", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "Linda Dougherty", "who_key": "DOUGHERTY LINDA", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MGF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000170026425000045/0001700264-25-000045-index.htm", "trade_date": "2024-07-15", "timestamp": "2024-07-15", "mins": 1210548}, {"id": "0001700264-24-000013", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "Manjit Singh", "who_key": "SINGH MANJIT", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MGF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000170026424000013/0001700264-24-000013-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381908}, {"id": "0001700264-22-000087", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "Thomas H. Connors", "who_key": "CONNORS THOMAS H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MGF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000170026422000087/0001700264-22-000087-index.htm", "trade_date": "2022-04-19", "timestamp": "2022-04-19", "mins": 2388468}, {"id": "0001700264-22-000063", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "Martin J. Wolin", "who_key": "WOLIN MARTIN J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MGF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000170026422000063/0001700264-22-000063-index.htm", "trade_date": "2022-02-28", "timestamp": "2022-02-28", "mins": 2460468}, {"id": "0001700264-22-000075", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "Robert J. Manning", "who_key": "MANNING ROBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MGF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000170026422000075/0001700264-22-000075-index.htm", "trade_date": "2021-12-31", "timestamp": "2021-12-31", "mins": 2545428}, {"id": "0001700264-22-000049", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "Kevin Beatty", "who_key": "Beatty Kevin", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MGF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000170026422000049/0001700264-22-000049-index.htm", "trade_date": "2021-10-15", "timestamp": "2021-10-15", "mins": 2656308}, {"id": "0001700264-22-000018", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "Robin A. Stelmach", "who_key": "STELMACH ROBIN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MGF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000170026422000018/0001700264-22-000018-index.htm", "trade_date": "2021-08-15", "timestamp": "2021-08-15", "mins": 2744148}, {"id": "0001700264-22-000013", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "Ward Brown", "who_key": "Brown Ward", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MGF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000170026422000013/0001700264-22-000013-index.htm", "trade_date": "2021-06-30", "timestamp": "2021-06-30", "mins": 2810388}, {"id": "0001700264-22-000014", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "Mathew Ryan", "who_key": "RYAN MATHEW", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MGF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000170026422000014/0001700264-22-000014-index.htm", "trade_date": "2021-06-30", "timestamp": "2021-06-30", "mins": 2810388}, {"id": "0001700264-22-000029", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "Robert D. Persons", "who_key": "Persons Robert D.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MGF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000170026422000029/0001700264-22-000029-index.htm", "trade_date": "2021-06-30", "timestamp": "2021-06-30", "mins": 2810388}, {"id": "0001700264-22-000004", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "Jacques Goulet Jr", "who_key": "GOULET JACQUES JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MGF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000170026422000004/0001700264-22-000004-index.htm", "trade_date": "2021-06-18", "timestamp": "2021-06-18", "mins": 2827668}], "recent_buys": [{"id": "0001104659-26-085330", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "who": "Todd Reit", "who_key": "Reit Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11115.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $11K of MGF", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000110465926085330/0001104659-26-085330-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150708}, {"id": "0001349556-10-000017", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "Goldfarb Maureen R. Ford", "who_key": "FORD GOLDFARB MAUREEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11016.8, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs MGF with $11K", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000134955610000017/0001349556-10-000017-index.htm", "trade_date": "2010-07-19", "timestamp": "2010-07-19", "mins": 8568948}, {"id": "0001227472-09-000016", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "John P. Kavanaugh", "who_key": "KAVANAUGH JOHN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6282.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into MGF", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000122747209000016/0001227472-09-000016-index.htm", "trade_date": "2009-06-04", "timestamp": "2009-06-04", "mins": 9159348}, {"id": "0001227472-09-000015", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "John P. Kavanaugh", "who_key": "KAVANAUGH JOHN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4900.0, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into MGF", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000122747209000015/0001227472-09-000015-index.htm", "trade_date": "2009-06-03", "timestamp": "2009-06-03", "mins": 9160788}, {"id": "0001349104-06-000008", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "Robert W. Uek", "who_key": "Uek Robert W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10948.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying MGF", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000134910406000008/0001349104-06-000008-index.htm", "trade_date": "2006-02-09", "timestamp": "2006-02-09", "mins": 10903188}, {"id": "0001338351-06-000003", "src": "INSIDERS", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "Lawrence T. Perera", "who_key": "PERERA LAWRENCE T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1632.0, "score": 20.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into MGF", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000133835106000003/0001338351-06-000003-index.htm", "trade_date": "2006-01-23", "timestamp": "2006-01-23", "mins": 10927668}], "institutional": [{"id": "13DG-0000769317-26-000007", "src": "13DG", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "who": "Aberdeen Government Markets Income FUND", "who_key": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "ABERDEEN GOVERNMENT MARKETS INCOME FUND moves to a 36.7% activist stake in MGF", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/0000769317-26-000007-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71508}, {"id": "13DG-0000897101-26-000355", "src": "13DG", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "who": "Aberdeen Government Markets Income FUND", "who_key": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "ABERDEEN GOVERNMENT MARKETS INCOME FUND moves to a 34.8% activist stake in MGF", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/0000897101-26-000355-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0000897101-26-000331", "src": "13DG", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "who": "Aberdeen Government Markets Income FUND", "who_key": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "ABERDEEN GOVERNMENT MARKETS INCOME FUND moves to a 33.7% activist stake in MGF", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/0000897101-26-000331-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-08", "mins": 169428}, {"id": "13DG-0000897101-26-000219", "src": "13DG", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "MFS Government Markets Income Trust", "who_key": "MFS GOVERNMENT MARKETS INCOME TRUST", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MFS GOVERNMENT MARKETS INCOME TRUST moves to a 32.7% activist stake in MGF", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/0000897101-26-000219-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-12", "mins": 206868}, {"id": "13DG-0000897101-26-000184", "src": "13DG", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "MFS Government Markets Income Trust", "who_key": "MFS GOVERNMENT MARKETS INCOME TRUST", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MFS GOVERNMENT MARKETS INCOME TRUST moves to a 31.5% activist stake in MGF", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/0000897101-26-000184-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-21", "mins": 238548}, {"id": "13DG-0000897101-26-000164", "src": "13DG", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "MFS Government Markets Income Trust", "who_key": "MFS GOVERNMENT MARKETS INCOME TRUST", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MFS GOVERNMENT MARKETS INCOME TRUST moves to a 30.4% activist stake in MGF", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/0000897101-26-000164-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "13DG-0000897101-26-000146", "src": "13DG", "ticker": "MGF", "cik": "811922", "company": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "company_raw": "MFS GOVERNMENT MARKETS INCOME TRUST", "who": "MFS Government Markets Income Trust", "who_key": "MFS GOVERNMENT MARKETS INCOME TRUST", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MFS GOVERNMENT MARKETS INCOME TRUST adjusts its stake in MGF (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/811922/0000897101-26-000146-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280308}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Aberdeen Government Markets Income Fund Common Shares of Beneficial Interest", "new_value": "ABERDEEN GOVERNMENT MARKETS INCOME FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000811922", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000811922", "applied": 1, "detected_at": "2026-10-26T02:16:41.455854"}]}, "key_people": [{"who": "John P. Kavanaugh", "who_key": "KAVANAUGH JOHN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11182.0, "sold": 0, "net": 11182.0, "trades": 2, "top_score": 40.3, "lean": "buying", "history": [{"action": "BUY", "amount": 6282.0, "date": "2009-06-04", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000122747209000016/0001227472-09-000016-index.htm"}, {"action": "BUY", "amount": 4900.0, "date": "2009-06-03", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000122747209000015/0001227472-09-000015-index.htm"}], "latest": {"action": "BUY", "amount": 6282.0, "date": "2009-06-04", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000122747209000016/0001227472-09-000016-index.htm"}}, {"who": "Todd Reit", "who_key": "Reit Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11115.0, "sold": 0, "net": 11115.0, "trades": 1, "top_score": 28.0, "lean": "buying", "history": [{"action": "BUY", "amount": 11115.0, "date": "2026-07-21", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000110465926085330/0001104659-26-085330-index.htm"}], "latest": {"action": "BUY", "amount": 11115.0, "date": "2026-07-21", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000110465926085330/0001104659-26-085330-index.htm"}}, {"who": "Goldfarb Maureen R. Ford", "who_key": "FORD GOLDFARB MAUREEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11016.8, "sold": 0, "net": 11016.8, "trades": 1, "top_score": 28.0, "lean": "buying", "history": [{"action": "BUY", "amount": 11016.8, "date": "2010-07-19", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000134955610000017/0001349556-10-000017-index.htm"}], "latest": {"action": "BUY", "amount": 11016.8, "date": "2010-07-19", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000134955610000017/0001349556-10-000017-index.htm"}}, {"who": "Robert W. Uek", "who_key": "Uek Robert W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10948.0, "sold": 0, "net": 10948.0, "trades": 1, "top_score": 27.9, "lean": "buying", "history": [{"action": "BUY", "amount": 10948.0, "date": "2006-02-09", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000134910406000008/0001349104-06-000008-index.htm"}], "latest": {"action": "BUY", "amount": 10948.0, "date": "2006-02-09", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000134910406000008/0001349104-06-000008-index.htm"}}, {"who": "Lawrence T. Perera", "who_key": "PERERA LAWRENCE T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1632.0, "sold": 0, "net": 1632.0, "trades": 1, "top_score": 20.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1632.0, "date": "2006-01-23", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000133835106000003/0001338351-06-000003-index.htm"}], "latest": {"action": "BUY", "amount": 1632.0, "date": "2006-01-23", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/811922/000133835106000003/0001338351-06-000003-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001700264-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001537459-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001011720-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001693173-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001978319-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001697614-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001573624-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001861502-26-000001", "price_sensitive": false}, {"form": "40-17G", "date": "2026-09-24", "title": "Form 40-17G", "accession": "0001104659-26-110246", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0002104444-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-14", "title": "Form SCHEDULE 13D/A", "accession": "0000769317-26-000007", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-21", "title": "Form N-PX", "accession": "0001104659-26-099481", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0000897101-26-000355", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001224071-26-000004", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-11", "title": "Proxy statement", "accession": "0001104659-26-093494", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001186865-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0002034870-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001605696-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001244373-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001018572-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001763852-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001227472-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001764372-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001223373-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001218497-26-000003", "price_sensitive": false}], "performance": {"ticker": "MGF", "has_prices": true, "summary": {"n": 6, "avg": -0.4023598725433588, "win_rate": 0.0, "best": -0.010489510489510422, "worst": -0.48073394495412847, "as_of": "2026-08-07"}, "buys": [{"who": "Reit Todd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11115.0, "date": "2026-07-21", "score": 28.0, "ref_price": 2.86, "return": -0.010489510489510422}, {"who": "FORD GOLDFARB MAUREEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11016.8, "date": "2010-07-19", "score": 28.0, "ref_price": 5.45, "return": -0.48073394495412847}, {"who": "KAVANAUGH JOHN P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6282.0, "date": "2009-06-04", "score": 40.3, "ref_price": 5.45, "return": -0.48073394495412847}, {"who": "KAVANAUGH JOHN P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4900.0, "date": "2009-06-03", "score": 24.3, "ref_price": 5.45, "return": -0.48073394495412847}, {"who": "Uek Robert W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10948.0, "date": "2006-02-09", "score": 27.9, "ref_price": 5.45, "return": -0.48073394495412847}, {"who": "PERERA LAWRENCE T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1632.0, "date": "2006-01-23", "score": 20.0, "ref_price": 5.45, "return": -0.48073394495412847}]}, "price_series": [{"date": "2016-08-01", "close": 5.45, "volume": 55301.0}, {"date": "2016-08-02", "close": 5.41, "volume": 79058.0}, {"date": "2016-08-03", "close": 5.43, "volume": 45443.0}, {"date": "2016-08-04", "close": 5.45, "volume": 20006.0}, {"date": "2016-08-05", "close": 5.4502, "volume": 48530.0}, {"date": "2016-08-08", "close": 5.44, "volume": 67400.0}, {"date": "2016-08-09", "close": 5.4, "volume": 58570.0}, {"date": "2016-08-10", "close": 5.41, "volume": 44160.0}, {"date": "2016-08-11", "close": 5.42, "volume": 71884.0}, {"date": "2016-08-12", "close": 5.45, "volume": 45952.0}, {"date": "2016-08-15", "close": 5.43, "volume": 41672.0}, {"date": "2016-08-16", "close": 5.43, "volume": 26954.0}, {"date": "2016-08-17", "close": 5.42, "volume": 28111.0}, {"date": "2016-08-18", "close": 5.45, "volume": 25661.0}, {"date": "2016-08-19", "close": 5.43, "volume": 35336.0}, {"date": "2016-08-22", "close": 5.38, "volume": 39857.0}, {"date": "2016-08-23", "close": 5.39, "volume": 56237.0}, {"date": "2016-08-24", "close": 5.45, "volume": 50592.0}, {"date": "2016-08-25", "close": 5.43, "volume": 47545.0}, {"date": "2016-08-26", "close": 5.43, "volume": 58045.0}, {"date": "2016-08-29", "close": 5.4, "volume": 49041.0}, {"date": "2016-08-30", "close": 5.42, "volume": 38208.0}, {"date": "2016-08-31", "close": 5.44, "volume": 67644.0}, {"date": "2016-09-01", "close": 5.43, "volume": 97672.0}, {"date": "2016-09-02", "close": 5.42, "volume": 76782.0}, {"date": "2016-09-06", "close": 5.44, "volume": 43091.0}, {"date": "2016-09-07", "close": 5.45, "volume": 37117.0}, {"date": "2016-09-08", "close": 5.42, "volume": 42347.0}, {"date": "2016-09-09", "close": 5.36, "volume": 21037.0}, {"date": "2016-09-12", "close": 5.35, "volume": 53660.0}, {"date": "2016-09-13", "close": 5.31, "volume": 42644.0}, {"date": "2016-09-14", "close": 5.32, "volume": 43873.0}, {"date": "2016-09-15", "close": 5.32, "volume": 51846.0}, {"date": "2016-09-16", "close": 5.37, "volume": 58822.0}, {"date": "2016-09-19", "close": 5.35, "volume": 40075.0}, {"date": "2016-09-20", "close": 5.33, "volume": 29802.0}, {"date": "2016-09-21", "close": 5.3401, "volume": 33575.0}, {"date": "2016-09-22", "close": 5.37, "volume": 74432.0}, {"date": "2016-09-23", "close": 5.33, "volume": 35211.0}, {"date": "2016-09-26", "close": 5.37, "volume": 33250.0}, {"date": "2016-09-27", "close": 5.36, "volume": 82754.0}, {"date": "2016-09-28", "close": 5.38, "volume": 37757.0}, {"date": "2016-09-29", "close": 5.38, "volume": 48291.0}, {"date": "2016-09-30", "close": 5.4, "volume": 46151.0}, {"date": "2016-10-03", "close": 5.4, "volume": 61716.0}, {"date": "2016-10-04", "close": 5.31, "volume": 58905.0}, {"date": "2016-10-05", "close": 5.26, "volume": 94295.0}, {"date": "2016-10-06", "close": 5.25, "volume": 64366.0}, {"date": "2016-10-07", "close": 5.21, "volume": 66573.0}, {"date": "2016-10-10", "close": 5.26, "volume": 37686.0}, {"date": "2016-10-11", "close": 5.26, "volume": 49135.0}, {"date": "2016-10-12", "close": 5.26, "volume": 69877.0}, {"date": "2016-10-13", "close": 5.23, "volume": 50441.0}, {"date": "2016-10-14", "close": 5.2, "volume": 38498.0}, {"date": "2016-10-17", "close": 5.21, "volume": 65529.0}, {"date": "2016-10-18", "close": 5.18, "volume": 127330.0}, {"date": "2016-10-19", "close": 5.2, "volume": 249313.0}, {"date": "2016-10-20", "close": 5.19, "volume": 128283.0}, {"date": "2016-10-21", "close": 5.22, "volume": 52081.0}, {"date": "2016-10-24", "close": 5.24, "volume": 64656.0}, {"date": "2016-10-25", "close": 5.24, "volume": 58466.0}, {"date": "2016-10-26", "close": 5.25, "volume": 28036.0}, {"date": "2016-10-27", "close": 5.18, "volume": 79386.0}, {"date": "2016-10-28", "close": 5.22, "volume": 40309.0}, {"date": "2016-10-31", "close": 5.21, "volume": 41624.0}, {"date": "2016-11-01", "close": 5.24, "volume": 93696.0}, {"date": "2016-11-02", "close": 5.24, "volume": 39822.0}, {"date": "2016-11-03", "close": 5.18, "volume": 44339.0}, {"date": "2016-11-04", "close": 5.2, "volume": 53370.0}, {"date": "2016-11-07", "close": 5.17, "volume": 73485.0}, {"date": "2016-11-08", "close": 5.26, "volume": 80096.0}, {"date": "2016-11-09", "close": 5.17, "volume": 61386.0}, {"date": "2016-11-10", "close": 5.07, "volume": 140612.0}, {"date": "2016-11-11", "close": 5.11, "volume": 120594.0}, {"date": "2016-11-14", "close": 5.04, "volume": 101148.0}, {"date": "2016-11-15", "close": 4.99, "volume": 75454.0}, {"date": "2016-11-16", "close": 5.07, "volume": 61189.0}, {"date": "2016-11-17", "close": 5.14, "volume": 118306.0}, {"date": "2016-11-18", "close": 5.11, "volume": 93101.0}, {"date": "2016-11-21", "close": 5.14, "volume": 36355.0}, {"date": "2016-11-22", "close": 5.17, "volume": 90286.0}, {"date": "2016-11-23", "close": 5.09, "volume": 71797.0}, {"date": "2016-11-25", "close": 5.12, "volume": 37297.0}, {"date": "2016-11-28", "close": 5.08, "volume": 41233.0}, {"date": "2016-11-29", "close": 5.06, "volume": 49946.0}, {"date": "2016-11-30", "close": 5.06, "volume": 47494.0}, {"date": "2016-12-01", "close": 5.11, "volume": 39423.0}, {"date": "2016-12-02", "close": 5.06, "volume": 71319.0}, {"date": "2016-12-05", "close": 5.03, "volume": 96816.0}, {"date": "2016-12-06", "close": 5.02, "volume": 149334.0}, {"date": "2016-12-07", "close": 5.03, "volume": 196491.0}, {"date": "2016-12-08", "close": 5.02, "volume": 159953.0}, {"date": "2016-12-09", "close": 5.0, "volume": 119701.0}, {"date": "2016-12-12", "close": 5.02, "volume": 103715.0}, {"date": "2016-12-13", "close": 5.02, "volume": 139938.0}, {"date": "2016-12-14", "close": 5.02, "volume": 220597.0}, {"date": "2016-12-15", "close": 5.01, "volume": 92630.0}, {"date": "2016-12-16", "close": 5.04, "volume": 64562.0}, {"date": "2016-12-19", "close": 5.01, "volume": 67373.0}, {"date": "2016-12-20", "close": 4.94, "volume": 92934.0}, {"date": "2016-12-21", "close": 4.94, "volume": 194316.0}, {"date": "2016-12-22", "close": 4.94, "volume": 322676.0}, {"date": "2016-12-23", "close": 4.96, "volume": 223218.0}, {"date": "2016-12-27", "close": 4.97, "volume": 191824.0}, {"date": "2016-12-28", "close": 4.99, "volume": 62914.0}, {"date": "2016-12-29", "close": 4.98, "volume": 525821.0}, {"date": "2016-12-30", "close": 5.04, "volume": 369930.0}, {"date": "2017-01-03", "close": 5.0, "volume": 116219.0}, {"date": "2017-01-04", "close": 5.0, "volume": 169628.0}, {"date": "2017-01-05", "close": 5.0, "volume": 61271.0}, {"date": "2017-01-06", "close": 5.03, "volume": 32483.0}, {"date": "2017-01-09", "close": 5.01, "volume": 195094.0}, {"date": "2017-01-10", "close": 4.99, "volume": 117853.0}, {"date": "2017-01-11", "close": 5.02, "volume": 51242.0}, {"date": "2017-01-12", "close": 5.04, "volume": 61836.0}, {"date": "2017-01-13", "close": 5.05, "volume": 45240.0}, {"date": "2017-01-17", "close": 5.0, "volume": 62751.0}, {"date": "2017-01-18", "close": 5.01, "volume": 79576.0}, {"date": "2017-01-19", "close": 5.01, "volume": 54068.0}, {"date": "2017-01-20", "close": 5.0, "volume": 37125.0}, {"date": "2017-01-23", "close": 5.02, "volume": 35877.0}, {"date": "2017-01-24", "close": 5.0, "volume": 31959.0}, {"date": "2017-01-25", "close": 5.01, "volume": 69740.0}, {"date": "2017-01-26", "close": 5.01, "volume": 84761.0}, {"date": "2017-01-27", "close": 4.99, "volume": 79793.0}, {"date": "2017-01-30", "close": 4.99, "volume": 86844.0}, {"date": "2017-01-31", "close": 4.99, "volume": 79295.0}, {"date": "2017-02-01", "close": 5.01, "volume": 100037.0}, {"date": "2017-02-02", "close": 5.0, "volume": 120469.0}, {"date": "2017-02-03", "close": 5.01, "volume": 75156.0}, {"date": "2017-02-06", "close": 4.99, "volume": 78146.0}, {"date": "2017-02-07", "close": 5.0, "volume": 78877.0}, {"date": "2017-02-08", "close": 5.01, "volume": 42376.0}, {"date": "2017-02-09", "close": 5.05, "volume": 54233.0}, {"date": "2017-02-10", "close": 5.03, "volume": 71729.0}, {"date": "2017-02-13", "close": 5.05, "volume": 50636.0}, {"date": "2017-02-14", "close": 5.01, "volume": 68747.0}, {"date": "2017-02-15", "close": 5.0, "volume": 52695.0}, {"date": "2017-02-16", "close": 5.02, "volume": 34289.0}, {"date": "2017-02-17", "close": 4.99, "volume": 28247.0}, {"date": "2017-02-21", "close": 5.03, "volume": 21859.0}, {"date": "2017-02-22", "close": 5.01, "volume": 27605.0}, {"date": "2017-02-23", "close": 5.08, "volume": 39871.0}, {"date": "2017-02-24", "close": 5.06, "volume": 93731.0}, {"date": "2017-02-27", "close": 5.06, "volume": 61836.0}, {"date": "2017-02-28", "close": 5.09, "volume": 44282.0}, {"date": "2017-03-01", "close": 5.08, "volume": 49727.0}, {"date": "2017-03-02", "close": 5.03, "volume": 61834.0}, {"date": "2017-03-03", "close": 5.07, "volume": 22050.0}, {"date": "2017-03-06", "close": 5.08, "volume": 88768.0}, {"date": "2017-03-07", "close": 5.01, "volume": 22729.0}, {"date": "2017-03-08", "close": 5.01, "volume": 76134.0}, {"date": "2017-03-09", "close": 4.98, "volume": 39909.0}, {"date": "2017-03-10", "close": 4.96, "volume": 55296.0}, {"date": "2017-03-13", "close": 4.92, "volume": 49408.0}, {"date": "2017-03-14", "close": 4.88, "volume": 62133.0}, {"date": "2017-03-15", "close": 4.9, "volume": 106085.0}, {"date": "2017-03-16", "close": 4.93, "volume": 39727.0}, {"date": "2017-03-17", "close": 4.89, "volume": 36209.0}, {"date": "2017-03-20", "close": 4.94, "volume": 47424.0}, {"date": "2017-03-21", "close": 4.92, "volume": 53894.0}, {"date": "2017-03-22", "close": 4.92, "volume": 46238.0}, {"date": "2017-03-23", "close": 4.92, "volume": 41652.0}, {"date": "2017-03-24", "close": 4.94, "volume": 62267.0}, {"date": "2017-03-27", "close": 4.94, "volume": 47893.0}, {"date": "2017-03-28", "close": 4.92, "volume": 68725.0}, {"date": "2017-03-29", "close": 4.94, "volume": 110386.0}, {"date": "2017-03-30", "close": 4.94, "volume": 103272.0}, {"date": "2017-03-31", "close": 4.95, "volume": 73776.0}, {"date": "2017-04-03", "close": 4.98, "volume": 73487.0}, {"date": "2017-04-04", "close": 4.95, "volume": 40076.0}, {"date": "2017-04-05", "close": 4.96, "volume": 88541.0}, {"date": "2017-04-06", "close": 4.94, "volume": 64966.0}, {"date": "2017-04-07", "close": 4.97, "volume": 62175.0}, {"date": "2017-04-10", "close": 5.0, "volume": 21008.0}, {"date": "2017-04-11", "close": 4.97, "volume": 33298.0}, {"date": "2017-04-12", "close": 5.0, "volume": 40262.0}, {"date": "2017-04-13", "close": 4.97, "volume": 45551.0}, {"date": "2017-04-17", "close": 4.99, "volume": 42922.0}, {"date": "2017-04-18", "close": 4.97, "volume": 50918.0}, {"date": "2017-04-19", "close": 5.0, "volume": 43800.0}, {"date": "2017-04-20", "close": 5.0, "volume": 36993.0}, {"date": "2017-04-21", "close": 5.0, "volume": 41051.0}, {"date": "2017-04-24", "close": 5.01, "volume": 51343.0}, {"date": "2017-04-25", "close": 4.96, "volume": 53499.0}, {"date": "2017-04-26", "close": 4.98, "volume": 54998.0}, {"date": "2017-04-27", "close": 4.99, "volume": 48941.0}, {"date": "2017-04-28", "close": 4.97, "volume": 35073.0}, {"date": "2017-05-01", "close": 4.97, "volume": 52766.0}, {"date": "2017-05-02", "close": 4.94, "volume": 175583.0}, {"date": "2017-05-03", "close": 4.94, "volume": 42382.0}, {"date": "2017-05-04", "close": 4.95, "volume": 81180.0}, {"date": "2017-05-05", "close": 4.93, "volume": 70998.0}, {"date": "2017-05-08", "close": 4.95, "volume": 36584.0}, {"date": "2017-05-09", "close": 4.92, "volume": 47288.0}, {"date": "2017-05-10", "close": 4.91, "volume": 46275.0}, {"date": "2017-05-11", "close": 4.91, "volume": 65315.0}, {"date": "2017-05-12", "close": 4.92, "volume": 34874.0}, {"date": "2017-05-15", "close": 4.9408, "volume": 38362.0}, {"date": "2017-05-16", "close": 4.9, "volume": 23108.0}, {"date": "2017-05-17", "close": 4.93, "volume": 40040.0}, {"date": "2017-05-18", "close": 4.93, "volume": 78476.0}, {"date": "2017-05-19", "close": 4.92, "volume": 50910.0}, {"date": "2017-05-22", "close": 4.92, "volume": 40788.0}, {"date": "2017-05-23", "close": 4.93, "volume": 33986.0}, {"date": "2017-05-24", "close": 4.95, "volume": 71273.0}, {"date": "2017-05-25", "close": 4.92, "volume": 66471.0}, {"date": "2017-05-26", "close": 4.94, "volume": 46082.0}, {"date": "2017-05-30", "close": 4.92, "volume": 39136.0}, {"date": "2017-05-31", "close": 4.94, "volume": 78199.0}, {"date": "2017-06-01", "close": 4.96, "volume": 101017.0}, {"date": "2017-06-02", "close": 4.96, "volume": 80218.0}, {"date": "2017-06-05", "close": 4.95, "volume": 76464.0}, {"date": "2017-06-06", "close": 5.0, "volume": 59010.0}, {"date": "2017-06-07", "close": 4.96, "volume": 49614.0}, {"date": "2017-06-08", "close": 4.98, "volume": 117963.0}, {"date": "2017-06-09", "close": 4.96, "volume": 79697.0}, {"date": "2017-06-12", "close": 4.98, "volume": 48781.0}, {"date": "2017-06-13", "close": 4.98, "volume": 52377.0}, {"date": "2017-06-14", "close": 4.96, "volume": 68056.0}, {"date": "2017-06-15", "close": 4.93, "volume": 119416.0}, {"date": "2017-06-16", "close": 4.98, "volume": 45215.0}, {"date": "2017-06-19", "close": 4.93, "volume": 46839.0}, {"date": "2017-06-20", "close": 4.98, "volume": 120411.0}, {"date": "2017-06-21", "close": 4.95, "volume": 48282.0}, {"date": "2017-06-22", "close": 4.98, "volume": 27956.0}, {"date": "2017-06-23", "close": 4.97, "volume": 12856.0}, {"date": "2017-06-26", "close": 4.99, "volume": 48035.0}, {"date": "2017-06-27", "close": 4.96, "volume": 72511.0}, {"date": "2017-06-28", "close": 4.97, "volume": 37143.0}, {"date": "2017-06-29", "close": 4.98, "volume": 60100.0}, {"date": "2017-06-30", "close": 5.01, "volume": 107515.0}, {"date": "2017-07-03", "close": 4.98, "volume": 48172.0}, {"date": "2017-07-05", "close": 4.92, "volume": 56376.0}, {"date": "2017-07-06", "close": 4.95, "volume": 95245.0}, {"date": "2017-07-07", "close": 4.93, "volume": 76800.0}, {"date": "2017-07-10", "close": 4.91, "volume": 49899.0}, {"date": "2017-07-11", "close": 4.93, "volume": 67936.0}, {"date": "2017-07-12", "close": 4.94, "volume": 83892.0}, {"date": "2017-07-13", "close": 4.95, "volume": 105570.0}, {"date": "2017-07-14", "close": 4.97, "volume": 70983.0}, {"date": "2017-07-17", "close": 4.96, "volume": 56460.0}, {"date": "2017-07-18", "close": 4.96, "volume": 56690.0}, {"date": "2017-07-19", "close": 4.97, "volume": 43362.0}, {"date": "2017-07-20", "close": 4.97, "volume": 46028.0}, {"date": "2017-07-21", "close": 4.95, "volume": 111179.0}, {"date": "2017-07-24", "close": 4.97, "volume": 38729.0}, {"date": "2017-07-25", "close": 4.91, "volume": 41815.0}, {"date": "2017-07-26", "close": 4.95, "volume": 35576.0}, {"date": "2017-07-27", "close": 4.94, "volume": 39503.0}, {"date": "2017-07-28", "close": 4.92, "volume": 61899.0}, {"date": "2017-07-31", "close": 4.92, "volume": 32400.0}, {"date": "2017-08-01", "close": 4.99, "volume": 70530.0}, {"date": "2017-08-02", "close": 4.98, "volume": 127768.0}, {"date": "2017-08-03", "close": 4.94, "volume": 93874.0}, {"date": "2017-08-04", "close": 4.95, "volume": 76620.0}, {"date": "2017-08-07", "close": 4.92, "volume": 47108.0}, {"date": "2017-08-08", "close": 4.96, "volume": 43674.0}, {"date": "2017-08-09", "close": 4.94, "volume": 54729.0}, {"date": "2017-08-10", "close": 4.92, "volume": 94942.0}, {"date": "2017-08-11", "close": 4.98, "volume": 122611.0}, {"date": "2017-08-14", "close": 4.99, "volume": 31835.0}, {"date": "2017-08-15", "close": 4.96, "volume": 29367.0}, {"date": "2017-08-16", "close": 4.94, "volume": 33094.0}, {"date": "2017-08-17", "close": 4.96, "volume": 32163.0}, {"date": "2017-08-18", "close": 4.93, "volume": 31354.0}, {"date": "2017-08-21", "close": 4.98, "volume": 31180.0}, {"date": "2017-08-22", "close": 4.93, "volume": 33769.0}, {"date": "2017-08-23", "close": 4.98, "volume": 41864.0}, {"date": "2017-08-24", "close": 4.97, "volume": 15882.0}, {"date": "2017-08-25", "close": 4.97, "volume": 43797.0}, {"date": "2017-08-28", "close": 4.95, "volume": 34027.0}, {"date": "2017-08-29", "close": 4.94, "volume": 44553.0}, {"date": "2017-08-30", "close": 4.96, "volume": 26024.0}, {"date": "2017-08-31", "close": 4.93, "volume": 92498.0}, {"date": "2017-09-01", "close": 4.94, "volume": 49129.0}, {"date": "2017-09-05", "close": 4.97, "volume": 51000.0}, {"date": "2017-09-06", "close": 4.95, "volume": 71493.0}, {"date": "2017-09-07", "close": 4.98, "volume": 50924.0}, {"date": "2017-09-08", "close": 4.97, "volume": 51190.0}, {"date": "2017-09-11", "close": 4.95, "volume": 49837.0}, {"date": "2017-09-12", "close": 4.91, "volume": 74364.0}, {"date": "2017-09-13", "close": 4.92, "volume": 67347.0}, {"date": "2017-09-14", "close": 4.9, "volume": 46524.0}, {"date": "2017-09-15", "close": 4.92, "volume": 42822.0}, {"date": "2017-09-18", "close": 4.9391, "volume": 46235.0}, {"date": "2017-09-19", "close": 4.96, "volume": 61016.0}, {"date": "2017-09-20", "close": 4.96, "volume": 78938.0}, {"date": "2017-09-21", "close": 4.94, "volume": 46264.0}, {"date": "2017-09-22", "close": 4.94, "volume": 31224.0}, {"date": "2017-09-25", "close": 4.91, "volume": 25801.0}, {"date": "2017-09-26", "close": 4.94, "volume": 119565.0}, {"date": "2017-09-27", "close": 4.94, "volume": 42829.0}, {"date": "2017-09-28", "close": 4.94, "volume": 31856.0}, {"date": "2017-09-29", "close": 4.94, "volume": 59422.0}, {"date": "2017-10-02", "close": 4.96, "volume": 70221.0}, {"date": "2017-10-03", "close": 4.93, "volume": 55860.0}, {"date": "2017-10-04", "close": 4.93, "volume": 47085.0}, {"date": "2017-10-05", "close": 4.92, "volume": 53154.0}, {"date": "2017-10-06", "close": 4.93, "volume": 35811.0}, {"date": "2017-10-09", "close": 4.93, "volume": 54093.0}, {"date": "2017-10-10", "close": 4.94, "volume": 17102.0}, {"date": "2017-10-11", "close": 4.94, "volume": 31011.0}, {"date": "2017-10-12", "close": 4.93, "volume": 45606.0}, {"date": "2017-10-13", "close": 4.93, "volume": 23881.0}, {"date": "2017-10-16", "close": 4.95, "volume": 44566.0}, {"date": "2017-10-17", "close": 4.91, "volume": 24574.0}, {"date": "2017-10-18", "close": 4.93, "volume": 32664.0}, {"date": "2017-10-19", "close": 4.93, "volume": 49139.0}, {"date": "2017-10-20", "close": 4.93, "volume": 29925.0}, {"date": "2017-10-23", "close": 4.93, "volume": 16510.0}, {"date": "2017-10-24", "close": 4.9399, "volume": 45585.0}, {"date": "2017-10-25", "close": 4.91, "volume": 29703.0}, {"date": "2017-10-26", "close": 4.87, "volume": 75258.0}, {"date": "2017-10-27", "close": 4.9, "volume": 29435.0}, {"date": "2017-10-30", "close": 4.92, "volume": 23466.0}, {"date": "2017-10-31", "close": 4.92, "volume": 29436.0}, {"date": "2017-11-01", "close": 4.95, "volume": 43563.0}, {"date": "2017-11-02", "close": 4.91, "volume": 28349.0}, {"date": "2017-11-03", "close": 4.9, "volume": 24856.0}, {"date": "2017-11-06", "close": 4.91, "volume": 20959.0}, {"date": "2017-11-07", "close": 4.9, "volume": 38172.0}, {"date": "2017-11-08", "close": 4.91, "volume": 41696.0}, {"date": "2017-11-09", "close": 4.84, "volume": 78518.0}, {"date": "2017-11-10", "close": 4.83, "volume": 67340.0}, {"date": "2017-11-13", "close": 4.85, "volume": 52882.0}, {"date": "2017-11-14", "close": 4.78, "volume": 37558.0}, {"date": "2017-11-15", "close": 4.83, "volume": 29551.0}, {"date": "2017-11-16", "close": 4.79, "volume": 76353.0}, {"date": "2017-11-17", "close": 4.84, "volume": 44374.0}, {"date": "2017-11-20", "close": 4.85, "volume": 51547.0}, {"date": "2017-11-21", "close": 4.82, "volume": 80791.0}, {"date": "2017-11-22", "close": 4.83, "volume": 30563.0}, {"date": "2017-11-24", "close": 4.83, "volume": 27018.0}, {"date": "2017-11-27", "close": 4.82, "volume": 66157.0}, {"date": "2017-11-28", "close": 4.81, "volume": 51642.0}, {"date": "2017-11-29", "close": 4.81, "volume": 92755.0}, {"date": "2017-11-30", "close": 4.81, "volume": 43907.0}, {"date": "2017-12-01", "close": 4.85, "volume": 79107.0}, {"date": "2017-12-04", "close": 4.82, "volume": 45598.0}, {"date": "2017-12-05", "close": 4.82, "volume": 31683.0}, {"date": "2017-12-06", "close": 4.85, "volume": 106411.0}, {"date": "2017-12-07", "close": 4.8, "volume": 62127.0}, {"date": "2017-12-08", "close": 4.8, "volume": 122183.0}, {"date": "2017-12-11", "close": 4.81, "volume": 58537.0}, {"date": "2017-12-12", "close": 4.8, "volume": 92261.0}, {"date": "2017-12-13", "close": 4.81, "volume": 61031.0}, {"date": "2017-12-14", "close": 4.82, "volume": 56339.0}, {"date": "2017-12-15", "close": 4.81, "volume": 119753.0}, {"date": "2017-12-18", "close": 4.85, "volume": 94669.0}, {"date": "2017-12-19", "close": 4.78, "volume": 77195.0}, {"date": "2017-12-20", "close": 4.76, "volume": 88329.0}, {"date": "2017-12-21", "close": 4.78, "volume": 60784.0}, {"date": "2017-12-22", "close": 4.79, "volume": 71870.0}, {"date": "2017-12-26", "close": 4.78, "volume": 147047.0}, {"date": "2017-12-27", "close": 4.8, "volume": 59033.0}, {"date": "2017-12-28", "close": 4.8, "volume": 118756.0}, {"date": "2017-12-29", "close": 4.79, "volume": 418302.0}, {"date": "2018-01-02", "close": 4.86, "volume": 188211.0}, {"date": "2018-01-03", "close": 4.81, "volume": 46203.0}, {"date": "2018-01-04", "close": 4.79, "volume": 78893.0}, {"date": "2018-01-05", "close": 4.77, "volume": 42892.0}, {"date": "2018-01-08", "close": 4.76, "volume": 70722.0}, {"date": "2018-01-09", "close": 4.75, "volume": 65344.0}, {"date": "2018-01-10", "close": 4.74, "volume": 54169.0}, {"date": "2018-01-11", "close": 4.74, "volume": 80910.0}, {"date": "2018-01-12", "close": 4.74, "volume": 48463.0}, {"date": "2018-01-16", "close": 4.71, "volume": 99534.0}, {"date": "2018-01-17", "close": 4.71, "volume": 92329.0}, {"date": "2018-01-18", "close": 4.71, "volume": 145856.0}, {"date": "2018-01-19", "close": 4.71, "volume": 73215.0}, {"date": "2018-01-22", "close": 4.69, "volume": 46516.0}, {"date": "2018-01-23", "close": 4.69, "volume": 86343.0}, {"date": "2018-01-24", "close": 4.72, "volume": 59424.0}, {"date": "2018-01-25", "close": 4.69, "volume": 67552.0}, {"date": "2018-01-26", "close": 4.74, "volume": 34376.0}, {"date": "2018-01-29", "close": 4.75, "volume": 88016.0}, {"date": "2018-01-30", "close": 4.74, "volume": 31544.0}, {"date": "2018-01-31", "close": 4.75, "volume": 61485.0}, {"date": "2018-02-01", "close": 4.75, "volume": 59193.0}, {"date": "2018-02-02", "close": 4.74, "volume": 32091.0}, {"date": "2018-02-05", "close": 4.68, "volume": 148213.0}, {"date": "2018-02-06", "close": 4.66, "volume": 146222.0}, {"date": "2018-02-07", "close": 4.68, "volume": 51656.0}, {"date": "2018-02-08", "close": 4.64, "volume": 58404.0}, {"date": "2018-02-09", "close": 4.63, "volume": 18410.0}, {"date": "2018-02-12", "close": 4.66, "volume": 77192.0}, {"date": "2018-02-13", "close": 4.61, "volume": 72376.0}, {"date": "2018-02-14", "close": 4.64, "volume": 45212.0}, {"date": "2018-02-15", "close": 4.63, "volume": 75766.0}, {"date": "2018-02-16", "close": 4.61, "volume": 51358.0}, {"date": "2018-02-20", "close": 4.6, "volume": 37449.0}, {"date": "2018-02-21", "close": 4.63, "volume": 22130.0}, {"date": "2018-02-22", "close": 4.64, "volume": 47144.0}, {"date": "2018-02-23", "close": 4.65, "volume": 19286.0}, {"date": "2018-02-26", "close": 4.68, "volume": 36905.0}, {"date": "2018-02-27", "close": 4.65, "volume": 27563.0}, {"date": "2018-02-28", "close": 4.66, "volume": 28454.0}, {"date": "2018-03-01", "close": 4.68, "volume": 47278.0}, {"date": "2018-03-02", "close": 4.63, "volume": 38188.0}, {"date": "2018-03-05", "close": 4.65, "volume": 33887.0}, {"date": "2018-03-06", "close": 4.65, "volume": 49066.0}, {"date": "2018-03-07", "close": 4.64, "volume": 53389.0}, {"date": "2018-03-08", "close": 4.62, "volume": 45313.0}, {"date": "2018-03-09", "close": 4.64, "volume": 44686.0}, {"date": "2018-03-12", "close": 4.63, "volume": 83258.0}, {"date": "2018-03-13", "close": 4.6, "volume": 62406.0}, {"date": "2018-03-14", "close": 4.58, "volume": 42854.0}, {"date": "2018-03-15", "close": 4.59, "volume": 56219.0}, {"date": "2018-03-16", "close": 4.59, "volume": 45573.0}, {"date": "2018-03-19", "close": 4.59, "volume": 33661.0}, {"date": "2018-03-20", "close": 4.59, "volume": 27994.0}, {"date": "2018-03-21", "close": 4.57, "volume": 43913.0}, {"date": "2018-03-22", "close": 4.57, "volume": 64381.0}, {"date": "2018-03-23", "close": 4.59, "volume": 33136.0}, {"date": "2018-03-26", "close": 4.6, "volume": 16864.0}, {"date": "2018-03-27", "close": 4.59, "volume": 22216.0}, {"date": "2018-03-28", "close": 4.6, "volume": 19090.0}, {"date": "2018-03-29", "close": 4.63, "volume": 55175.0}, {"date": "2018-04-02", "close": 4.64, "volume": 45193.0}, {"date": "2018-04-03", "close": 4.62, "volume": 47591.0}, {"date": "2018-04-04", "close": 4.63, "volume": 23938.0}, {"date": "2018-04-05", "close": 4.63, "volume": 46052.0}, {"date": "2018-04-06", "close": 4.61, "volume": 104983.0}, {"date": "2018-04-09", "close": 4.62, "volume": 30070.0}, {"date": "2018-04-10", "close": 4.6, "volume": 78099.0}, {"date": "2018-04-11", "close": 4.6, "volume": 64759.0}, {"date": "2018-04-12", "close": 4.6, "volume": 18076.0}, {"date": "2018-04-13", "close": 4.58, "volume": 23442.0}, {"date": "2018-04-16", "close": 4.58, "volume": 68631.0}, {"date": "2018-04-17", "close": 4.56, "volume": 48012.0}, {"date": "2018-04-18", "close": 4.53, "volume": 111578.0}, {"date": "2018-04-19", "close": 4.55, "volume": 95346.0}, {"date": "2018-04-20", "close": 4.55, "volume": 22865.0}, {"date": "2018-04-23", "close": 4.52, "volume": 88199.0}, {"date": "2018-04-24", "close": 4.51, "volume": 36720.0}, {"date": "2018-04-25", "close": 4.51, "volume": 24314.0}, {"date": "2018-04-26", "close": 4.51, "volume": 21222.0}, {"date": "2018-04-27", "close": 4.53, "volume": 19595.0}, {"date": "2018-04-30", "close": 4.54, "volume": 61099.0}, {"date": "2018-05-01", "close": 4.58, "volume": 41161.0}, {"date": "2018-05-02", "close": 4.54, "volume": 24370.0}, {"date": "2018-05-03", "close": 4.55, "volume": 30548.0}, {"date": "2018-05-04", "close": 4.56, "volume": 23259.0}, {"date": "2018-05-07", "close": 4.56, "volume": 17446.0}, {"date": "2018-05-08", "close": 4.53, "volume": 18468.0}, {"date": "2018-05-09", "close": 4.54, "volume": 18533.0}, {"date": "2018-05-10", "close": 4.54, "volume": 64364.0}, {"date": "2018-05-11", "close": 4.52, "volume": 48571.0}, {"date": "2018-05-14", "close": 4.53, "volume": 28579.0}, {"date": "2018-05-15", "close": 4.5, "volume": 45586.0}, {"date": "2018-05-16", "close": 4.48, "volume": 58501.0}, {"date": "2018-05-17", "close": 4.49, "volume": 42992.0}, {"date": "2018-05-18", "close": 4.47, "volume": 80412.0}, {"date": "2018-05-21", "close": 4.48, "volume": 78094.0}, {"date": "2018-05-22", "close": 4.49, "volume": 17175.0}, {"date": "2018-05-23", "close": 4.49, "volume": 27860.0}, {"date": "2018-05-24", "close": 4.5, "volume": 19056.0}, {"date": "2018-05-25", "close": 4.49, "volume": 30215.0}, {"date": "2018-05-29", "close": 4.51, "volume": 42655.0}, {"date": "2018-05-30", "close": 4.53, "volume": 38379.0}, {"date": "2018-05-31", "close": 4.54, "volume": 45956.0}, {"date": "2018-06-01", "close": 4.56, "volume": 66231.0}, {"date": "2018-06-04", "close": 4.51, "volume": 37713.0}, {"date": "2018-06-05", "close": 4.51, "volume": 54187.0}, {"date": "2018-06-06", "close": 4.48, "volume": 58159.0}, {"date": "2018-06-07", "close": 4.48, "volume": 75558.0}, {"date": "2018-06-08", "close": 4.5, "volume": 93215.0}, {"date": "2018-06-11", "close": 4.5, "volume": 61300.0}, {"date": "2018-06-12", "close": 4.47, "volume": 60089.0}, {"date": "2018-06-13", "close": 4.48, "volume": 31820.0}, {"date": "2018-06-14", "close": 4.49, "volume": 34323.0}, {"date": "2018-06-15", "close": 4.51, "volume": 27323.0}, {"date": "2018-06-18", "close": 4.47, "volume": 54380.0}, {"date": "2018-06-19", "close": 4.5, "volume": 10666.0}, {"date": "2018-06-20", "close": 4.49, "volume": 13840.0}, {"date": "2018-06-21", "close": 4.5, "volume": 9136.0}, {"date": "2018-06-22", "close": 4.5, "volume": 38350.0}, {"date": "2018-06-25", "close": 4.49, "volume": 41804.0}, {"date": "2018-06-26", "close": 4.4915, "volume": 20660.0}, {"date": "2018-06-27", "close": 4.52, "volume": 33524.0}, {"date": "2018-06-28", "close": 4.51, "volume": 32519.0}, {"date": "2018-06-29", "close": 4.5, "volume": 42516.0}, {"date": "2018-07-02", "close": 4.5, "volume": 45456.0}, {"date": "2018-07-03", "close": 4.5, "volume": 45932.0}, {"date": "2018-07-05", "close": 4.5, "volume": 52520.0}, {"date": "2018-07-06", "close": 4.5, "volume": 29343.0}, {"date": "2018-07-09", "close": 4.5, "volume": 60499.0}, {"date": "2018-07-10", "close": 4.51, "volume": 19191.0}, {"date": "2018-07-11", "close": 4.49, "volume": 69678.0}, {"date": "2018-07-12", "close": 4.51, "volume": 89007.0}, {"date": "2018-07-13", "close": 4.5, "volume": 36535.0}, {"date": "2018-07-16", "close": 4.53, "volume": 20246.0}, {"date": "2018-07-17", "close": 4.52, "volume": 41765.0}, {"date": "2018-07-18", "close": 4.49, "volume": 22489.0}, {"date": "2018-07-19", "close": 4.48, "volume": 20352.0}, {"date": "2018-07-20", "close": 4.49, "volume": 27168.0}, {"date": "2018-07-23", "close": 4.47, "volume": 20318.0}, {"date": "2018-07-24", "close": 4.46, "volume": 18345.0}, {"date": "2018-07-25", "close": 4.47, "volume": 60596.0}, {"date": "2018-07-26", "close": 4.47, "volume": 45472.0}, {"date": "2018-07-27", "close": 4.46, "volume": 27310.0}, {"date": "2018-07-30", "close": 4.46, "volume": 55056.0}, {"date": "2018-07-31", "close": 4.48, "volume": 19053.0}, {"date": "2018-08-01", "close": 4.48, "volume": 47521.0}, {"date": "2018-08-02", "close": 4.46, "volume": 95957.0}, {"date": "2018-08-03", "close": 4.46, "volume": 33043.0}, {"date": "2018-08-06", "close": 4.48, "volume": 33436.0}, {"date": "2018-08-07", "close": 4.47, "volume": 70567.0}, {"date": "2018-08-08", "close": 4.46, "volume": 11828.0}, {"date": "2018-08-09", "close": 4.48, "volume": 38215.0}, {"date": "2018-08-10", "close": 4.47, "volume": 8831.0}, {"date": "2018-08-13", "close": 4.48, "volume": 27371.0}, {"date": "2018-08-14", "close": 4.48, "volume": 35252.0}, {"date": "2018-08-15", "close": 4.46, "volume": 26699.0}, {"date": "2018-08-16", "close": 4.46, "volume": 23532.0}, {"date": "2018-08-17", "close": 4.46, "volume": 27794.0}, {"date": "2018-08-20", "close": 4.46, "volume": 27986.0}, {"date": "2018-08-21", "close": 4.46, "volume": 19815.0}, {"date": "2018-08-22", "close": 4.46, "volume": 22828.0}, {"date": "2018-08-23", "close": 4.46, "volume": 18558.0}, {"date": "2018-08-24", "close": 4.46, "volume": 46418.0}, {"date": "2018-08-27", "close": 4.48, "volume": 31286.0}, {"date": "2018-08-28", "close": 4.46, "volume": 29267.0}, {"date": "2018-08-29", "close": 4.47, "volume": 39413.0}, {"date": "2018-08-30", "close": 4.46, "volume": 32575.0}, {"date": "2018-08-31", "close": 4.46, "volume": 46524.0}, {"date": "2018-09-04", "close": 4.47, "volume": 67160.0}, {"date": "2018-09-05", "close": 4.45, "volume": 34731.0}, {"date": "2018-09-06", "close": 4.46, "volume": 30126.0}, {"date": "2018-09-07", "close": 4.46, "volume": 47607.0}, {"date": "2018-09-10", "close": 4.46, "volume": 22043.0}, {"date": "2018-09-11", "close": 4.45, "volume": 43810.0}, {"date": "2018-09-12", "close": 4.44, "volume": 18661.0}, {"date": "2018-09-13", "close": 4.45, "volume": 44353.0}, {"date": "2018-09-14", "close": 4.44, "volume": 18249.0}, {"date": "2018-09-17", "close": 4.45, "volume": 13832.0}, {"date": "2018-09-18", "close": 4.43, "volume": 21582.0}, {"date": "2018-09-19", "close": 4.39, "volume": 44239.0}, {"date": "2018-09-20", "close": 4.4, "volume": 36501.0}, {"date": "2018-09-21", "close": 4.4, "volume": 25699.0}, {"date": "2018-09-24", "close": 4.43, "volume": 41008.0}, {"date": "2018-09-25", "close": 4.4, "volume": 10258.0}, {"date": "2018-09-26", "close": 4.43, "volume": 26709.0}, {"date": "2018-09-27", "close": 4.4, "volume": 32451.0}, {"date": "2018-09-28", "close": 4.43, "volume": 6309.0}, {"date": "2018-10-01", "close": 4.45, "volume": 21652.0}, {"date": "2018-10-02", "close": 4.45, "volume": 14852.0}, {"date": "2018-10-03", "close": 4.44, "volume": 33659.0}, {"date": "2018-10-04", "close": 4.4, "volume": 18405.0}, {"date": "2018-10-05", "close": 4.41, "volume": 20039.0}, {"date": "2018-10-08", "close": 4.39, "volume": 29824.0}, {"date": "2018-10-09", "close": 4.35, "volume": 21607.0}, {"date": "2018-10-10", "close": 4.35, "volume": 159391.0}, {"date": "2018-10-11", "close": 4.34, "volume": 83650.0}, {"date": "2018-10-12", "close": 4.34, "volume": 21540.0}, {"date": "2018-10-15", "close": 4.37, "volume": 34990.0}, {"date": "2018-10-16", "close": 4.35, "volume": 40570.0}, {"date": "2018-10-17", "close": 4.35, "volume": 25948.0}, {"date": "2018-10-18", "close": 4.36, "volume": 20072.0}, {"date": "2018-10-19", "close": 4.37, "volume": 29141.0}, {"date": "2018-10-22", "close": 4.35, "volume": 31686.0}, {"date": "2018-10-23", "close": 4.35, "volume": 908351.0}, {"date": "2018-10-24", "close": 4.35, "volume": 31731.0}, {"date": "2018-10-25", "close": 4.37, "volume": 24465.0}, {"date": "2018-10-26", "close": 4.35, "volume": 39639.0}, {"date": "2018-10-29", "close": 4.36, "volume": 37006.0}, {"date": "2018-10-30", "close": 4.35, "volume": 43914.0}, {"date": "2018-10-31", "close": 4.37, "volume": 32413.0}, {"date": "2018-11-01", "close": 4.36, "volume": 52534.0}, {"date": "2018-11-02", "close": 4.34, "volume": 30530.0}, {"date": "2018-11-05", "close": 4.33, "volume": 50887.0}, {"date": "2018-11-06", "close": 4.34, "volume": 39150.0}, {"date": "2018-11-07", "close": 4.3501, "volume": 58001.0}, {"date": "2018-11-08", "close": 4.33, "volume": 46248.0}, {"date": "2018-11-09", "close": 4.31, "volume": 32840.0}, {"date": "2018-11-12", "close": 4.32, "volume": 37080.0}, {"date": "2018-11-13", "close": 4.3, "volume": 44216.0}, {"date": "2018-11-14", "close": 4.31, "volume": 38709.0}, {"date": "2018-11-15", "close": 4.31, "volume": 81062.0}, {"date": "2018-11-16", "close": 4.32, "volume": 42908.0}, {"date": "2018-11-19", "close": 4.33, "volume": 18007.0}, {"date": "2018-11-20", "close": 4.34, "volume": 16172.0}, {"date": "2018-11-21", "close": 4.33, "volume": 32082.0}, {"date": "2018-11-23", "close": 4.35, "volume": 17011.0}, {"date": "2018-11-26", "close": 4.35, "volume": 60684.0}, {"date": "2018-11-27", "close": 4.34, "volume": 60737.0}, {"date": "2018-11-28", "close": 4.31, "volume": 73034.0}, {"date": "2018-11-29", "close": 4.35, "volume": 56774.0}, {"date": "2018-11-30", "close": 4.36, "volume": 90963.0}, {"date": "2018-12-03", "close": 4.37, "volume": 81529.0}, {"date": "2018-12-04", "close": 4.37, "volume": 315535.0}, {"date": "2018-12-06", "close": 4.37, "volume": 151590.0}, {"date": "2018-12-07", "close": 4.39, "volume": 36218.0}, {"date": "2018-12-10", "close": 4.37, "volume": 135921.0}, {"date": "2018-12-11", "close": 4.38, "volume": 20723.0}, {"date": "2018-12-12", "close": 4.38, "volume": 152921.0}, {"date": "2018-12-13", "close": 4.38, "volume": 119014.0}, {"date": "2018-12-14", "close": 4.41, "volume": 98289.0}, {"date": "2018-12-17", "close": 4.4, "volume": 67907.0}, {"date": "2018-12-18", "close": 4.34, "volume": 29733.0}, {"date": "2018-12-19", "close": 4.37, "volume": 48675.0}, {"date": "2018-12-20", "close": 4.38, "volume": 45491.0}, {"date": "2018-12-21", "close": 4.36, "volume": 53792.0}, {"date": "2018-12-24", "close": 4.44, "volume": 50630.0}, {"date": "2018-12-26", "close": 4.44, "volume": 42405.0}, {"date": "2018-12-27", "close": 4.43, "volume": 27790.0}, {"date": "2018-12-28", "close": 4.46, "volume": 20072.0}, {"date": "2018-12-31", "close": 4.49, "volume": 48052.0}, {"date": "2019-01-02", "close": 4.51, "volume": 41274.0}, {"date": "2019-01-03", "close": 4.46, "volume": 39177.0}, {"date": "2019-01-04", "close": 4.5, "volume": 33604.0}, {"date": "2019-01-07", "close": 4.51, "volume": 51092.0}, {"date": "2019-01-08", "close": 4.5, "volume": 60470.0}, {"date": "2019-01-09", "close": 4.5, "volume": 24692.0}, {"date": "2019-01-10", "close": 4.54, "volume": 20103.0}, {"date": "2019-01-11", "close": 4.51, "volume": 26693.0}, {"date": "2019-01-14", "close": 4.46, "volume": 56177.0}, {"date": "2019-01-15", "close": 4.43, "volume": 54180.0}, {"date": "2019-01-16", "close": 4.42, "volume": 44503.0}, {"date": "2019-01-17", "close": 4.43, "volume": 69489.0}, {"date": "2019-01-18", "close": 4.42, "volume": 58708.0}, {"date": "2019-01-22", "close": 4.39, "volume": 74272.0}, {"date": "2019-01-23", "close": 4.39, "volume": 93974.0}, {"date": "2019-01-24", "close": 4.38, "volume": 42799.0}, {"date": "2019-01-25", "close": 4.41, "volume": 74713.0}, {"date": "2019-01-28", "close": 4.44, "volume": 45170.0}, {"date": "2019-01-29", "close": 4.49, "volume": 64698.0}, {"date": "2019-01-30", "close": 4.49, "volume": 63112.0}, {"date": "2019-01-31", "close": 4.54, "volume": 38717.0}, {"date": "2019-02-01", "close": 4.51, "volume": 64552.0}, {"date": "2019-02-04", "close": 4.49, "volume": 50041.0}, {"date": "2019-02-05", "close": 4.45, "volume": 35729.0}, {"date": "2019-02-06", "close": 4.5, "volume": 9687.0}, {"date": "2019-02-07", "close": 4.48, "volume": 22285.0}, {"date": "2019-02-08", "close": 4.53, "volume": 32496.0}, {"date": "2019-02-11", "close": 4.46, "volume": 32344.0}, {"date": "2019-02-12", "close": 4.48, "volume": 34103.0}, {"date": "2019-02-13", "close": 4.45, "volume": 39651.0}, {"date": "2019-02-14", "close": 4.44, "volume": 22097.0}, {"date": "2019-02-15", "close": 4.41, "volume": 36506.0}, {"date": "2019-02-19", "close": 4.47, "volume": 29601.0}, {"date": "2019-02-20", "close": 4.48, "volume": 13378.0}, {"date": "2019-02-21", "close": 4.43, "volume": 17143.0}, {"date": "2019-02-22", "close": 4.42, "volume": 79836.0}, {"date": "2019-02-25", "close": 4.4101, "volume": 29527.0}, {"date": "2019-02-26", "close": 4.41, "volume": 48449.0}, {"date": "2019-02-27", "close": 4.42, "volume": 27889.0}, {"date": "2019-02-28", "close": 4.42, "volume": 54244.0}, {"date": "2019-03-01", "close": 4.44, "volume": 60033.0}, {"date": "2019-03-04", "close": 4.43, "volume": 71154.0}, {"date": "2019-03-05", "close": 4.44, "volume": 74613.0}, {"date": "2019-03-06", "close": 4.45, "volume": 55893.0}, {"date": "2019-03-07", "close": 4.45, "volume": 56287.0}, {"date": "2019-03-08", "close": 4.44, "volume": 33777.0}, {"date": "2019-03-11", "close": 4.45, "volume": 32104.0}, {"date": "2019-03-12", "close": 4.41, "volume": 30372.0}, {"date": "2019-03-13", "close": 4.43, "volume": 24655.0}, {"date": "2019-03-14", "close": 4.4, "volume": 22626.0}, {"date": "2019-03-15", "close": 4.42, "volume": 28068.0}, {"date": "2019-03-18", "close": 4.41, "volume": 17837.0}, {"date": "2019-03-19", "close": 4.395, "volume": 74574.0}, {"date": "2019-03-20", "close": 4.4, "volume": 27273.0}, {"date": "2019-03-21", "close": 4.4, "volume": 43168.0}, {"date": "2019-03-22", "close": 4.45, "volume": 53063.0}, {"date": "2019-03-25", "close": 4.44, "volume": 64494.0}, {"date": "2019-03-26", "close": 4.45, "volume": 47283.0}, {"date": "2019-03-27", "close": 4.47, "volume": 110616.0}, {"date": "2019-03-28", "close": 4.48, "volume": 66959.0}, {"date": "2019-03-29", "close": 4.49, "volume": 52672.0}, {"date": "2019-04-01", "close": 4.47, "volume": 41172.0}, {"date": "2019-04-02", "close": 4.47, "volume": 50803.0}, {"date": "2019-04-03", "close": 4.45, "volume": 42349.0}, {"date": "2019-04-04", "close": 4.48, "volume": 100778.0}, {"date": "2019-04-05", "close": 4.49, "volume": 46240.0}, {"date": "2019-04-08", "close": 4.45, "volume": 24890.0}, {"date": "2019-04-09", "close": 4.47, "volume": 23597.0}, {"date": "2019-04-10", "close": 4.46, "volume": 43409.0}, {"date": "2019-04-11", "close": 4.46, "volume": 43961.0}, {"date": "2019-04-12", "close": 4.44, "volume": 38615.0}, {"date": "2019-04-15", "close": 4.45, "volume": 35859.0}, {"date": "2019-04-16", "close": 4.4, "volume": 95578.0}, {"date": "2019-04-17", "close": 4.4, "volume": 38907.0}, {"date": "2019-04-18", "close": 4.39, "volume": 26950.0}, {"date": "2019-04-22", "close": 4.38, "volume": 78981.0}, {"date": "2019-04-23", "close": 4.41, "volume": 92480.0}, {"date": "2019-04-24", "close": 4.44, "volume": 47014.0}, {"date": "2019-04-25", "close": 4.44, "volume": 31681.0}, {"date": "2019-04-26", "close": 4.45, "volume": 13609.0}, {"date": "2019-04-29", "close": 4.45, "volume": 54053.0}, {"date": "2019-04-30", "close": 4.47, "volume": 73631.0}, {"date": "2019-05-01", "close": 4.52, "volume": 98096.0}, {"date": "2019-05-02", "close": 4.5, "volume": 35811.0}, {"date": "2019-05-03", "close": 4.5, "volume": 51935.0}, {"date": "2019-05-06", "close": 4.49, "volume": 32994.0}, {"date": "2019-05-07", "close": 4.58, "volume": 135114.0}, {"date": "2019-05-08", "close": 4.55, "volume": 34249.0}, {"date": "2019-05-09", "close": 4.54, "volume": 26728.0}, {"date": "2019-05-10", "close": 4.53, "volume": 73402.0}, {"date": "2019-05-13", "close": 4.51, "volume": 42651.0}, {"date": "2019-05-14", "close": 4.52, "volume": 29846.0}, {"date": "2019-05-15", "close": 4.51, "volume": 22501.0}, {"date": "2019-05-16", "close": 4.52, "volume": 45610.0}, {"date": "2019-05-17", "close": 4.5, "volume": 30682.0}, {"date": "2019-05-20", "close": 4.49, "volume": 26305.0}, {"date": "2019-05-21", "close": 4.54, "volume": 50677.0}, {"date": "2019-05-22", "close": 4.51, "volume": 70840.0}, {"date": "2019-05-23", "close": 4.54, "volume": 35475.0}, {"date": "2019-05-24", "close": 4.5506, "volume": 61884.0}, {"date": "2019-05-28", "close": 4.52, "volume": 36126.0}, {"date": "2019-05-29", "close": 4.56, "volume": 40726.0}, {"date": "2019-05-30", "close": 4.55, "volume": 49386.0}, {"date": "2019-05-31", "close": 4.57, "volume": 66410.0}, {"date": "2019-06-03", "close": 4.58, "volume": 67739.0}, {"date": "2019-06-04", "close": 4.58, "volume": 39648.0}, {"date": "2019-06-05", "close": 4.62, "volume": 80633.0}, {"date": "2019-06-06", "close": 4.6, "volume": 101297.0}, {"date": "2019-06-07", "close": 4.62, "volume": 64477.0}, {"date": "2019-06-10", "close": 4.61, "volume": 86901.0}, {"date": "2019-06-11", "close": 4.64, "volume": 57825.0}, {"date": "2019-06-12", "close": 4.62, "volume": 125929.0}, {"date": "2019-06-13", "close": 4.61, "volume": 53148.0}, {"date": "2019-06-14", "close": 4.65, "volume": 42206.0}, {"date": "2019-06-17", "close": 4.64, "volume": 27908.0}, {"date": "2019-06-18", "close": 4.6, "volume": 60059.0}, {"date": "2019-06-19", "close": 4.62, "volume": 49185.0}, {"date": "2019-06-20", "close": 4.62, "volume": 35183.0}, {"date": "2019-06-21", "close": 4.63, "volume": 69664.0}, {"date": "2019-06-24", "close": 4.62, "volume": 50539.0}, {"date": "2019-06-25", "close": 4.63, "volume": 30756.0}, {"date": "2019-06-26", "close": 4.61, "volume": 81422.0}, {"date": "2019-06-27", "close": 4.62, "volume": 74779.0}, {"date": "2019-06-28", "close": 4.57, "volume": 44678.0}, {"date": "2019-07-01", "close": 4.61, "volume": 66262.0}, {"date": "2019-07-02", "close": 4.59, "volume": 49550.0}, {"date": "2019-07-03", "close": 4.58, "volume": 40666.0}, {"date": "2019-07-05", "close": 4.56, "volume": 80742.0}, {"date": "2019-07-08", "close": 4.57, "volume": 457521.0}, {"date": "2019-07-09", "close": 4.57, "volume": 168108.0}, {"date": "2019-07-10", "close": 4.57, "volume": 37119.0}, {"date": "2019-07-11", "close": 4.55, "volume": 50684.0}, {"date": "2019-07-12", "close": 4.54, "volume": 106217.0}, {"date": "2019-07-15", "close": 4.5415, "volume": 30778.0}, {"date": "2019-07-16", "close": 4.51, "volume": 79476.0}, {"date": "2019-07-17", "close": 4.53, "volume": 40569.0}, {"date": "2019-07-18", "close": 4.58, "volume": 49196.0}, {"date": "2019-07-19", "close": 4.56, "volume": 17895.0}, {"date": "2019-07-22", "close": 4.57, "volume": 36415.0}, {"date": "2019-07-23", "close": 4.55, "volume": 41055.0}, {"date": "2019-07-24", "close": 4.56, "volume": 18991.0}, {"date": "2019-07-25", "close": 4.53, "volume": 38707.0}, {"date": "2019-07-26", "close": 4.54, "volume": 24205.0}, {"date": "2019-07-29", "close": 4.55, "volume": 24540.0}, {"date": "2019-07-30", "close": 4.57, "volume": 20643.0}, {"date": "2019-07-31", "close": 4.575, "volume": 39484.0}, {"date": "2019-08-01", "close": 4.6, "volume": 45801.0}, {"date": "2019-08-02", "close": 4.6, "volume": 24929.0}, {"date": "2019-08-05", "close": 4.59, "volume": 31941.0}, {"date": "2019-08-06", "close": 4.6, "volume": 162310.0}, {"date": "2019-08-07", "close": 4.6, "volume": 63181.0}, {"date": "2019-08-08", "close": 4.61, "volume": 31651.0}, {"date": "2019-08-09", "close": 4.59, "volume": 23808.0}, {"date": "2019-08-12", "close": 4.6, "volume": 53149.0}, {"date": "2019-08-13", "close": 4.61, "volume": 59045.0}, {"date": "2019-08-14", "close": 4.59, "volume": 40899.0}, {"date": "2019-08-15", "close": 4.59, "volume": 48749.0}, {"date": "2019-08-16", "close": 4.59, "volume": 44998.0}, {"date": "2019-08-19", "close": 4.58, "volume": 41682.0}, {"date": "2019-08-20", "close": 4.62, "volume": 34893.0}, {"date": "2019-08-21", "close": 4.62, "volume": 86280.0}, {"date": "2019-08-22", "close": 4.6, "volume": 63436.0}, {"date": "2019-08-23", "close": 4.62, "volume": 54787.0}, {"date": "2019-08-26", "close": 4.61, "volume": 20176.0}, {"date": "2019-08-27", "close": 4.6, "volume": 22041.0}, {"date": "2019-08-28", "close": 4.6, "volume": 50539.0}, {"date": "2019-08-29", "close": 4.61, "volume": 37658.0}, {"date": "2019-08-30", "close": 4.6, "volume": 80327.0}, {"date": "2019-09-03", "close": 4.62, "volume": 79383.0}, {"date": "2019-09-04", "close": 4.64, "volume": 61020.0}, {"date": "2019-09-05", "close": 4.59, "volume": 54316.0}, {"date": "2019-09-06", "close": 4.61, "volume": 27470.0}, {"date": "2019-09-09", "close": 4.58, "volume": 142771.0}, {"date": "2019-09-10", "close": 4.6, "volume": 60912.0}, {"date": "2019-09-11", "close": 4.58, "volume": 41112.0}, {"date": "2019-09-12", "close": 4.57, "volume": 38723.0}, {"date": "2019-09-13", "close": 4.53, "volume": 69897.0}, {"date": "2019-09-16", "close": 4.54, "volume": 53782.0}, {"date": "2019-09-17", "close": 4.5, "volume": 36503.0}, {"date": "2019-09-18", "close": 4.5, "volume": 35607.0}, {"date": "2019-09-19", "close": 4.51, "volume": 30788.0}, {"date": "2019-09-20", "close": 4.53, "volume": 3291146.0}, {"date": "2019-09-23", "close": 4.55, "volume": 2072771.0}, {"date": "2019-09-24", "close": 4.61, "volume": 173055.0}, {"date": "2019-09-25", "close": 4.6, "volume": 38006.0}, {"date": "2019-09-26", "close": 4.58, "volume": 60524.0}, {"date": "2019-09-27", "close": 4.61, "volume": 21882.0}, {"date": "2019-09-30", "close": 4.61, "volume": 67485.0}, {"date": "2019-10-01", "close": 4.59, "volume": 51948.0}, {"date": "2019-10-02", "close": 4.59, "volume": 25853.0}, {"date": "2019-10-03", "close": 4.6, "volume": 29447.0}, {"date": "2019-10-04", "close": 4.64, "volume": 30294.0}, {"date": "2019-10-07", "close": 4.65, "volume": 40086.0}, {"date": "2019-10-08", "close": 4.63, "volume": 43957.0}, {"date": "2019-10-09", "close": 4.64, "volume": 27588.0}, {"date": "2019-10-10", "close": 4.63, "volume": 54992.0}, {"date": "2019-10-11", "close": 4.61, "volume": 58481.0}, {"date": "2019-10-14", "close": 4.59, "volume": 28870.0}, {"date": "2019-10-15", "close": 4.6, "volume": 33313.0}, {"date": "2019-10-16", "close": 4.54, "volume": 23075.0}, {"date": "2019-10-17", "close": 4.6, "volume": 82835.0}, {"date": "2019-10-18", "close": 4.61, "volume": 68761.0}, {"date": "2019-10-21", "close": 4.55, "volume": 41875.0}, {"date": "2019-10-22", "close": 4.58, "volume": 40964.0}, {"date": "2019-10-23", "close": 4.56, "volume": 53012.0}, {"date": "2019-10-24", "close": 4.58, "volume": 37764.0}, {"date": "2019-10-25", "close": 4.58, "volume": 24935.0}, {"date": "2019-10-28", "close": 4.58, "volume": 77938.0}, {"date": "2019-10-29", "close": 4.59, "volume": 107609.0}, {"date": "2019-10-30", "close": 4.59, "volume": 77075.0}, {"date": "2019-10-31", "close": 4.65, "volume": 31113.0}, {"date": "2019-11-01", "close": 4.625, "volume": 58950.0}, {"date": "2019-11-04", "close": 4.61, "volume": 69860.0}, {"date": "2019-11-05", "close": 4.58, "volume": 59100.0}, {"date": "2019-11-06", "close": 4.58, "volume": 90974.0}, {"date": "2019-11-07", "close": 4.58, "volume": 80198.0}, {"date": "2019-11-08", "close": 4.58, "volume": 74109.0}, {"date": "2019-11-11", "close": 4.6, "volume": 69797.0}, {"date": "2019-11-12", "close": 4.56, "volume": 48716.0}, {"date": "2019-11-13", "close": 4.56, "volume": 63940.0}, {"date": "2019-11-14", "close": 4.56, "volume": 55044.0}, {"date": "2019-11-15", "close": 4.57, "volume": 63642.0}, {"date": "2019-11-18", "close": 4.54, "volume": 38312.0}, {"date": "2019-11-19", "close": 4.58, "volume": 40809.0}, {"date": "2019-11-20", "close": 4.6, "volume": 27451.0}, {"date": "2019-11-21", "close": 4.6, "volume": 49926.0}, {"date": "2019-11-22", "close": 4.57, "volume": 70646.0}, {"date": "2019-11-25", "close": 4.58, "volume": 29285.0}, {"date": "2019-11-26", "close": 4.59, "volume": 69187.0}, {"date": "2019-11-27", "close": 4.56, "volume": 75530.0}, {"date": "2019-11-29", "close": 4.56, "volume": 26575.0}, {"date": "2019-12-02", "close": 4.56, "volume": 55596.0}, {"date": "2019-12-03", "close": 4.58, "volume": 41080.0}, {"date": "2019-12-04", "close": 4.58, "volume": 69159.0}, {"date": "2019-12-05", "close": 4.58, "volume": 34493.0}, {"date": "2019-12-06", "close": 4.59, "volume": 46302.0}, {"date": "2019-12-09", "close": 4.55, "volume": 94249.0}, {"date": "2019-12-10", "close": 4.58, "volume": 68898.0}, {"date": "2019-12-11", "close": 4.56, "volume": 46291.0}, {"date": "2019-12-12", "close": 4.565, "volume": 71137.0}, {"date": "2019-12-13", "close": 4.56, "volume": 59739.0}, {"date": "2019-12-16", "close": 4.58, "volume": 163981.0}, {"date": "2019-12-17", "close": 4.58, "volume": 66778.0}, {"date": "2019-12-18", "close": 4.55, "volume": 90675.0}, {"date": "2019-12-19", "close": 4.57, "volume": 107612.0}, {"date": "2019-12-20", "close": 4.57, "volume": 88574.0}, {"date": "2019-12-23", "close": 4.59, "volume": 226238.0}, {"date": "2019-12-24", "close": 4.59, "volume": 133399.0}, {"date": "2019-12-26", "close": 4.61, "volume": 107266.0}, {"date": "2019-12-27", "close": 4.61, "volume": 94516.0}, {"date": "2019-12-30", "close": 4.62, "volume": 119821.0}, {"date": "2019-12-31", "close": 4.59, "volume": 497587.0}, {"date": "2020-01-02", "close": 4.61, "volume": 44803.0}, {"date": "2020-01-03", "close": 4.61, "volume": 23944.0}, {"date": "2020-01-06", "close": 4.61, "volume": 61513.0}, {"date": "2020-01-07", "close": 4.57, "volume": 119408.0}, {"date": "2020-01-08", "close": 4.55, "volume": 147185.0}, {"date": "2020-01-09", "close": 4.52, "volume": 114926.0}, {"date": "2020-01-10", "close": 4.53, "volume": 84651.0}, {"date": "2020-01-13", "close": 4.54, "volume": 101116.0}, {"date": "2020-01-14", "close": 4.51, "volume": 135156.0}, {"date": "2020-01-15", "close": 4.52, "volume": 65104.0}, {"date": "2020-01-16", "close": 4.54, "volume": 87130.0}, {"date": "2020-01-17", "close": 4.52, "volume": 100209.0}, {"date": "2020-01-21", "close": 4.53, "volume": 220905.0}, {"date": "2020-01-22", "close": 4.54, "volume": 73386.0}, {"date": "2020-01-23", "close": 4.56, "volume": 122893.0}, {"date": "2020-01-24", "close": 4.58, "volume": 70769.0}, {"date": "2020-01-27", "close": 4.58, "volume": 33045.0}, {"date": "2020-01-28", "close": 4.57, "volume": 86971.0}, {"date": "2020-01-29", "close": 4.58, "volume": 82475.0}, {"date": "2020-01-30", "close": 4.56, "volume": 37841.0}, {"date": "2020-01-31", "close": 4.61, "volume": 51638.0}, {"date": "2020-02-03", "close": 4.6, "volume": 55085.0}, {"date": "2020-02-04", "close": 4.59, "volume": 69627.0}, {"date": "2020-02-05", "close": 4.57, "volume": 70949.0}, {"date": "2020-02-06", "close": 4.61, "volume": 40744.0}, {"date": "2020-02-07", "close": 4.61, "volume": 68105.0}, {"date": "2020-02-10", "close": 4.61, "volume": 64025.0}, {"date": "2020-02-11", "close": 4.6, "volume": 61929.0}, {"date": "2020-02-12", "close": 4.6, "volume": 87554.0}, {"date": "2020-02-13", "close": 4.61, "volume": 50041.0}, {"date": "2020-02-14", "close": 4.62, "volume": 87519.0}, {"date": "2020-02-18", "close": 4.58, "volume": 73299.0}, {"date": "2020-02-19", "close": 4.59, "volume": 81838.0}, {"date": "2020-02-20", "close": 4.6, "volume": 75782.0}, {"date": "2020-02-21", "close": 4.62, "volume": 44470.0}, {"date": "2020-02-24", "close": 4.63, "volume": 83293.0}, {"date": "2020-02-25", "close": 4.62, "volume": 97909.0}, {"date": "2020-02-26", "close": 4.58, "volume": 142904.0}, {"date": "2020-02-27", "close": 4.54, "volume": 200699.0}, {"date": "2020-02-28", "close": 4.48, "volume": 598216.0}, {"date": "2020-03-02", "close": 4.57, "volume": 159182.0}, {"date": "2020-03-03", "close": 4.64, "volume": 105510.0}, {"date": "2020-03-04", "close": 4.7, "volume": 112759.0}, {"date": "2020-03-05", "close": 4.69, "volume": 161133.0}, {"date": "2020-03-06", "close": 4.69, "volume": 366090.0}, {"date": "2020-03-09", "close": 4.73, "volume": 207145.0}, {"date": "2020-03-10", "close": 4.73, "volume": 118913.0}, {"date": "2020-03-11", "close": 4.64, "volume": 118904.0}, {"date": "2020-03-12", "close": 4.535, "volume": 252226.0}, {"date": "2020-03-13", "close": 4.49, "volume": 109618.0}, {"date": "2020-03-16", "close": 4.44, "volume": 205416.0}, {"date": "2020-03-17", "close": 4.42, "volume": 308902.0}, {"date": "2020-03-18", "close": 4.26, "volume": 402676.0}, {"date": "2020-03-19", "close": 4.29, "volume": 102375.0}, {"date": "2020-03-20", "close": 4.35, "volume": 128533.0}, {"date": "2020-03-23", "close": 4.34, "volume": 76656.0}, {"date": "2020-03-24", "close": 4.4, "volume": 128216.0}, {"date": "2020-03-25", "close": 4.42, "volume": 198494.0}, {"date": "2020-03-26", "close": 4.48, "volume": 106899.0}, {"date": "2020-03-27", "close": 4.49, "volume": 218679.0}, {"date": "2020-03-30", "close": 4.68, "volume": 325739.0}, {"date": "2020-03-31", "close": 4.53, "volume": 150274.0}, {"date": "2020-04-01", "close": 4.57, "volume": 103349.0}, {"date": "2020-04-02", "close": 4.63, "volume": 76587.0}, {"date": "2020-04-03", "close": 4.55, "volume": 91034.0}, {"date": "2020-04-06", "close": 4.67, "volume": 180920.0}, {"date": "2020-04-07", "close": 4.67, "volume": 109569.0}, {"date": "2020-04-08", "close": 4.6312, "volume": 113887.0}, {"date": "2020-04-09", "close": 4.68, "volume": 81352.0}, {"date": "2020-04-13", "close": 4.7, "volume": 298149.0}, {"date": "2020-04-14", "close": 4.69, "volume": 134006.0}, {"date": "2020-04-15", "close": 4.7, "volume": 122507.0}, {"date": "2020-04-16", "close": 4.7, "volume": 36308.0}, {"date": "2020-04-17", "close": 4.69, "volume": 28613.0}, {"date": "2020-04-20", "close": 4.72, "volume": 170430.0}, {"date": "2020-04-21", "close": 4.65, "volume": 105325.0}, {"date": "2020-04-22", "close": 4.67, "volume": 89952.0}, {"date": "2020-04-23", "close": 4.71, "volume": 67790.0}, {"date": "2020-04-24", "close": 4.71, "volume": 62995.0}, {"date": "2020-04-27", "close": 4.71, "volume": 117040.0}, {"date": "2020-04-28", "close": 4.72, "volume": 152626.0}, {"date": "2020-04-29", "close": 4.62, "volume": 289904.0}, {"date": "2020-04-30", "close": 4.73, "volume": 218019.0}, {"date": "2020-05-01", "close": 4.74, "volume": 99436.0}, {"date": "2020-05-04", "close": 4.74, "volume": 151984.0}, {"date": "2020-05-05", "close": 4.74, "volume": 189842.0}, {"date": "2020-05-06", "close": 4.73, "volume": 58357.0}, {"date": "2020-05-07", "close": 4.71, "volume": 112525.0}, {"date": "2020-05-08", "close": 4.7062, "volume": 185966.0}, {"date": "2020-05-11", "close": 4.71, "volume": 127201.0}, {"date": "2020-05-12", "close": 4.68, "volume": 124269.0}, {"date": "2020-05-13", "close": 4.685, "volume": 165918.0}, {"date": "2020-05-14", "close": 4.68, "volume": 86034.0}, {"date": "2020-05-15", "close": 4.68, "volume": 72686.0}, {"date": "2020-05-18", "close": 4.68, "volume": 109338.0}, {"date": "2020-05-19", "close": 4.68, "volume": 85538.0}, {"date": "2020-05-20", "close": 4.66, "volume": 78838.0}, {"date": "2020-05-21", "close": 4.67, "volume": 89936.0}, {"date": "2020-05-22", "close": 4.67, "volume": 88412.0}, {"date": "2020-05-26", "close": 4.7, "volume": 55858.0}, {"date": "2020-05-27", "close": 4.67, "volume": 149327.0}, {"date": "2020-05-28", "close": 4.68, "volume": 76600.0}, {"date": "2020-05-29", "close": 4.66, "volume": 73008.0}, {"date": "2020-06-01", "close": 4.6973, "volume": 79697.0}, {"date": "2020-06-02", "close": 4.71, "volume": 72793.0}, {"date": "2020-06-03", "close": 4.7, "volume": 87837.0}, {"date": "2020-06-04", "close": 4.69, "volume": 63473.0}, {"date": "2020-06-05", "close": 4.69, "volume": 120617.0}, {"date": "2020-06-08", "close": 4.7, "volume": 133009.0}, {"date": "2020-06-09", "close": 4.7, "volume": 150326.0}, {"date": "2020-06-10", "close": 4.72, "volume": 100818.0}, {"date": "2020-06-11", "close": 4.7, "volume": 166735.0}, {"date": "2020-06-12", "close": 4.72, "volume": 81735.0}, {"date": "2020-06-15", "close": 4.7225, "volume": 179667.0}, {"date": "2020-06-16", "close": 4.7, "volume": 209248.0}, {"date": "2020-06-17", "close": 4.68, "volume": 111749.0}, {"date": "2020-06-18", "close": 4.7, "volume": 63467.0}, {"date": "2020-06-19", "close": 4.695, "volume": 83058.0}, {"date": "2020-06-22", "close": 4.705, "volume": 66115.0}, {"date": "2020-06-23", "close": 4.709, "volume": 92577.0}, {"date": "2020-06-24", "close": 4.68, "volume": 107400.0}, {"date": "2020-06-25", "close": 4.65, "volume": 201080.0}, {"date": "2020-06-26", "close": 4.625, "volume": 324428.0}, {"date": "2020-06-29", "close": 4.61, "volume": 193310.0}, {"date": "2020-06-30", "close": 4.6, "volume": 148863.0}, {"date": "2020-07-01", "close": 4.64, "volume": 126315.0}, {"date": "2020-07-02", "close": 4.68, "volume": 135747.0}, {"date": "2020-07-06", "close": 4.71, "volume": 137320.0}, {"date": "2020-07-07", "close": 4.72, "volume": 83533.0}, {"date": "2020-07-08", "close": 4.73, "volume": 184734.0}, {"date": "2020-07-09", "close": 4.73, "volume": 62097.0}, {"date": "2020-07-10", "close": 4.73, "volume": 103912.0}, {"date": "2020-07-13", "close": 4.73, "volume": 93192.0}, {"date": "2020-07-14", "close": 4.69, "volume": 126693.0}, {"date": "2020-07-15", "close": 4.71, "volume": 122637.0}, {"date": "2020-07-16", "close": 4.71, "volume": 54888.0}, {"date": "2020-07-17", "close": 4.68, "volume": 81683.0}, {"date": "2020-07-20", "close": 4.67, "volume": 132337.0}, {"date": "2020-07-21", "close": 4.66, "volume": 99977.0}, {"date": "2020-07-22", "close": 4.67, "volume": 77285.0}, {"date": "2020-07-23", "close": 4.7, "volume": 74592.0}, {"date": "2020-07-24", "close": 4.73, "volume": 105947.0}, {"date": "2020-07-27", "close": 4.72, "volume": 75361.0}, {"date": "2020-07-28", "close": 4.73, "volume": 75036.0}, {"date": "2020-07-29", "close": 4.73, "volume": 108531.0}, {"date": "2020-07-30", "close": 4.74, "volume": 84055.0}, {"date": "2020-07-31", "close": 4.74, "volume": 57220.0}, {"date": "2020-08-03", "close": 4.74, "volume": 152129.0}, {"date": "2020-08-04", "close": 4.75, "volume": 115914.0}, {"date": "2020-08-05", "close": 4.74, "volume": 177944.0}, {"date": "2020-08-06", "close": 4.71, "volume": 53856.0}, {"date": "2020-08-07", "close": 4.7301, "volume": 53531.0}, {"date": "2020-08-10", "close": 4.75, "volume": 86987.0}, {"date": "2020-08-11", "close": 4.72, "volume": 105972.0}, {"date": "2020-08-12", "close": 4.75, "volume": 430424.0}, {"date": "2020-08-13", "close": 4.75, "volume": 110486.0}, {"date": "2020-08-14", "close": 4.75, "volume": 194478.0}, {"date": "2020-08-17", "close": 4.725, "volume": 92337.0}, {"date": "2020-08-18", "close": 4.6924, "volume": 42496.0}, {"date": "2020-08-19", "close": 4.68, "volume": 129308.0}, {"date": "2020-08-20", "close": 4.68, "volume": 67527.0}, {"date": "2020-08-21", "close": 4.685, "volume": 107352.0}, {"date": "2020-08-24", "close": 4.69, "volume": 73332.0}, {"date": "2020-08-25", "close": 4.68, "volume": 68683.0}, {"date": "2020-08-26", "close": 4.67, "volume": 79097.0}, {"date": "2020-08-27", "close": 4.68, "volume": 46756.0}, {"date": "2020-08-28", "close": 4.67, "volume": 119447.0}, {"date": "2020-08-31", "close": 4.66, "volume": 68508.0}, {"date": "2020-09-01", "close": 4.68, "volume": 65147.0}, {"date": "2020-09-02", "close": 4.7, "volume": 105266.0}, {"date": "2020-09-03", "close": 4.67, "volume": 108527.0}, {"date": "2020-09-04", "close": 4.65, "volume": 68096.0}, {"date": "2020-09-08", "close": 4.68, "volume": 143111.0}, {"date": "2020-09-09", "close": 4.68, "volume": 58160.0}, {"date": "2020-09-10", "close": 4.68, "volume": 96197.0}, {"date": "2020-09-11", "close": 4.68, "volume": 86651.0}, {"date": "2020-09-14", "close": 4.69, "volume": 401903.0}, {"date": "2020-09-15", "close": 4.67, "volume": 146345.0}, {"date": "2020-09-16", "close": 4.65, "volume": 132342.0}, {"date": "2020-09-17", "close": 4.67, "volume": 27964.0}, {"date": "2020-09-18", "close": 4.66, "volume": 276207.0}, {"date": "2020-09-21", "close": 4.66, "volume": 134085.0}, {"date": "2020-09-22", "close": 4.66, "volume": 50473.0}, {"date": "2020-09-23", "close": 4.66, "volume": 80419.0}, {"date": "2020-09-24", "close": 4.66, "volume": 112558.0}, {"date": "2020-09-25", "close": 4.66, "volume": 46683.0}, {"date": "2020-09-28", "close": 4.65, "volume": 99864.0}, {"date": "2020-09-29", "close": 4.64, "volume": 95605.0}, {"date": "2020-09-30", "close": 4.63, "volume": 82349.0}, {"date": "2020-10-01", "close": 4.64, "volume": 114720.0}, {"date": "2020-10-02", "close": 4.66, "volume": 35220.0}, {"date": "2020-10-05", "close": 4.65, "volume": 118681.0}, {"date": "2020-10-06", "close": 4.64, "volume": 93775.0}, {"date": "2020-10-07", "close": 4.645, "volume": 28430.0}, {"date": "2020-10-08", "close": 4.6, "volume": 283091.0}, {"date": "2020-10-09", "close": 4.66, "volume": 162201.0}, {"date": "2020-10-12", "close": 4.65, "volume": 138083.0}, {"date": "2020-10-13", "close": 4.64, "volume": 66299.0}, {"date": "2020-10-14", "close": 4.64, "volume": 37988.0}, {"date": "2020-10-15", "close": 4.64, "volume": 66220.0}, {"date": "2020-10-16", "close": 4.64, "volume": 53733.0}, {"date": "2020-10-19", "close": 4.62, "volume": 162198.0}, {"date": "2020-10-20", "close": 4.65, "volume": 133127.0}, {"date": "2020-10-21", "close": 4.62, "volume": 107878.0}, {"date": "2020-10-22", "close": 4.64, "volume": 59641.0}, {"date": "2020-10-23", "close": 4.63, "volume": 43900.0}, {"date": "2020-10-26", "close": 4.63, "volume": 90031.0}, {"date": "2020-10-27", "close": 4.63, "volume": 65543.0}, {"date": "2020-10-28", "close": 4.63, "volume": 88470.0}, {"date": "2020-10-29", "close": 4.62, "volume": 70873.0}, {"date": "2020-10-30", "close": 4.62, "volume": 35924.0}, {"date": "2020-11-02", "close": 4.63, "volume": 133670.0}, {"date": "2020-11-03", "close": 4.62, "volume": 113012.0}, {"date": "2020-11-04", "close": 4.61, "volume": 98682.0}, {"date": "2020-11-05", "close": 4.63, "volume": 116341.0}, {"date": "2020-11-06", "close": 4.62, "volume": 160122.0}, {"date": "2020-11-09", "close": 4.6, "volume": 151954.0}, {"date": "2020-11-10", "close": 4.59, "volume": 118436.0}, {"date": "2020-11-11", "close": 4.6, "volume": 69442.0}, {"date": "2020-11-12", "close": 4.63, "volume": 68687.0}, {"date": "2020-11-13", "close": 4.65, "volume": 154331.0}, {"date": "2020-11-16", "close": 4.65, "volume": 388803.0}, {"date": "2020-11-17", "close": 4.61, "volume": 182553.0}, {"date": "2020-11-18", "close": 4.6, "volume": 100326.0}, {"date": "2020-11-19", "close": 4.59, "volume": 98719.0}, {"date": "2020-11-20", "close": 4.6, "volume": 62394.0}, {"date": "2020-11-23", "close": 4.63, "volume": 93695.0}, {"date": "2020-11-24", "close": 4.63, "volume": 163278.0}, {"date": "2020-11-25", "close": 4.62, "volume": 98159.0}, {"date": "2020-11-27", "close": 4.63, "volume": 66689.0}, {"date": "2020-11-30", "close": 4.64, "volume": 116272.0}, {"date": "2020-12-01", "close": 4.66, "volume": 92823.0}, {"date": "2020-12-02", "close": 4.65, "volume": 106584.0}, {"date": "2020-12-03", "close": 4.65, "volume": 119294.0}, {"date": "2020-12-04", "close": 4.64, "volume": 100180.0}, {"date": "2020-12-07", "close": 4.62, "volume": 205938.0}, {"date": "2020-12-08", "close": 4.62, "volume": 144631.0}, {"date": "2020-12-09", "close": 4.63, "volume": 156997.0}, {"date": "2020-12-10", "close": 4.61, "volume": 118595.0}, {"date": "2020-12-11", "close": 4.61, "volume": 133567.0}, {"date": "2020-12-14", "close": 4.62, "volume": 142355.0}, {"date": "2020-12-15", "close": 4.63, "volume": 107479.0}, {"date": "2020-12-16", "close": 4.63, "volume": 134857.0}, {"date": "2020-12-17", "close": 4.61, "volume": 425921.0}, {"date": "2020-12-18", "close": 4.59, "volume": 197222.0}, {"date": "2020-12-21", "close": 4.55, "volume": 168014.0}, {"date": "2020-12-22", "close": 4.57, "volume": 186445.0}, {"date": "2020-12-23", "close": 4.56, "volume": 221911.0}, {"date": "2020-12-24", "close": 4.58, "volume": 43027.0}, {"date": "2020-12-28", "close": 4.57, "volume": 80439.0}, {"date": "2020-12-29", "close": 4.56, "volume": 80305.0}, {"date": "2020-12-30", "close": 4.56, "volume": 111329.0}, {"date": "2020-12-31", "close": 4.59, "volume": 105576.0}, {"date": "2021-01-04", "close": 4.55, "volume": 134448.0}, {"date": "2021-01-05", "close": 4.55, "volume": 67191.0}, {"date": "2021-01-06", "close": 4.53, "volume": 148655.0}, {"date": "2021-01-07", "close": 4.54, "volume": 124768.0}, {"date": "2021-01-08", "close": 4.53, "volume": 108325.0}, {"date": "2021-01-11", "close": 4.54, "volume": 104082.0}, {"date": "2021-01-12", "close": 4.51, "volume": 167883.0}, {"date": "2021-01-13", "close": 4.54, "volume": 85604.0}, {"date": "2021-01-14", "close": 4.5, "volume": 189881.0}, {"date": "2021-01-15", "close": 4.52, "volume": 82272.0}, {"date": "2021-01-19", "close": 4.51, "volume": 89871.0}, {"date": "2021-01-20", "close": 4.5, "volume": 85428.0}, {"date": "2021-01-21", "close": 4.51, "volume": 117060.0}, {"date": "2021-01-22", "close": 4.52, "volume": 196245.0}, {"date": "2021-01-25", "close": 4.52, "volume": 157934.0}, {"date": "2021-01-26", "close": 4.52, "volume": 102817.0}, {"date": "2021-01-27", "close": 4.52, "volume": 73958.0}, {"date": "2021-01-28", "close": 4.52, "volume": 106833.0}, {"date": "2021-01-29", "close": 4.5, "volume": 143546.0}, {"date": "2021-02-01", "close": 4.52, "volume": 152186.0}, {"date": "2021-02-02", "close": 4.52, "volume": 128226.0}, {"date": "2021-02-03", "close": 4.51, "volume": 78317.0}, {"date": "2021-02-04", "close": 4.51, "volume": 149969.0}, {"date": "2021-02-05", "close": 4.51, "volume": 80503.0}, {"date": "2021-02-08", "close": 4.51, "volume": 128265.0}, {"date": "2021-02-09", "close": 4.53, "volume": 510770.0}, {"date": "2021-02-10", "close": 4.53, "volume": 121000.0}, {"date": "2021-02-11", "close": 4.54, "volume": 154271.0}, {"date": "2021-02-12", "close": 4.54, "volume": 142838.0}, {"date": "2021-02-16", "close": 4.53, "volume": 202137.0}, {"date": "2021-02-17", "close": 4.52, "volume": 43427.0}, {"date": "2021-02-18", "close": 4.51, "volume": 86859.0}, {"date": "2021-02-19", "close": 4.51, "volume": 142243.0}, {"date": "2021-02-22", "close": 4.51, "volume": 67184.0}, {"date": "2021-02-23", "close": 4.49, "volume": 118714.0}, {"date": "2021-02-24", "close": 4.5, "volume": 148889.0}, {"date": "2021-02-25", "close": 4.425, "volume": 150380.0}, {"date": "2021-02-26", "close": 4.43, "volume": 130772.0}, {"date": "2021-03-01", "close": 4.44, "volume": 159513.0}, {"date": "2021-03-02", "close": 4.43, "volume": 85084.0}, {"date": "2021-03-03", "close": 4.43, "volume": 49053.0}, {"date": "2021-03-04", "close": 4.41, "volume": 160020.0}, {"date": "2021-03-05", "close": 4.4, "volume": 103968.0}, {"date": "2021-03-08", "close": 4.4, "volume": 130328.0}, {"date": "2021-03-09", "close": 4.42, "volume": 146119.0}, {"date": "2021-03-10", "close": 4.41, "volume": 137691.0}, {"date": "2021-03-11", "close": 4.42, "volume": 72630.0}, {"date": "2021-03-12", "close": 4.42, "volume": 107777.0}, {"date": "2021-03-15", "close": 4.44, "volume": 140320.0}, {"date": "2021-03-16", "close": 4.4, "volume": 92640.0}, {"date": "2021-03-17", "close": 4.38, "volume": 155289.0}, {"date": "2021-03-18", "close": 4.29, "volume": 367785.0}, {"date": "2021-03-19", "close": 4.27, "volume": 238401.0}, {"date": "2021-03-22", "close": 4.34, "volume": 355264.0}, {"date": "2021-03-23", "close": 4.35, "volume": 58398.0}, {"date": "2021-03-24", "close": 4.35, "volume": 53345.0}, {"date": "2021-03-25", "close": 4.35, "volume": 128465.0}, {"date": "2021-03-26", "close": 4.38, "volume": 120824.0}, {"date": "2021-03-29", "close": 4.37, "volume": 98514.0}, {"date": "2021-03-30", "close": 4.37, "volume": 180395.0}, {"date": "2021-03-31", "close": 4.4, "volume": 246973.0}, {"date": "2021-04-01", "close": 4.38, "volume": 193467.0}, {"date": "2021-04-05", "close": 4.39, "volume": 213810.0}, {"date": "2021-04-06", "close": 4.39, "volume": 144329.0}, {"date": "2021-04-07", "close": 4.38, "volume": 120629.0}, {"date": "2021-04-08", "close": 4.39, "volume": 168917.0}, {"date": "2021-04-09", "close": 4.4, "volume": 89490.0}, {"date": "2021-04-12", "close": 4.4, "volume": 212852.0}, {"date": "2021-04-13", "close": 4.4, "volume": 114256.0}, {"date": "2021-04-14", "close": 4.36, "volume": 123647.0}, {"date": "2021-04-15", "close": 4.36, "volume": 112677.0}, {"date": "2021-04-16", "close": 4.34, "volume": 177427.0}, {"date": "2021-04-19", "close": 4.32, "volume": 220800.0}, {"date": "2021-04-20", "close": 4.37, "volume": 144662.0}, {"date": "2021-04-21", "close": 4.36, "volume": 214418.0}, {"date": "2021-04-22", "close": 4.35, "volume": 160387.0}, {"date": "2021-04-23", "close": 4.35, "volume": 78718.0}, {"date": "2021-04-26", "close": 4.35, "volume": 91737.0}, {"date": "2021-04-27", "close": 4.37, "volume": 82961.0}, {"date": "2021-04-28", "close": 4.38, "volume": 108429.0}, {"date": "2021-04-29", "close": 4.37, "volume": 88236.0}, {"date": "2021-04-30", "close": 4.41, "volume": 162960.0}, {"date": "2021-05-03", "close": 4.4, "volume": 194190.0}, {"date": "2021-05-04", "close": 4.38, "volume": 219620.0}, {"date": "2021-05-05", "close": 4.4, "volume": 97010.0}, {"date": "2021-05-06", "close": 4.39, "volume": 100405.0}, {"date": "2021-05-07", "close": 4.38, "volume": 133598.0}, {"date": "2021-05-10", "close": 4.39, "volume": 77797.0}, {"date": "2021-05-11", "close": 4.37, "volume": 92072.0}, {"date": "2021-05-12", "close": 4.34, "volume": 345773.0}, {"date": "2021-05-13", "close": 4.32, "volume": 200486.0}, {"date": "2021-05-14", "close": 4.33, "volume": 132358.0}, {"date": "2021-05-17", "close": 4.33, "volume": 145649.0}, {"date": "2021-05-18", "close": 4.3, "volume": 151419.0}, {"date": "2021-05-19", "close": 4.32, "volume": 88993.0}, {"date": "2021-05-20", "close": 4.305, "volume": 120557.0}, {"date": "2021-05-21", "close": 4.31, "volume": 69941.0}, {"date": "2021-05-24", "close": 4.34, "volume": 108351.0}, {"date": "2021-05-25", "close": 4.36, "volume": 85375.0}, {"date": "2021-05-26", "close": 4.37, "volume": 47004.0}, {"date": "2021-05-27", "close": 4.39, "volume": 76337.0}, {"date": "2021-05-28", "close": 4.4, "volume": 72192.0}, {"date": "2021-06-01", "close": 4.38, "volume": 75504.0}, {"date": "2021-06-02", "close": 4.39, "volume": 115015.0}, {"date": "2021-06-03", "close": 4.41, "volume": 65400.0}, {"date": "2021-06-04", "close": 4.42, "volume": 72671.0}, {"date": "2021-06-07", "close": 4.42, "volume": 92324.0}, {"date": "2021-06-08", "close": 4.42, "volume": 54288.0}, {"date": "2021-06-09", "close": 4.42, "volume": 168574.0}, {"date": "2021-06-10", "close": 4.42, "volume": 87314.0}, {"date": "2021-06-11", "close": 4.41, "volume": 106420.0}, {"date": "2021-06-14", "close": 4.4, "volume": 117088.0}, {"date": "2021-06-15", "close": 4.34, "volume": 170881.0}, {"date": "2021-06-16", "close": 4.34, "volume": 145625.0}, {"date": "2021-06-17", "close": 4.34, "volume": 64289.0}, {"date": "2021-06-18", "close": 4.35, "volume": 157732.0}, {"date": "2021-06-21", "close": 4.33, "volume": 241962.0}, {"date": "2021-06-22", "close": 4.34, "volume": 94124.0}, {"date": "2021-06-23", "close": 4.34, "volume": 115820.0}, {"date": "2021-06-24", "close": 4.35, "volume": 53682.0}, {"date": "2021-06-25", "close": 4.35, "volume": 71887.0}, {"date": "2021-06-28", "close": 4.38, "volume": 106818.0}, {"date": "2021-06-29", "close": 4.39, "volume": 110274.0}, {"date": "2021-06-30", "close": 4.45, "volume": 163800.0}, {"date": "2021-07-01", "close": 4.4, "volume": 90017.0}, {"date": "2021-07-02", "close": 4.42, "volume": 50666.0}, {"date": "2021-07-06", "close": 4.43, "volume": 117997.0}, {"date": "2021-07-07", "close": 4.43, "volume": 56900.0}, {"date": "2021-07-08", "close": 4.415, "volume": 217467.0}, {"date": "2021-07-09", "close": 4.43, "volume": 53916.0}, {"date": "2021-07-12", "close": 4.43, "volume": 67295.0}, {"date": "2021-07-13", "close": 4.415, "volume": 100061.0}, {"date": "2021-07-14", "close": 4.42, "volume": 93097.0}, {"date": "2021-07-15", "close": 4.4, "volume": 49752.0}, {"date": "2021-07-16", "close": 4.43, "volume": 55649.0}, {"date": "2021-07-19", "close": 4.44, "volume": 80154.0}, {"date": "2021-07-20", "close": 4.44, "volume": 52642.0}, {"date": "2021-07-21", "close": 4.41, "volume": 62323.0}, {"date": "2021-07-22", "close": 4.39, "volume": 48432.0}, {"date": "2021-07-23", "close": 4.42, "volume": 96670.0}, {"date": "2021-07-26", "close": 4.41, "volume": 49162.0}, {"date": "2021-07-27", "close": 4.41, "volume": 33315.0}, {"date": "2021-07-28", "close": 4.42, "volume": 54147.0}, {"date": "2021-07-29", "close": 4.42, "volume": 92785.0}, {"date": "2021-07-30", "close": 4.42, "volume": 69026.0}, {"date": "2021-08-02", "close": 4.43, "volume": 133222.0}, {"date": "2021-08-03", "close": 4.44, "volume": 61653.0}, {"date": "2021-08-04", "close": 4.44, "volume": 92118.0}, {"date": "2021-08-05", "close": 4.43, "volume": 66550.0}, {"date": "2021-08-06", "close": 4.42, "volume": 56667.0}, {"date": "2021-08-09", "close": 4.41, "volume": 61370.0}, {"date": "2021-08-10", "close": 4.42, "volume": 161008.0}, {"date": "2021-08-11", "close": 4.42, "volume": 94474.0}, {"date": "2021-08-12", "close": 4.43, "volume": 34830.0}, {"date": "2021-08-13", "close": 4.44, "volume": 70376.0}, {"date": "2021-08-16", "close": 4.43, "volume": 72213.0}, {"date": "2021-08-17", "close": 4.41, "volume": 124119.0}, {"date": "2021-08-18", "close": 4.41, "volume": 76444.0}, {"date": "2021-08-19", "close": 4.4, "volume": 65345.0}, {"date": "2021-08-20", "close": 4.41, "volume": 51845.0}, {"date": "2021-08-23", "close": 4.4, "volume": 90774.0}, {"date": "2021-08-24", "close": 4.42, "volume": 115169.0}, {"date": "2021-08-25", "close": 4.41, "volume": 64701.0}, {"date": "2021-08-26", "close": 4.41, "volume": 48590.0}, {"date": "2021-08-27", "close": 4.42, "volume": 33273.0}, {"date": "2021-08-30", "close": 4.4, "volume": 104247.0}, {"date": "2021-08-31", "close": 4.42, "volume": 71050.0}, {"date": "2021-09-01", "close": 4.42, "volume": 96314.0}, {"date": "2021-09-02", "close": 4.4, "volume": 78218.0}, {"date": "2021-09-03", "close": 4.41, "volume": 83247.0}, {"date": "2021-09-07", "close": 4.42, "volume": 72834.0}, {"date": "2021-09-08", "close": 4.42, "volume": 203656.0}, {"date": "2021-09-09", "close": 4.39, "volume": 123683.0}, {"date": "2021-09-10", "close": 4.42, "volume": 73754.0}, {"date": "2021-09-13", "close": 4.42, "volume": 67112.0}, {"date": "2021-09-14", "close": 4.395, "volume": 60975.0}, {"date": "2021-09-15", "close": 4.3975, "volume": 56033.0}, {"date": "2021-09-16", "close": 4.39, "volume": 56241.0}, {"date": "2021-09-17", "close": 4.4, "volume": 54854.0}, {"date": "2021-09-20", "close": 4.4, "volume": 101125.0}, {"date": "2021-09-21", "close": 4.4, "volume": 39760.0}, {"date": "2021-09-22", "close": 4.38, "volume": 28118.0}, {"date": "2021-09-23", "close": 4.35, "volume": 309595.0}, {"date": "2021-09-24", "close": 4.37, "volume": 63372.0}, {"date": "2021-09-27", "close": 4.33, "volume": 54072.0}, {"date": "2021-09-28", "close": 4.33, "volume": 76713.0}, {"date": "2021-09-29", "close": 4.34, "volume": 46557.0}, {"date": "2021-09-30", "close": 4.32, "volume": 46529.0}, {"date": "2021-10-01", "close": 4.34, "volume": 52701.0}, {"date": "2021-10-04", "close": 4.33, "volume": 65008.0}, {"date": "2021-10-05", "close": 4.33, "volume": 57361.0}, {"date": "2021-10-06", "close": 4.31, "volume": 72859.0}, {"date": "2021-10-07", "close": 4.3109, "volume": 31764.0}, {"date": "2021-10-08", "close": 4.32, "volume": 56980.0}, {"date": "2021-10-11", "close": 4.31, "volume": 69526.0}, {"date": "2021-10-12", "close": 4.2701, "volume": 91206.0}, {"date": "2021-10-13", "close": 4.26, "volume": 107071.0}, {"date": "2021-10-14", "close": 4.26, "volume": 75728.0}, {"date": "2021-10-15", "close": 4.25, "volume": 206221.0}, {"date": "2021-10-18", "close": 4.23, "volume": 138619.0}, {"date": "2021-10-19", "close": 4.26, "volume": 220202.0}, {"date": "2021-10-20", "close": 4.25, "volume": 115163.0}, {"date": "2021-10-21", "close": 4.2, "volume": 179921.0}, {"date": "2021-10-22", "close": 4.21, "volume": 71710.0}, {"date": "2021-10-25", "close": 4.23, "volume": 67326.0}, {"date": "2021-10-26", "close": 4.25, "volume": 74083.0}, {"date": "2021-10-27", "close": 4.27, "volume": 94179.0}, {"date": "2021-10-28", "close": 4.25, "volume": 165642.0}, {"date": "2021-10-29", "close": 4.24, "volume": 69531.0}, {"date": "2021-11-01", "close": 4.27, "volume": 78786.0}, {"date": "2021-11-02", "close": 4.27, "volume": 100855.0}, {"date": "2021-11-03", "close": 4.27, "volume": 76447.0}, {"date": "2021-11-04", "close": 4.26, "volume": 30895.0}, {"date": "2021-11-05", "close": 4.28, "volume": 97211.0}, {"date": "2021-11-08", "close": 4.28, "volume": 130437.0}, {"date": "2021-11-09", "close": 4.33, "volume": 178719.0}, {"date": "2021-11-10", "close": 4.29, "volume": 95253.0}, {"date": "2021-11-11", "close": 4.25, "volume": 84936.0}, {"date": "2021-11-12", "close": 4.2891, "volume": 28169.0}, {"date": "2021-11-15", "close": 4.27, "volume": 94408.0}, {"date": "2021-11-16", "close": 4.25, "volume": 44291.0}, {"date": "2021-11-17", "close": 4.24, "volume": 109539.0}, {"date": "2021-11-18", "close": 4.25, "volume": 58413.0}, {"date": "2021-11-19", "close": 4.25, "volume": 88583.0}, {"date": "2021-11-22", "close": 4.27, "volume": 77707.0}, {"date": "2021-11-23", "close": 4.28, "volume": 125423.0}, {"date": "2021-11-24", "close": 4.28, "volume": 52126.0}, {"date": "2021-11-26", "close": 4.28, "volume": 59743.0}, {"date": "2021-11-29", "close": 4.28, "volume": 38270.0}, {"date": "2021-11-30", "close": 4.27, "volume": 67808.0}, {"date": "2021-12-01", "close": 4.27, "volume": 52342.0}, {"date": "2021-12-02", "close": 4.22, "volume": 342571.0}, {"date": "2021-12-03", "close": 4.206, "volume": 230916.0}, {"date": "2021-12-06", "close": 4.21, "volume": 39164.0}, {"date": "2021-12-07", "close": 4.22, "volume": 120789.0}, {"date": "2021-12-08", "close": 4.22, "volume": 81178.0}, {"date": "2021-12-09", "close": 4.24, "volume": 83480.0}, {"date": "2021-12-10", "close": 4.24, "volume": 82266.0}, {"date": "2021-12-13", "close": 4.26, "volume": 61111.0}, {"date": "2021-12-14", "close": 4.24, "volume": 82031.0}, {"date": "2021-12-15", "close": 4.22, "volume": 153858.0}, {"date": "2021-12-16", "close": 4.24, "volume": 69751.0}, {"date": "2021-12-17", "close": 4.25, "volume": 104566.0}, {"date": "2021-12-20", "close": 4.25, "volume": 81739.0}, {"date": "2021-12-21", "close": 4.25, "volume": 80764.0}, {"date": "2021-12-22", "close": 4.25, "volume": 67603.0}, {"date": "2021-12-23", "close": 4.25, "volume": 74030.0}, {"date": "2021-12-27", "close": 4.24, "volume": 65095.0}, {"date": "2021-12-28", "close": 4.25, "volume": 158994.0}, {"date": "2021-12-29", "close": 4.24, "volume": 1394068.0}, {"date": "2021-12-30", "close": 4.235, "volume": 79219.0}, {"date": "2021-12-31", "close": 4.25, "volume": 86446.0}, {"date": "2022-01-03", "close": 4.22, "volume": 84777.0}, {"date": "2022-01-04", "close": 4.23, "volume": 102046.0}, {"date": "2022-01-05", "close": 4.24, "volume": 98354.0}, {"date": "2022-01-06", "close": 4.25, "volume": 367720.0}, {"date": "2022-01-07", "close": 4.18, "volume": 106003.0}, {"date": "2022-01-10", "close": 4.15, "volume": 130841.0}, {"date": "2022-01-11", "close": 4.14, "volume": 84580.0}, {"date": "2022-01-12", "close": 4.13, "volume": 119185.0}, {"date": "2022-01-13", "close": 4.16, "volume": 172411.0}, {"date": "2022-01-14", "close": 4.15, "volume": 170382.0}, {"date": "2022-01-18", "close": 4.08, "volume": 254273.0}, {"date": "2022-01-19", "close": 4.22, "volume": 230430.0}, {"date": "2022-01-20", "close": 4.09, "volume": 218347.0}, {"date": "2022-01-21", "close": 4.06, "volume": 154609.0}, {"date": "2022-01-24", "close": 4.01, "volume": 338020.0}, {"date": "2022-01-25", "close": 4.03, "volume": 137727.0}, {"date": "2022-01-26", "close": 4.025, "volume": 67063.0}, {"date": "2022-01-27", "close": 4.07, "volume": 48113.0}, {"date": "2022-01-28", "close": 4.06, "volume": 71427.0}, {"date": "2022-01-31", "close": 4.11, "volume": 125272.0}, {"date": "2022-02-01", "close": 4.19, "volume": 110491.0}, {"date": "2022-02-02", "close": 4.16, "volume": 60395.0}, {"date": "2022-02-03", "close": 4.15, "volume": 61961.0}, {"date": "2022-02-04", "close": 4.08, "volume": 25851.0}, {"date": "2022-02-07", "close": 4.02, "volume": 168199.0}, {"date": "2022-02-08", "close": 4.0, "volume": 191397.0}, {"date": "2022-02-09", "close": 3.98, "volume": 281006.0}, {"date": "2022-02-10", "close": 3.96, "volume": 155926.0}, {"date": "2022-02-11", "close": 3.979, "volume": 1151770.0}, {"date": "2022-02-14", "close": 3.93, "volume": 50474.0}, {"date": "2022-02-15", "close": 3.87, "volume": 120036.0}, {"date": "2022-02-16", "close": 3.88, "volume": 66472.0}, {"date": "2022-02-17", "close": 3.855, "volume": 181820.0}, {"date": "2022-02-18", "close": 3.87, "volume": 210156.0}, {"date": "2022-02-22", "close": 3.88, "volume": 113861.0}, {"date": "2022-02-23", "close": 3.86, "volume": 166062.0}, {"date": "2022-02-24", "close": 3.85, "volume": 54761.0}, {"date": "2022-02-25", "close": 3.85, "volume": 73778.0}, {"date": "2022-02-28", "close": 3.9, "volume": 35650.0}, {"date": "2022-03-01", "close": 3.89, "volume": 119548.0}, {"date": "2022-03-02", "close": 3.9, "volume": 95236.0}, {"date": "2022-03-03", "close": 3.89, "volume": 102807.0}, {"date": "2022-03-04", "close": 3.89, "volume": 138407.0}, {"date": "2022-03-07", "close": 3.89, "volume": 202647.0}, {"date": "2022-03-08", "close": 3.89, "volume": 392067.0}, {"date": "2022-03-09", "close": 3.85, "volume": 104700.0}, {"date": "2022-03-10", "close": 3.83, "volume": 60187.0}, {"date": "2022-03-11", "close": 3.815, "volume": 84847.0}, {"date": "2022-03-14", "close": 3.81, "volume": 245602.0}, {"date": "2022-03-15", "close": 3.77, "volume": 124534.0}, {"date": "2022-03-16", "close": 3.77, "volume": 74906.0}, {"date": "2022-03-17", "close": 3.778, "volume": 13073.0}, {"date": "2022-03-18", "close": 3.79, "volume": 95565.0}, {"date": "2022-03-21", "close": 3.76, "volume": 55222.0}, {"date": "2022-03-22", "close": 3.755, "volume": 43684.0}, {"date": "2022-03-23", "close": 3.77, "volume": 47986.0}, {"date": "2022-03-24", "close": 3.76, "volume": 34242.0}, {"date": "2022-03-25", "close": 3.73, "volume": 64649.0}, {"date": "2022-03-28", "close": 3.74, "volume": 92195.0}, {"date": "2022-03-29", "close": 3.73, "volume": 103260.0}, {"date": "2022-03-30", "close": 3.75, "volume": 108484.0}, {"date": "2022-03-31", "close": 3.78, "volume": 50472.0}, {"date": "2022-04-01", "close": 3.81, "volume": 77902.0}, {"date": "2022-04-04", "close": 3.825, "volume": 78131.0}, {"date": "2022-04-05", "close": 3.755, "volume": 145828.0}, {"date": "2022-04-06", "close": 3.72, "volume": 338950.0}, {"date": "2022-04-07", "close": 3.71, "volume": 90064.0}, {"date": "2022-04-08", "close": 3.72, "volume": 73573.0}, {"date": "2022-04-11", "close": 3.695, "volume": 45865.0}, {"date": "2022-04-12", "close": 3.72, "volume": 98781.0}, {"date": "2022-04-13", "close": 3.7, "volume": 115382.0}, {"date": "2022-04-14", "close": 3.67, "volume": 60652.0}, {"date": "2022-04-18", "close": 3.68, "volume": 71923.0}, {"date": "2022-04-19", "close": 3.62, "volume": 157604.0}, {"date": "2022-04-20", "close": 3.66, "volume": 132837.0}, {"date": "2022-04-21", "close": 3.61, "volume": 100874.0}, {"date": "2022-04-22", "close": 3.62, "volume": 39982.0}, {"date": "2022-04-25", "close": 3.61, "volume": 54642.0}, {"date": "2022-04-26", "close": 3.63, "volume": 41453.0}, {"date": "2022-04-27", "close": 3.635, "volume": 55831.0}, {"date": "2022-04-28", "close": 3.62, "volume": 35110.0}, {"date": "2022-04-29", "close": 3.58, "volume": 30826.0}, {"date": "2022-05-02", "close": 3.57, "volume": 78498.0}, {"date": "2022-05-03", "close": 3.59, "volume": 107379.0}, {"date": "2022-05-04", "close": 3.61, "volume": 29159.0}, {"date": "2022-05-05", "close": 3.61, "volume": 94634.0}, {"date": "2022-05-06", "close": 3.56, "volume": 40439.0}, {"date": "2022-05-09", "close": 3.56, "volume": 173152.0}, {"date": "2022-05-10", "close": 3.585, "volume": 73724.0}, {"date": "2022-05-11", "close": 3.59, "volume": 82215.0}, {"date": "2022-05-12", "close": 3.6, "volume": 119861.0}, {"date": "2022-05-13", "close": 3.62, "volume": 60333.0}, {"date": "2022-05-16", "close": 3.6, "volume": 39279.0}, {"date": "2022-05-17", "close": 3.58, "volume": 34920.0}, {"date": "2022-05-18", "close": 3.58, "volume": 54260.0}, {"date": "2022-05-19", "close": 3.56, "volume": 15330.0}, {"date": "2022-05-20", "close": 3.6, "volume": 43112.0}, {"date": "2022-05-23", "close": 3.59, "volume": 57439.0}, {"date": "2022-05-24", "close": 3.57, "volume": 96195.0}, {"date": "2022-05-25", "close": 3.59, "volume": 113480.0}, {"date": "2022-05-26", "close": 3.61, "volume": 73306.0}, {"date": "2022-05-27", "close": 3.641, "volume": 161907.0}, {"date": "2022-05-31", "close": 3.8, "volume": 92557.0}, {"date": "2022-06-01", "close": 3.6, "volume": 558009.0}, {"date": "2022-06-02", "close": 3.59, "volume": 498746.0}, {"date": "2022-06-03", "close": 3.585, "volume": 264490.0}, {"date": "2022-06-06", "close": 3.55, "volume": 402657.0}, {"date": "2022-06-07", "close": 3.57, "volume": 133937.0}, {"date": "2022-06-08", "close": 3.565, "volume": 166317.0}, {"date": "2022-06-09", "close": 3.56, "volume": 78710.0}, {"date": "2022-06-10", "close": 3.53, "volume": 179166.0}, {"date": "2022-06-13", "close": 3.47, "volume": 136674.0}, {"date": "2022-06-14", "close": 3.44, "volume": 91658.0}, {"date": "2022-06-15", "close": 3.43, "volume": 68291.0}, {"date": "2022-06-16", "close": 3.39, "volume": 354696.0}, {"date": "2022-06-17", "close": 3.41, "volume": 75701.0}, {"date": "2022-06-21", "close": 3.41, "volume": 60775.0}, {"date": "2022-06-22", "close": 3.43, "volume": 50449.0}, {"date": "2022-06-23", "close": 3.44, "volume": 25724.0}, {"date": "2022-06-24", "close": 3.47, "volume": 83584.0}, {"date": "2022-06-27", "close": 3.46, "volume": 69145.0}, {"date": "2022-06-28", "close": 3.475, "volume": 93500.0}, {"date": "2022-06-29", "close": 3.48, "volume": 29597.0}, {"date": "2022-06-30", "close": 3.52, "volume": 84646.0}, {"date": "2022-07-01", "close": 3.54, "volume": 137829.0}, {"date": "2022-07-05", "close": 3.545, "volume": 93107.0}, {"date": "2022-07-06", "close": 3.55, "volume": 81337.0}, {"date": "2022-07-07", "close": 3.53, "volume": 36783.0}, {"date": "2022-07-08", "close": 3.52, "volume": 19019.0}, {"date": "2022-07-11", "close": 3.5, "volume": 14489.0}, {"date": "2022-07-12", "close": 3.53, "volume": 25946.0}, {"date": "2022-07-13", "close": 3.54, "volume": 42230.0}, {"date": "2022-07-14", "close": 3.54, "volume": 26806.0}, {"date": "2022-07-15", "close": 3.52, "volume": 31571.0}, {"date": "2022-07-18", "close": 3.54, "volume": 41460.0}, {"date": "2022-07-19", "close": 3.5, "volume": 17474.0}, {"date": "2022-07-20", "close": 3.48, "volume": 21929.0}, {"date": "2022-07-21", "close": 3.48, "volume": 15575.0}, {"date": "2022-07-22", "close": 3.54, "volume": 45033.0}, {"date": "2022-07-25", "close": 3.55, "volume": 46258.0}, {"date": "2022-07-26", "close": 3.54, "volume": 63343.0}, {"date": "2022-07-27", "close": 3.56, "volume": 21727.0}, {"date": "2022-07-28", "close": 3.56, "volume": 85566.0}, {"date": "2022-07-29", "close": 3.6, "volume": 46615.0}, {"date": "2022-08-01", "close": 3.64, "volume": 35597.0}, {"date": "2022-08-02", "close": 3.72, "volume": 52690.0}, {"date": "2022-08-03", "close": 3.69, "volume": 36213.0}, {"date": "2022-08-04", "close": 3.68, "volume": 60573.0}, {"date": "2022-08-05", "close": 3.61, "volume": 30822.0}, {"date": "2022-08-08", "close": 3.63, "volume": 64197.0}, {"date": "2022-08-09", "close": 3.63, "volume": 52109.0}, {"date": "2022-08-10", "close": 3.65, "volume": 41831.0}, {"date": "2022-08-11", "close": 3.63, "volume": 60942.0}, {"date": "2022-08-12", "close": 3.65, "volume": 52116.0}, {"date": "2022-08-15", "close": 3.66, "volume": 33755.0}, {"date": "2022-08-16", "close": 3.58, "volume": 73226.0}, {"date": "2022-08-17", "close": 3.58, "volume": 61564.0}, {"date": "2022-08-18", "close": 3.57, "volume": 71431.0}, {"date": "2022-08-19", "close": 3.56, "volume": 62918.0}, {"date": "2022-08-22", "close": 3.52, "volume": 52849.0}, {"date": "2022-08-23", "close": 3.5, "volume": 28794.0}, {"date": "2022-08-24", "close": 3.49, "volume": 41605.0}, {"date": "2022-08-25", "close": 3.49, "volume": 88174.0}, {"date": "2022-08-26", "close": 3.49, "volume": 114257.0}, {"date": "2022-08-29", "close": 3.49, "volume": 62130.0}, {"date": "2022-08-30", "close": 3.5, "volume": 57451.0}, {"date": "2022-08-31", "close": 3.5, "volume": 66918.0}, {"date": "2022-09-01", "close": 3.5, "volume": 64753.0}, {"date": "2022-09-02", "close": 3.52, "volume": 37470.0}, {"date": "2022-09-06", "close": 3.51, "volume": 66847.0}, {"date": "2022-09-07", "close": 3.48, "volume": 38332.0}, {"date": "2022-09-08", "close": 3.47, "volume": 31122.0}, {"date": "2022-09-09", "close": 3.48, "volume": 41711.0}, {"date": "2022-09-12", "close": 3.48, "volume": 27602.0}, {"date": "2022-09-13", "close": 3.43, "volume": 45828.0}, {"date": "2022-09-14", "close": 3.41, "volume": 28658.0}, {"date": "2022-09-15", "close": 3.41, "volume": 70245.0}, {"date": "2022-09-16", "close": 3.41, "volume": 29457.0}, {"date": "2022-09-19", "close": 3.42, "volume": 67061.0}, {"date": "2022-09-20", "close": 3.4, "volume": 32638.0}, {"date": "2022-09-21", "close": 3.35, "volume": 64061.0}, {"date": "2022-09-22", "close": 3.335, "volume": 34876.0}, {"date": "2022-09-23", "close": 3.32, "volume": 74566.0}, {"date": "2022-09-26", "close": 3.3, "volume": 82243.0}, {"date": "2022-09-27", "close": 3.27, "volume": 78171.0}, {"date": "2022-09-28", "close": 3.27, "volume": 52433.0}, {"date": "2022-09-29", "close": 3.26, "volume": 61001.0}, {"date": "2022-09-30", "close": 3.25, "volume": 618832.0}, {"date": "2022-10-03", "close": 3.3, "volume": 51238.0}, {"date": "2022-10-04", "close": 3.32, "volume": 29300.0}, {"date": "2022-10-05", "close": 3.3, "volume": 19324.0}, {"date": "2022-10-06", "close": 3.295, "volume": 26777.0}, {"date": "2022-10-07", "close": 3.28, "volume": 20122.0}, {"date": "2022-10-10", "close": 3.27, "volume": 22807.0}, {"date": "2022-10-11", "close": 3.22, "volume": 101562.0}, {"date": "2022-10-12", "close": 3.21, "volume": 110522.0}, {"date": "2022-10-13", "close": 3.18, "volume": 123756.0}, {"date": "2022-10-14", "close": 3.19, "volume": 116571.0}, {"date": "2022-10-17", "close": 3.2, "volume": 98073.0}, {"date": "2022-10-18", "close": 3.17, "volume": 101903.0}, {"date": "2022-10-19", "close": 3.16, "volume": 133376.0}, {"date": "2022-10-20", "close": 3.14, "volume": 80400.0}, {"date": "2022-10-21", "close": 3.13, "volume": 146818.0}, {"date": "2022-10-24", "close": 3.12, "volume": 72441.0}, {"date": "2022-10-25", "close": 3.16, "volume": 59316.0}, {"date": "2022-10-26", "close": 3.2, "volume": 20133.0}, {"date": "2022-10-27", "close": 3.25, "volume": 139036.0}, {"date": "2022-10-28", "close": 3.26, "volume": 61217.0}, {"date": "2022-10-31", "close": 3.28, "volume": 73503.0}, {"date": "2022-11-01", "close": 3.27, "volume": 71306.0}, {"date": "2022-11-02", "close": 3.32, "volume": 57180.0}, {"date": "2022-11-03", "close": 3.3, "volume": 49669.0}, {"date": "2022-11-04", "close": 3.34, "volume": 7153.0}, {"date": "2022-11-07", "close": 3.34, "volume": 51819.0}, {"date": "2022-11-08", "close": 3.24, "volume": 124378.0}, {"date": "2022-11-09", "close": 3.25, "volume": 126286.0}, {"date": "2022-11-10", "close": 3.4, "volume": 136820.0}, {"date": "2022-11-11", "close": 3.33, "volume": 28045.0}, {"date": "2022-11-14", "close": 3.35, "volume": 52775.0}, {"date": "2022-11-15", "close": 3.32, "volume": 44954.0}, {"date": "2022-11-16", "close": 3.34, "volume": 43660.0}, {"date": "2022-11-17", "close": 3.35, "volume": 35742.0}, {"date": "2022-11-18", "close": 3.32, "volume": 21470.0}, {"date": "2022-11-21", "close": 3.34, "volume": 40713.0}, {"date": "2022-11-22", "close": 3.35, "volume": 41155.0}, {"date": "2022-11-23", "close": 3.37, "volume": 41215.0}, {"date": "2022-11-25", "close": 3.34, "volume": 4952.0}, {"date": "2022-11-28", "close": 3.39, "volume": 37436.0}, {"date": "2022-11-29", "close": 3.35, "volume": 38086.0}, {"date": "2022-11-30", "close": 3.39, "volume": 50523.0}, {"date": "2022-12-01", "close": 3.38, "volume": 43305.0}, {"date": "2022-12-02", "close": 3.38, "volume": 34926.0}, {"date": "2022-12-05", "close": 3.38, "volume": 37225.0}, {"date": "2022-12-06", "close": 3.34, "volume": 45713.0}, {"date": "2022-12-07", "close": 3.385, "volume": 42453.0}, {"date": "2022-12-08", "close": 3.37, "volume": 89030.0}, {"date": "2022-12-09", "close": 3.355, "volume": 111803.0}, {"date": "2022-12-12", "close": 3.3601, "volume": 86592.0}, {"date": "2022-12-13", "close": 3.33, "volume": 148165.0}, {"date": "2022-12-14", "close": 3.33, "volume": 97905.0}, {"date": "2022-12-15", "close": 3.33, "volume": 107194.0}, {"date": "2022-12-16", "close": 3.32, "volume": 120265.0}, {"date": "2022-12-19", "close": 3.33, "volume": 163203.0}, {"date": "2022-12-20", "close": 3.3, "volume": 287112.0}, {"date": "2022-12-21", "close": 3.29, "volume": 81314.0}, {"date": "2022-12-22", "close": 3.28, "volume": 97338.0}, {"date": "2022-12-23", "close": 3.28, "volume": 110656.0}, {"date": "2022-12-27", "close": 3.28, "volume": 78307.0}, {"date": "2022-12-28", "close": 3.26, "volume": 68661.0}, {"date": "2022-12-29", "close": 3.27, "volume": 80756.0}, {"date": "2022-12-30", "close": 3.31, "volume": 268532.0}, {"date": "2023-01-03", "close": 3.31, "volume": 83586.0}, {"date": "2023-01-04", "close": 3.37, "volume": 218627.0}, {"date": "2023-01-05", "close": 3.3, "volume": 46820.0}, {"date": "2023-01-06", "close": 3.35, "volume": 65412.0}, {"date": "2023-01-09", "close": 3.36, "volume": 44150.0}, {"date": "2023-01-10", "close": 3.34, "volume": 37142.0}, {"date": "2023-01-11", "close": 3.37, "volume": 113619.0}, {"date": "2023-01-12", "close": 3.4, "volume": 85079.0}, {"date": "2023-01-13", "close": 3.39, "volume": 83037.0}, {"date": "2023-01-17", "close": 3.42, "volume": 53887.0}, {"date": "2023-01-18", "close": 3.4, "volume": 65873.0}, {"date": "2023-01-19", "close": 3.4, "volume": 41035.0}, {"date": "2023-01-20", "close": 3.39, "volume": 45313.0}, {"date": "2023-01-23", "close": 3.3915, "volume": 10705.0}, {"date": "2023-01-24", "close": 3.4, "volume": 11162.0}, {"date": "2023-01-25", "close": 3.38, "volume": 15505.0}, {"date": "2023-01-26", "close": 3.36, "volume": 135982.0}, {"date": "2023-01-27", "close": 3.38, "volume": 43622.0}, {"date": "2023-01-30", "close": 3.38, "volume": 10188.0}, {"date": "2023-01-31", "close": 3.45, "volume": 49859.0}, {"date": "2023-02-01", "close": 3.41, "volume": 51039.0}, {"date": "2023-02-02", "close": 3.43, "volume": 49598.0}, {"date": "2023-02-03", "close": 3.4, "volume": 36841.0}, {"date": "2023-02-06", "close": 3.4, "volume": 60671.0}, {"date": "2023-02-07", "close": 3.38, "volume": 45042.0}, {"date": "2023-02-08", "close": 3.38, "volume": 44004.0}, {"date": "2023-02-09", "close": 3.37, "volume": 25653.0}, {"date": "2023-02-10", "close": 3.39, "volume": 19631.0}, {"date": "2023-02-13", "close": 3.37, "volume": 15713.0}, {"date": "2023-02-14", "close": 3.35, "volume": 29118.0}, {"date": "2023-02-15", "close": 3.33, "volume": 19115.0}, {"date": "2023-02-16", "close": 3.32, "volume": 63207.0}, {"date": "2023-02-17", "close": 3.32, "volume": 39317.0}, {"date": "2023-02-21", "close": 3.28, "volume": 34572.0}, {"date": "2023-02-22", "close": 3.26, "volume": 111185.0}, {"date": "2023-02-23", "close": 3.26, "volume": 227041.0}, {"date": "2023-02-24", "close": 3.27, "volume": 39997.0}, {"date": "2023-02-27", "close": 3.29, "volume": 49100.0}, {"date": "2023-02-28", "close": 3.27, "volume": 27658.0}, {"date": "2023-03-01", "close": 3.26, "volume": 187100.0}, {"date": "2023-03-02", "close": 3.26, "volume": 55750.0}, {"date": "2023-03-03", "close": 3.27, "volume": 44959.0}, {"date": "2023-03-06", "close": 3.26, "volume": 315298.0}, {"date": "2023-03-07", "close": 3.26, "volume": 81540.0}, {"date": "2023-03-08", "close": 3.25, "volume": 47334.0}, {"date": "2023-03-09", "close": 3.23, "volume": 107892.0}, {"date": "2023-03-10", "close": 3.25, "volume": 489440.0}, {"date": "2023-03-13", "close": 3.27, "volume": 86312.0}, {"date": "2023-03-14", "close": 3.27, "volume": 64166.0}, {"date": "2023-03-15", "close": 3.29, "volume": 60107.0}, {"date": "2023-03-16", "close": 3.29, "volume": 155158.0}, {"date": "2023-03-17", "close": 3.29, "volume": 32049.0}, {"date": "2023-03-20", "close": 3.28, "volume": 67589.0}, {"date": "2023-03-21", "close": 3.27, "volume": 26678.0}, {"date": "2023-03-22", "close": 3.26, "volume": 39223.0}, {"date": "2023-03-23", "close": 3.26, "volume": 184400.0}, {"date": "2023-03-24", "close": 3.3, "volume": 130221.0}, {"date": "2023-03-27", "close": 3.28, "volume": 59430.0}, {"date": "2023-03-28", "close": 3.32, "volume": 414982.0}, {"date": "2023-03-29", "close": 3.27, "volume": 82878.0}, {"date": "2023-03-30", "close": 3.29, "volume": 35558.0}, {"date": "2023-03-31", "close": 3.3, "volume": 34792.0}, {"date": "2023-04-03", "close": 3.34, "volume": 54640.0}, {"date": "2023-04-04", "close": 3.39, "volume": 194728.0}, {"date": "2023-04-05", "close": 3.39, "volume": 25026.0}, {"date": "2023-04-06", "close": 3.38, "volume": 21964.0}, {"date": "2023-04-10", "close": 3.36, "volume": 62581.0}, {"date": "2023-04-11", "close": 3.34, "volume": 10961.0}, {"date": "2023-04-12", "close": 3.34, "volume": 17813.0}, {"date": "2023-04-13", "close": 3.36, "volume": 36141.0}, {"date": "2023-04-14", "close": 3.33, "volume": 11203.0}, {"date": "2023-04-17", "close": 3.35, "volume": 38352.0}, {"date": "2023-04-18", "close": 3.32, "volume": 10310.0}, {"date": "2023-04-19", "close": 3.29, "volume": 50356.0}, {"date": "2023-04-20", "close": 3.29, "volume": 21703.0}, {"date": "2023-04-21", "close": 3.29, "volume": 32400.0}, {"date": "2023-04-24", "close": 3.3, "volume": 15915.0}, {"date": "2023-04-25", "close": 3.305, "volume": 44824.0}, {"date": "2023-04-26", "close": 3.34, "volume": 15636.0}, {"date": "2023-04-27", "close": 3.3, "volume": 52667.0}, {"date": "2023-04-28", "close": 3.34, "volume": 134751.0}, {"date": "2023-05-01", "close": 3.3, "volume": 45180.0}, {"date": "2023-05-02", "close": 3.3, "volume": 57304.0}, {"date": "2023-05-03", "close": 3.31, "volume": 26327.0}, {"date": "2023-05-04", "close": 3.31, "volume": 34764.0}, {"date": "2023-05-05", "close": 3.3, "volume": 44640.0}, {"date": "2023-05-08", "close": 3.3, "volume": 46236.0}, {"date": "2023-05-09", "close": 3.29, "volume": 125142.0}, {"date": "2023-05-10", "close": 3.31, "volume": 75741.0}, {"date": "2023-05-11", "close": 3.3, "volume": 134923.0}, {"date": "2023-05-12", "close": 3.29, "volume": 52908.0}, {"date": "2023-05-15", "close": 3.29, "volume": 89805.0}, {"date": "2023-05-16", "close": 3.25, "volume": 136811.0}, {"date": "2023-05-17", "close": 3.24, "volume": 60796.0}, {"date": "2023-05-18", "close": 3.23, "volume": 87255.0}, {"date": "2023-05-19", "close": 3.23, "volume": 98123.0}, {"date": "2023-05-22", "close": 3.23, "volume": 66935.0}, {"date": "2023-05-23", "close": 3.23, "volume": 47394.0}, {"date": "2023-05-24", "close": 3.22, "volume": 76195.0}, {"date": "2023-05-25", "close": 3.22, "volume": 31638.0}, {"date": "2023-05-26", "close": 3.24, "volume": 107611.0}, {"date": "2023-05-30", "close": 3.25, "volume": 56593.0}, {"date": "2023-05-31", "close": 3.28, "volume": 40774.0}, {"date": "2023-06-01", "close": 3.29, "volume": 46709.0}, {"date": "2023-06-02", "close": 3.27, "volume": 69193.0}, {"date": "2023-06-05", "close": 3.27, "volume": 29762.0}, {"date": "2023-06-06", "close": 3.25, "volume": 65640.0}, {"date": "2023-06-07", "close": 3.25, "volume": 50964.0}, {"date": "2023-06-08", "close": 3.25, "volume": 41532.0}, {"date": "2023-06-09", "close": 3.25, "volume": 37818.0}, {"date": "2023-06-12", "close": 3.24, "volume": 18890.0}, {"date": "2023-06-13", "close": 3.22, "volume": 65813.0}, {"date": "2023-06-14", "close": 3.22, "volume": 42666.0}, {"date": "2023-06-15", "close": 3.24, "volume": 57728.0}, {"date": "2023-06-16", "close": 3.25, "volume": 33991.0}, {"date": "2023-06-20", "close": 3.22, "volume": 41144.0}, {"date": "2023-06-21", "close": 3.24, "volume": 56762.0}, {"date": "2023-06-22", "close": 3.23, "volume": 69002.0}, {"date": "2023-06-23", "close": 3.22, "volume": 56923.0}, {"date": "2023-06-26", "close": 3.22, "volume": 40411.0}, {"date": "2023-06-27", "close": 3.23, "volume": 74751.0}, {"date": "2023-06-28", "close": 3.22, "volume": 75827.0}, {"date": "2023-06-29", "close": 3.21, "volume": 161369.0}, {"date": "2023-06-30", "close": 3.21, "volume": 56550.0}, {"date": "2023-07-03", "close": 3.21, "volume": 43786.0}, {"date": "2023-07-05", "close": 3.22, "volume": 56076.0}, {"date": "2023-07-06", "close": 3.2, "volume": 33596.0}, {"date": "2023-07-07", "close": 3.22, "volume": 33441.0}, {"date": "2023-07-10", "close": 3.22, "volume": 14296.0}, {"date": "2023-07-11", "close": 3.211, "volume": 24206.0}, {"date": "2023-07-12", "close": 3.2316, "volume": 23945.0}, {"date": "2023-07-13", "close": 3.24, "volume": 53027.0}, {"date": "2023-07-14", "close": 3.23, "volume": 56622.0}, {"date": "2023-07-17", "close": 3.23, "volume": 19917.0}, {"date": "2023-07-18", "close": 3.21, "volume": 48398.0}, {"date": "2023-07-19", "close": 3.22, "volume": 118222.0}, {"date": "2023-07-20", "close": 3.21, "volume": 16559.0}, {"date": "2023-07-21", "close": 3.27, "volume": 72343.0}, {"date": "2023-07-24", "close": 3.24, "volume": 35251.0}, {"date": "2023-07-25", "close": 3.21, "volume": 56833.0}, {"date": "2023-07-26", "close": 3.2, "volume": 25620.0}, {"date": "2023-07-27", "close": 3.2099, "volume": 229551.0}, {"date": "2023-07-28", "close": 3.22, "volume": 60356.0}, {"date": "2023-07-31", "close": 3.22, "volume": 52910.0}, {"date": "2023-08-01", "close": 3.22, "volume": 50102.0}, {"date": "2023-08-02", "close": 3.21, "volume": 44905.0}, {"date": "2023-08-03", "close": 3.16, "volume": 59273.0}, {"date": "2023-08-04", "close": 3.17, "volume": 45154.0}, {"date": "2023-08-07", "close": 3.19, "volume": 70984.0}, {"date": "2023-08-08", "close": 3.2, "volume": 63903.0}, {"date": "2023-08-09", "close": 3.2, "volume": 30602.0}, {"date": "2023-08-10", "close": 3.22, "volume": 151802.0}, {"date": "2023-08-11", "close": 3.18, "volume": 34409.0}, {"date": "2023-08-14", "close": 3.19, "volume": 255536.0}, {"date": "2023-08-15", "close": 3.17, "volume": 254338.0}, {"date": "2023-08-16", "close": 3.17, "volume": 17600.0}, {"date": "2023-08-17", "close": 3.15, "volume": 17674.0}, {"date": "2023-08-18", "close": 3.14, "volume": 21678.0}, {"date": "2023-08-21", "close": 3.14, "volume": 4423.0}, {"date": "2023-08-22", "close": 3.12, "volume": 43802.0}, {"date": "2023-08-23", "close": 3.13, "volume": 65835.0}, {"date": "2023-08-24", "close": 3.13, "volume": 79492.0}, {"date": "2023-08-25", "close": 3.12, "volume": 58106.0}, {"date": "2023-08-28", "close": 3.14, "volume": 47814.0}, {"date": "2023-08-29", "close": 3.15, "volume": 94290.0}, {"date": "2023-08-30", "close": 3.18, "volume": 94252.0}, {"date": "2023-08-31", "close": 3.21, "volume": 70683.0}, {"date": "2023-09-01", "close": 3.24, "volume": 75804.0}, {"date": "2023-09-05", "close": 3.15, "volume": 56081.0}, {"date": "2023-09-06", "close": 3.15, "volume": 49277.0}, {"date": "2023-09-07", "close": 3.14, "volume": 45292.0}, {"date": "2023-09-08", "close": 3.13, "volume": 16433.0}, {"date": "2023-09-11", "close": 3.13, "volume": 36075.0}, {"date": "2023-09-12", "close": 3.12, "volume": 38163.0}, {"date": "2023-09-13", "close": 3.11, "volume": 26840.0}, {"date": "2023-09-14", "close": 3.11, "volume": 27741.0}, {"date": "2023-09-15", "close": 3.11, "volume": 72927.0}, {"date": "2023-09-18", "close": 3.1, "volume": 51428.0}, {"date": "2023-09-19", "close": 3.11, "volume": 28911.0}, {"date": "2023-09-20", "close": 3.1, "volume": 41890.0}, {"date": "2023-09-21", "close": 3.09, "volume": 16400.0}, {"date": "2023-09-22", "close": 3.08, "volume": 16686.0}, {"date": "2023-09-25", "close": 3.06, "volume": 47689.0}, {"date": "2023-09-26", "close": 3.03, "volume": 75592.0}, {"date": "2023-09-27", "close": 3.03, "volume": 57482.0}, {"date": "2023-09-28", "close": 3.01, "volume": 75667.0}, {"date": "2023-09-29", "close": 3.06, "volume": 170024.0}, {"date": "2023-10-02", "close": 3.04, "volume": 16433.0}, {"date": "2023-10-03", "close": 3.01, "volume": 59118.0}, {"date": "2023-10-04", "close": 3.02, "volume": 28103.0}, {"date": "2023-10-05", "close": 3.04, "volume": 25878.0}, {"date": "2023-10-06", "close": 3.02, "volume": 50383.0}, {"date": "2023-10-09", "close": 3.03, "volume": 29641.0}, {"date": "2023-10-10", "close": 3.04, "volume": 52683.0}, {"date": "2023-10-11", "close": 3.06, "volume": 81948.0}, {"date": "2023-10-12", "close": 3.05, "volume": 18066.0}, {"date": "2023-10-13", "close": 3.05, "volume": 18618.0}, {"date": "2023-10-16", "close": 3.03, "volume": 46759.0}, {"date": "2023-10-17", "close": 2.97, "volume": 61657.0}, {"date": "2023-10-18", "close": 2.97, "volume": 68669.0}, {"date": "2023-10-19", "close": 2.96, "volume": 62553.0}, {"date": "2023-10-20", "close": 2.95, "volume": 68813.0}, {"date": "2023-10-23", "close": 2.93, "volume": 77220.0}, {"date": "2023-10-24", "close": 2.959, "volume": 40470.0}, {"date": "2023-10-25", "close": 2.93, "volume": 67469.0}, {"date": "2023-10-26", "close": 2.94, "volume": 40751.0}, {"date": "2023-10-27", "close": 2.92, "volume": 63749.0}, {"date": "2023-10-30", "close": 2.92, "volume": 53388.0}, {"date": "2023-10-31", "close": 2.95, "volume": 56379.0}, {"date": "2023-11-01", "close": 2.97, "volume": 83445.0}, {"date": "2023-11-02", "close": 3.05, "volume": 68135.0}, {"date": "2023-11-03", "close": 3.09, "volume": 78706.0}, {"date": "2023-11-06", "close": 3.05, "volume": 29502.0}, {"date": "2023-11-07", "close": 3.05, "volume": 53116.0}, {"date": "2023-11-08", "close": 3.06, "volume": 26240.0}, {"date": "2023-11-09", "close": 3.05, "volume": 67769.0}, {"date": "2023-11-10", "close": 3.05, "volume": 44357.0}, {"date": "2023-11-13", "close": 3.08, "volume": 12451.0}, {"date": "2023-11-14", "close": 3.05, "volume": 28567.0}, {"date": "2023-11-15", "close": 3.04, "volume": 62519.0}, {"date": "2023-11-16", "close": 3.04, "volume": 38070.0}, {"date": "2023-11-17", "close": 3.07, "volume": 37051.0}, {"date": "2023-11-20", "close": 3.09, "volume": 21336.0}, {"date": "2023-11-21", "close": 3.1, "volume": 84692.0}, {"date": "2023-11-22", "close": 3.07, "volume": 38983.0}, {"date": "2023-11-24", "close": 3.07, "volume": 17007.0}, {"date": "2023-11-27", "close": 3.06, "volume": 84584.0}, {"date": "2023-11-28", "close": 3.06, "volume": 47777.0}, {"date": "2023-11-29", "close": 3.11, "volume": 49512.0}, {"date": "2023-11-30", "close": 3.08, "volume": 60397.0}, {"date": "2023-12-01", "close": 3.1, "volume": 41544.0}, {"date": "2023-12-04", "close": 3.13, "volume": 96728.0}, {"date": "2023-12-05", "close": 3.16, "volume": 53310.0}, {"date": "2023-12-06", "close": 3.17, "volume": 132814.0}, {"date": "2023-12-07", "close": 3.16, "volume": 37952.0}, {"date": "2023-12-08", "close": 3.15, "volume": 60992.0}, {"date": "2023-12-11", "close": 3.16, "volume": 38783.0}, {"date": "2023-12-12", "close": 3.16, "volume": 72969.0}, {"date": "2023-12-13", "close": 3.2, "volume": 50871.0}, {"date": "2023-12-14", "close": 3.21, "volume": 51849.0}, {"date": "2023-12-15", "close": 3.21, "volume": 42214.0}, {"date": "2023-12-18", "close": 3.23, "volume": 69689.0}, {"date": "2023-12-19", "close": 3.22, "volume": 57464.0}, {"date": "2023-12-20", "close": 3.21, "volume": 69413.0}, {"date": "2023-12-21", "close": 3.22, "volume": 44977.0}, {"date": "2023-12-22", "close": 3.2, "volume": 37833.0}, {"date": "2023-12-26", "close": 3.23, "volume": 36417.0}, {"date": "2023-12-27", "close": 3.24, "volume": 53270.0}, {"date": "2023-12-28", "close": 3.23, "volume": 50248.0}, {"date": "2023-12-29", "close": 3.18, "volume": 170875.0}, {"date": "2024-01-02", "close": 3.18, "volume": 48878.0}, {"date": "2024-01-03", "close": 3.24, "volume": 39744.0}, {"date": "2024-01-04", "close": 3.22, "volume": 31677.0}, {"date": "2024-01-05", "close": 3.1949, "volume": 23093.0}, {"date": "2024-01-08", "close": 3.2, "volume": 66212.0}, {"date": "2024-01-09", "close": 3.2, "volume": 55483.0}, {"date": "2024-01-10", "close": 3.21, "volume": 47407.0}, {"date": "2024-01-11", "close": 3.22, "volume": 34312.0}, {"date": "2024-01-12", "close": 3.23, "volume": 48807.0}, {"date": "2024-01-16", "close": 3.19, "volume": 49059.0}, {"date": "2024-01-17", "close": 3.2, "volume": 14212.0}, {"date": "2024-01-18", "close": 3.16, "volume": 112858.0}, {"date": "2024-01-19", "close": 3.15, "volume": 57972.0}, {"date": "2024-01-22", "close": 3.17, "volume": 31911.0}, {"date": "2024-01-23", "close": 3.15, "volume": 44678.0}, {"date": "2024-01-24", "close": 3.16, "volume": 56959.0}, {"date": "2024-01-25", "close": 3.18, "volume": 31736.0}, {"date": "2024-01-26", "close": 3.15, "volume": 36582.0}, {"date": "2024-01-29", "close": 3.18, "volume": 31482.0}, {"date": "2024-01-30", "close": 3.18, "volume": 26868.0}, {"date": "2024-01-31", "close": 3.2, "volume": 54661.0}, {"date": "2024-02-01", "close": 3.23, "volume": 35445.0}, {"date": "2024-02-02", "close": 3.19, "volume": 27463.0}, {"date": "2024-02-05", "close": 3.2, "volume": 54140.0}, {"date": "2024-02-06", "close": 3.2, "volume": 20302.0}, {"date": "2024-02-07", "close": 3.2, "volume": 14389.0}, {"date": "2024-02-08", "close": 3.2, "volume": 13386.0}, {"date": "2024-02-09", "close": 3.22, "volume": 49025.0}, {"date": "2024-02-12", "close": 3.19, "volume": 37108.0}, {"date": "2024-02-13", "close": 3.13, "volume": 45114.0}, {"date": "2024-02-14", "close": 3.13, "volume": 36224.0}, {"date": "2024-02-15", "close": 3.16, "volume": 19027.0}, {"date": "2024-02-16", "close": 3.14, "volume": 23012.0}, {"date": "2024-02-20", "close": 3.15, "volume": 18033.0}, {"date": "2024-02-21", "close": 3.13, "volume": 21155.0}, {"date": "2024-02-22", "close": 3.1, "volume": 65867.0}, {"date": "2024-02-23", "close": 3.09, "volume": 111025.0}, {"date": "2024-02-26", "close": 3.09, "volume": 44920.0}, {"date": "2024-02-27", "close": 3.06, "volume": 379689.0}, {"date": "2024-02-28", "close": 3.06, "volume": 62985.0}, {"date": "2024-02-29", "close": 3.08, "volume": 21375.0}, {"date": "2024-03-01", "close": 3.06, "volume": 1191237.0}, {"date": "2024-03-04", "close": 3.07, "volume": 1729911.0}, {"date": "2024-03-05", "close": 3.09, "volume": 77459.0}, {"date": "2024-03-06", "close": 3.1, "volume": 62269.0}, {"date": "2024-03-07", "close": 3.11, "volume": 12655.0}, {"date": "2024-03-08", "close": 3.11, "volume": 43811.0}, {"date": "2024-03-11", "close": 3.11, "volume": 52169.0}, {"date": "2024-03-12", "close": 3.09, "volume": 79950.0}, {"date": "2024-03-13", "close": 3.09, "volume": 12012.0}, {"date": "2024-03-14", "close": 3.07, "volume": 55280.0}, {"date": "2024-03-15", "close": 3.06, "volume": 105053.0}, {"date": "2024-03-18", "close": 3.07, "volume": 24748.0}, {"date": "2024-03-19", "close": 3.07, "volume": 61308.0}, {"date": "2024-03-20", "close": 3.08, "volume": 51531.0}, {"date": "2024-03-21", "close": 3.09, "volume": 83782.0}, {"date": "2024-03-22", "close": 3.11, "volume": 372108.0}, {"date": "2024-03-25", "close": 3.21, "volume": 1314425.0}, {"date": "2024-03-26", "close": 3.18, "volume": 117202.0}, {"date": "2024-03-27", "close": 3.19, "volume": 67126.0}, {"date": "2024-03-28", "close": 3.2, "volume": 176812.0}, {"date": "2024-04-01", "close": 3.18, "volume": 122775.0}, {"date": "2024-04-02", "close": 3.16, "volume": 53347.0}, {"date": "2024-04-03", "close": 3.16, "volume": 67455.0}, {"date": "2024-04-04", "close": 3.17, "volume": 105929.0}, {"date": "2024-04-05", "close": 3.15, "volume": 47473.0}, {"date": "2024-04-08", "close": 3.16, "volume": 126246.0}, {"date": "2024-04-09", "close": 3.18, "volume": 57082.0}, {"date": "2024-04-10", "close": 3.14, "volume": 96459.0}, {"date": "2024-04-11", "close": 3.14, "volume": 45673.0}, {"date": "2024-04-12", "close": 3.12, "volume": 65020.0}, {"date": "2024-04-15", "close": 3.11, "volume": 81016.0}, {"date": "2024-04-16", "close": 3.06, "volume": 35974.0}, {"date": "2024-04-17", "close": 3.08, "volume": 49539.0}, {"date": "2024-04-18", "close": 3.08, "volume": 42051.0}, {"date": "2024-04-19", "close": 3.08, "volume": 13674.0}, {"date": "2024-04-22", "close": 3.08, "volume": 16131.0}, {"date": "2024-04-23", "close": 3.08, "volume": 33423.0}, {"date": "2024-04-24", "close": 3.07, "volume": 3083.0}, {"date": "2024-04-25", "close": 3.05, "volume": 21258.0}, {"date": "2024-04-26", "close": 3.1, "volume": 46416.0}, {"date": "2024-04-29", "close": 3.11, "volume": 36849.0}, {"date": "2024-04-30", "close": 3.1, "volume": 37109.0}, {"date": "2024-05-01", "close": 3.12, "volume": 17677.0}, {"date": "2024-05-02", "close": 3.14, "volume": 30760.0}, {"date": "2024-05-03", "close": 3.15, "volume": 67284.0}, {"date": "2024-05-06", "close": 3.18, "volume": 65988.0}, {"date": "2024-05-07", "close": 3.16, "volume": 29123.0}, {"date": "2024-05-08", "close": 3.13, "volume": 50216.0}, {"date": "2024-05-09", "close": 3.07, "volume": 406930.0}, {"date": "2024-05-10", "close": 3.08, "volume": 54736.0}, {"date": "2024-05-13", "close": 3.08, "volume": 27738.0}, {"date": "2024-05-14", "close": 3.075, "volume": 55330.0}, {"date": "2024-05-15", "close": 3.105, "volume": 40012.0}, {"date": "2024-05-16", "close": 3.11, "volume": 38317.0}, {"date": "2024-05-17", "close": 3.1, "volume": 46071.0}, {"date": "2024-05-20", "close": 3.1, "volume": 42166.0}, {"date": "2024-05-21", "close": 3.09, "volume": 68995.0}, {"date": "2024-05-22", "close": 3.1, "volume": 66865.0}, {"date": "2024-05-23", "close": 3.075, "volume": 84641.0}, {"date": "2024-05-24", "close": 3.07, "volume": 104463.0}, {"date": "2024-05-28", "close": 3.05, "volume": 63331.0}, {"date": "2024-05-29", "close": 3.02, "volume": 38815.0}, {"date": "2024-05-30", "close": 3.04, "volume": 38778.0}, {"date": "2024-05-31", "close": 3.07, "volume": 31530.0}, {"date": "2024-06-03", "close": 3.06, "volume": 120793.0}, {"date": "2024-06-04", "close": 3.065, "volume": 141168.0}, {"date": "2024-06-05", "close": 3.07, "volume": 256900.0}, {"date": "2024-06-06", "close": 3.055, "volume": 241411.0}, {"date": "2024-06-07", "close": 3.04, "volume": 43722.0}, {"date": "2024-06-10", "close": 3.015, "volume": 219071.0}, {"date": "2024-06-11", "close": 3.03, "volume": 82491.0}, {"date": "2024-06-12", "close": 3.05, "volume": 317611.0}, {"date": "2024-06-13", "close": 3.05, "volume": 106024.0}, {"date": "2024-06-14", "close": 3.069, "volume": 89157.0}, {"date": "2024-06-17", "close": 3.055, "volume": 80157.0}, {"date": "2024-06-18", "close": 3.06, "volume": 122133.0}, {"date": "2024-06-20", "close": 3.05, "volume": 41183.0}, {"date": "2024-06-21", "close": 3.055, "volume": 30608.0}, {"date": "2024-06-24", "close": 3.05, "volume": 150191.0}, {"date": "2024-06-25", "close": 3.06, "volume": 63283.0}, {"date": "2024-06-26", "close": 3.06, "volume": 15866.0}, {"date": "2024-06-27", "close": 3.085, "volume": 100500.0}, {"date": "2024-06-28", "close": 3.07, "volume": 84189.0}, {"date": "2024-07-01", "close": 3.07, "volume": 53994.0}, {"date": "2024-07-02", "close": 3.08, "volume": 56466.0}, {"date": "2024-07-03", "close": 3.11, "volume": 47039.0}, {"date": "2024-07-05", "close": 3.14, "volume": 299208.0}, {"date": "2024-07-08", "close": 3.13, "volume": 67648.0}, {"date": "2024-07-09", "close": 3.14, "volume": 81384.0}, {"date": "2024-07-10", "close": 3.152, "volume": 157331.0}, {"date": "2024-07-11", "close": 3.17, "volume": 43722.0}, {"date": "2024-07-12", "close": 3.09, "volume": 616973.0}, {"date": "2024-07-15", "close": 3.12, "volume": 561519.0}, {"date": "2024-07-16", "close": 3.105, "volume": 82687.0}, {"date": "2024-07-17", "close": 3.095, "volume": 66954.0}, {"date": "2024-07-18", "close": 3.07, "volume": 101356.0}, {"date": "2024-07-19", "close": 3.075, "volume": 90950.0}, {"date": "2024-07-22", "close": 3.085, "volume": 38389.0}, {"date": "2024-07-23", "close": 3.09, "volume": 7043.0}, {"date": "2024-07-24", "close": 3.07, "volume": 371480.0}, {"date": "2024-07-25", "close": 3.105, "volume": 82455.0}, {"date": "2024-07-26", "close": 3.11, "volume": 39450.0}, {"date": "2024-07-29", "close": 3.115, "volume": 60182.0}, {"date": "2024-07-30", "close": 3.14, "volume": 76668.0}, {"date": "2024-07-31", "close": 3.17, "volume": 82824.0}, {"date": "2024-08-01", "close": 3.17, "volume": 80069.0}, {"date": "2024-08-02", "close": 3.2, "volume": 128713.0}, {"date": "2024-08-05", "close": 3.185, "volume": 123519.0}, {"date": "2024-08-06", "close": 3.18, "volume": 38049.0}, {"date": "2024-08-07", "close": 3.17, "volume": 250336.0}, {"date": "2024-08-08", "close": 3.18, "volume": 88590.0}, {"date": "2024-08-09", "close": 3.19, "volume": 18365.0}, {"date": "2024-08-12", "close": 3.205, "volume": 49300.0}, {"date": "2024-08-13", "close": 3.205, "volume": 32312.0}, {"date": "2024-08-14", "close": 3.18, "volume": 74428.0}, {"date": "2024-08-15", "close": 3.18, "volume": 65123.0}, {"date": "2024-08-16", "close": 3.181, "volume": 27979.0}, {"date": "2024-08-19", "close": 3.19, "volume": 11422.0}, {"date": "2024-08-20", "close": 3.195, "volume": 38213.0}, {"date": "2024-08-21", "close": 3.205, "volume": 47262.0}, {"date": "2024-08-22", "close": 3.18, "volume": 32446.0}, {"date": "2024-08-23", "close": 3.21, "volume": 65981.0}, {"date": "2024-08-26", "close": 3.2, "volume": 37072.0}, {"date": "2024-08-27", "close": 3.21, "volume": 34769.0}, {"date": "2024-08-28", "close": 3.205, "volume": 21949.0}, {"date": "2024-08-29", "close": 3.2, "volume": 24545.0}, {"date": "2024-08-30", "close": 3.23, "volume": 117068.0}, {"date": "2024-09-03", "close": 3.23, "volume": 96252.0}, {"date": "2024-09-04", "close": 3.24, "volume": 104686.0}, {"date": "2024-09-05", "close": 3.25, "volume": 26705.0}, {"date": "2024-09-06", "close": 3.24, "volume": 70936.0}, {"date": "2024-09-09", "close": 3.25, "volume": 80673.0}, {"date": "2024-09-10", "close": 3.25, "volume": 97230.0}, {"date": "2024-09-11", "close": 3.24, "volume": 49353.0}, {"date": "2024-09-12", "close": 3.26, "volume": 69157.0}, {"date": "2024-09-13", "close": 3.265, "volume": 38848.0}, {"date": "2024-09-16", "close": 3.28, "volume": 67819.0}, {"date": "2024-09-17", "close": 3.27, "volume": 114948.0}, {"date": "2024-09-18", "close": 3.25, "volume": 49303.0}, {"date": "2024-09-19", "close": 3.24, "volume": 49511.0}, {"date": "2024-09-20", "close": 3.25, "volume": 41802.0}, {"date": "2024-09-23", "close": 3.25, "volume": 81352.0}, {"date": "2024-09-24", "close": 3.25, "volume": 308708.0}, {"date": "2024-09-25", "close": 3.26, "volume": 134124.0}, {"date": "2024-09-26", "close": 3.25, "volume": 78721.0}, {"date": "2024-09-27", "close": 3.29, "volume": 41656.0}, {"date": "2024-09-30", "close": 3.31, "volume": 161246.0}, {"date": "2024-10-01", "close": 3.3, "volume": 53705.0}, {"date": "2024-10-02", "close": 3.285, "volume": 60792.0}, {"date": "2024-10-03", "close": 3.28, "volume": 97243.0}, {"date": "2024-10-04", "close": 3.27, "volume": 39285.0}, {"date": "2024-10-07", "close": 3.245, "volume": 19130.0}, {"date": "2024-10-08", "close": 3.25, "volume": 34628.0}, {"date": "2024-10-09", "close": 3.25, "volume": 24193.0}, {"date": "2024-10-10", "close": 3.255, "volume": 31724.0}, {"date": "2024-10-11", "close": 3.24, "volume": 58787.0}, {"date": "2024-10-14", "close": 3.26, "volume": 90645.0}, {"date": "2024-10-15", "close": 3.25, "volume": 30680.0}, {"date": "2024-10-16", "close": 3.26, "volume": 52855.0}, {"date": "2024-10-17", "close": 3.26, "volume": 24556.0}, {"date": "2024-10-18", "close": 3.255, "volume": 165400.0}, {"date": "2024-10-21", "close": 3.23, "volume": 24105.0}, {"date": "2024-10-22", "close": 3.2224, "volume": 54237.0}, {"date": "2024-10-23", "close": 3.18, "volume": 71335.0}, {"date": "2024-10-24", "close": 3.19, "volume": 82157.0}, {"date": "2024-10-25", "close": 3.17, "volume": 30745.0}, {"date": "2024-10-28", "close": 3.185, "volume": 26404.0}, {"date": "2024-10-29", "close": 3.17, "volume": 71392.0}, {"date": "2024-10-30", "close": 3.19, "volume": 27698.0}, {"date": "2024-10-31", "close": 3.19, "volume": 123383.0}, {"date": "2024-11-01", "close": 3.19, "volume": 40382.0}, {"date": "2024-11-04", "close": 3.18, "volume": 21430.0}, {"date": "2024-11-05", "close": 3.17, "volume": 65081.0}, {"date": "2024-11-06", "close": 3.17, "volume": 21452.0}, {"date": "2024-11-07", "close": 3.18, "volume": 71424.0}, {"date": "2024-11-08", "close": 3.19, "volume": 216607.0}, {"date": "2024-11-11", "close": 3.18, "volume": 42639.0}, {"date": "2024-11-12", "close": 3.142, "volume": 44435.0}, {"date": "2024-11-13", "close": 3.07, "volume": 391955.0}, {"date": "2024-11-14", "close": 3.08, "volume": 49677.0}, {"date": "2024-11-15", "close": 3.07, "volume": 45924.0}, {"date": "2024-11-18", "close": 3.07, "volume": 53759.0}, {"date": "2024-11-19", "close": 3.0898, "volume": 122280.0}, {"date": "2024-11-20", "close": 3.08, "volume": 29112.0}, {"date": "2024-11-21", "close": 3.09, "volume": 48728.0}, {"date": "2024-11-22", "close": 3.0875, "volume": 12041.0}, {"date": "2024-11-25", "close": 3.12, "volume": 213792.0}, {"date": "2024-11-26", "close": 3.09, "volume": 40445.0}, {"date": "2024-11-27", "close": 3.09, "volume": 136265.0}, {"date": "2024-11-29", "close": 3.14, "volume": 91872.0}, {"date": "2024-12-02", "close": 3.13, "volume": 130382.0}, {"date": "2024-12-03", "close": 3.145, "volume": 109660.0}, {"date": "2024-12-04", "close": 3.2, "volume": 155128.0}, {"date": "2024-12-05", "close": 3.15, "volume": 100933.0}, {"date": "2024-12-06", "close": 3.14, "volume": 48543.0}, {"date": "2024-12-09", "close": 3.185, "volume": 123193.0}, {"date": "2024-12-10", "close": 3.16, "volume": 35854.0}, {"date": "2024-12-11", "close": 3.15, "volume": 48782.0}, {"date": "2024-12-12", "close": 3.16, "volume": 23236.0}, {"date": "2024-12-13", "close": 3.14, "volume": 33600.0}, {"date": "2024-12-16", "close": 3.1372, "volume": 21778.0}, {"date": "2024-12-17", "close": 3.07, "volume": 75824.0}, {"date": "2024-12-18", "close": 3.07, "volume": 48443.0}, {"date": "2024-12-19", "close": 3.09, "volume": 186625.0}, {"date": "2024-12-20", "close": 3.1, "volume": 81829.0}, {"date": "2024-12-23", "close": 3.085, "volume": 27115.0}, {"date": "2024-12-24", "close": 3.09, "volume": 8124.0}, {"date": "2024-12-26", "close": 3.09, "volume": 43480.0}, {"date": "2024-12-27", "close": 3.05, "volume": 58120.0}, {"date": "2024-12-30", "close": 3.05, "volume": 68213.0}, {"date": "2024-12-31", "close": 3.07, "volume": 167097.0}, {"date": "2025-01-02", "close": 3.1, "volume": 23588.0}, {"date": "2025-01-03", "close": 3.1, "volume": 44568.0}, {"date": "2025-01-06", "close": 3.12, "volume": 63467.0}, {"date": "2025-01-07", "close": 3.09, "volume": 10585.0}, {"date": "2025-01-08", "close": 3.09, "volume": 14945.0}, {"date": "2025-01-10", "close": 3.06, "volume": 53928.0}, {"date": "2025-01-13", "close": 3.035, "volume": 54507.0}, {"date": "2025-01-14", "close": 3.04, "volume": 43714.0}, {"date": "2025-01-15", "close": 3.04, "volume": 331778.0}, {"date": "2025-01-16", "close": 3.04, "volume": 59497.0}, {"date": "2025-01-17", "close": 3.05, "volume": 29983.0}, {"date": "2025-01-21", "close": 3.06, "volume": 11560.0}, {"date": "2025-01-22", "close": 3.07, "volume": 22469.0}, {"date": "2025-01-23", "close": 3.07, "volume": 17830.0}, {"date": "2025-01-24", "close": 3.08, "volume": 12820.0}, {"date": "2025-01-27", "close": 3.09, "volume": 23112.0}, {"date": "2025-01-28", "close": 3.08, "volume": 12334.0}, {"date": "2025-01-29", "close": 3.07, "volume": 14414.0}, {"date": "2025-01-30", "close": 3.0798, "volume": 33266.0}, {"date": "2025-01-31", "close": 3.09, "volume": 25264.0}, {"date": "2025-02-03", "close": 3.08, "volume": 29885.0}, {"date": "2025-02-04", "close": 3.1, "volume": 45545.0}, {"date": "2025-02-05", "close": 3.12, "volume": 46919.0}, {"date": "2025-02-06", "close": 3.1, "volume": 15172.0}, {"date": "2025-02-07", "close": 3.09, "volume": 27701.0}, {"date": "2025-02-10", "close": 3.08, "volume": 42645.0}, {"date": "2025-02-11", "close": 3.1, "volume": 77734.0}, {"date": "2025-02-12", "close": 3.07, "volume": 25407.0}, {"date": "2025-02-13", "close": 3.1, "volume": 14056.0}, {"date": "2025-02-14", "close": 3.09, "volume": 56877.0}, {"date": "2025-02-18", "close": 3.06, "volume": 35109.0}, {"date": "2025-02-19", "close": 3.06, "volume": 33902.0}, {"date": "2025-02-20", "close": 3.08, "volume": 34443.0}, {"date": "2025-02-21", "close": 3.07, "volume": 56897.0}, {"date": "2025-02-24", "close": 3.09, "volume": 21059.0}, {"date": "2025-02-25", "close": 3.11, "volume": 49737.0}, {"date": "2025-02-26", "close": 3.1, "volume": 25257.0}, {"date": "2025-02-27", "close": 3.11, "volume": 28391.0}, {"date": "2025-02-28", "close": 3.12, "volume": 49481.0}, {"date": "2025-03-03", "close": 3.14, "volume": 67244.0}, {"date": "2025-03-04", "close": 3.14, "volume": 30097.0}, {"date": "2025-03-05", "close": 3.12, "volume": 31659.0}, {"date": "2025-03-06", "close": 3.145, "volume": 175583.0}, {"date": "2025-03-07", "close": 3.13, "volume": 26415.0}, {"date": "2025-03-10", "close": 3.12, "volume": 21271.0}, {"date": "2025-03-11", "close": 3.13, "volume": 41914.0}, {"date": "2025-03-12", "close": 3.12, "volume": 1834.0}, {"date": "2025-03-13", "close": 3.14, "volume": 9153.0}, {"date": "2025-03-14", "close": 3.15, "volume": 27016.0}, {"date": "2025-03-17", "close": 3.14, "volume": 32282.0}, {"date": "2025-03-18", "close": 3.1, "volume": 31650.0}, {"date": "2025-03-19", "close": 3.12, "volume": 19401.0}, {"date": "2025-03-20", "close": 3.115, "volume": 23929.0}, {"date": "2025-03-21", "close": 3.12, "volume": 70712.0}, {"date": "2025-03-24", "close": 3.12, "volume": 45435.0}, {"date": "2025-03-25", "close": 3.1, "volume": 28475.0}, {"date": "2025-03-26", "close": 3.11, "volume": 24691.0}, {"date": "2025-03-27", "close": 3.09, "volume": 31732.0}, {"date": "2025-03-28", "close": 3.13, "volume": 96006.0}, {"date": "2025-03-31", "close": 3.17, "volume": 84226.0}, {"date": "2025-04-01", "close": 3.17, "volume": 17903.0}, {"date": "2025-04-02", "close": 3.17, "volume": 23330.0}, {"date": "2025-04-03", "close": 3.16, "volume": 40023.0}, {"date": "2025-04-04", "close": 3.12, "volume": 47478.0}, {"date": "2025-04-07", "close": 3.06, "volume": 56038.0}, {"date": "2025-04-08", "close": 3.075, "volume": 20922.0}, {"date": "2025-04-09", "close": 3.07, "volume": 52387.0}, {"date": "2025-04-10", "close": 3.105, "volume": 185000.0}, {"date": "2025-04-11", "close": 3.07, "volume": 23113.0}, {"date": "2025-04-14", "close": 3.08, "volume": 18548.0}, {"date": "2025-04-15", "close": 3.08, "volume": 22248.0}, {"date": "2025-04-16", "close": 3.075, "volume": 56609.0}, {"date": "2025-04-17", "close": 3.06, "volume": 45676.0}, {"date": "2025-04-21", "close": 3.04, "volume": 6974.0}, {"date": "2025-04-22", "close": 3.05, "volume": 23306.0}, {"date": "2025-04-23", "close": 3.08, "volume": 38644.0}, {"date": "2025-04-24", "close": 3.08, "volume": 67782.0}, {"date": "2025-04-25", "close": 3.1, "volume": 10731.0}, {"date": "2025-04-28", "close": 3.09, "volume": 38916.0}, {"date": "2025-04-29", "close": 3.1, "volume": 36608.0}, {"date": "2025-04-30", "close": 3.15, "volume": 138518.0}, {"date": "2025-05-01", "close": 3.14, "volume": 33539.0}, {"date": "2025-05-02", "close": 3.11, "volume": 31263.0}, {"date": "2025-05-05", "close": 3.1, "volume": 30718.0}, {"date": "2025-05-06", "close": 3.0817, "volume": 49387.0}, {"date": "2025-05-07", "close": 3.1, "volume": 198479.0}, {"date": "2025-05-08", "close": 3.105, "volume": 77137.0}, {"date": "2025-05-09", "close": 3.09, "volume": 21019.0}, {"date": "2025-05-12", "close": 3.07, "volume": 77904.0}, {"date": "2025-05-13", "close": 3.05, "volume": 34251.0}, {"date": "2025-05-14", "close": 3.045, "volume": 50765.0}, {"date": "2025-05-15", "close": 3.05, "volume": 44989.0}, {"date": "2025-05-16", "close": 3.055, "volume": 34431.0}, {"date": "2025-05-19", "close": 3.055, "volume": 44511.0}, {"date": "2025-05-20", "close": 3.04, "volume": 69547.0}, {"date": "2025-05-21", "close": 3.08, "volume": 995960.0}, {"date": "2025-05-22", "close": 3.05, "volume": 204897.0}, {"date": "2025-05-23", "close": 3.07, "volume": 46044.0}, {"date": "2025-05-27", "close": 3.06, "volume": 16809.0}, {"date": "2025-05-28", "close": 3.06, "volume": 76110.0}, {"date": "2025-05-29", "close": 3.06, "volume": 65011.0}, {"date": "2025-05-30", "close": 3.065, "volume": 62269.0}, {"date": "2025-06-02", "close": 3.07, "volume": 75919.0}, {"date": "2025-06-03", "close": 3.07, "volume": 66254.0}, {"date": "2025-06-04", "close": 3.06, "volume": 31333.0}, {"date": "2025-06-05", "close": 3.08, "volume": 54032.0}, {"date": "2025-06-06", "close": 3.0592, "volume": 23008.0}, {"date": "2025-06-09", "close": 3.06, "volume": 18664.0}, {"date": "2025-06-10", "close": 3.08, "volume": 69544.0}, {"date": "2025-06-11", "close": 3.09, "volume": 29587.0}, {"date": "2025-06-12", "close": 3.09, "volume": 28902.0}, {"date": "2025-06-13", "close": 3.07, "volume": 36092.0}, {"date": "2025-06-16", "close": 3.07, "volume": 24429.0}, {"date": "2025-06-17", "close": 3.08, "volume": 32394.0}, {"date": "2025-06-18", "close": 3.06, "volume": 84679.0}, {"date": "2025-06-20", "close": 3.07, "volume": 24370.0}, {"date": "2025-06-23", "close": 3.075, "volume": 49241.0}, {"date": "2025-06-24", "close": 3.08, "volume": 29322.0}, {"date": "2025-06-25", "close": 3.075, "volume": 38438.0}, {"date": "2025-06-26", "close": 3.12, "volume": 218523.0}, {"date": "2025-06-27", "close": 3.12, "volume": 15643.0}, {"date": "2025-06-30", "close": 3.12, "volume": 48915.0}, {"date": "2025-07-01", "close": 3.135, "volume": 181751.0}, {"date": "2025-07-02", "close": 3.12, "volume": 25192.0}, {"date": "2025-07-03", "close": 3.1119, "volume": 398.0}, {"date": "2025-07-07", "close": 3.1, "volume": 43901.0}, {"date": "2025-07-08", "close": 3.1, "volume": 38736.0}, {"date": "2025-07-09", "close": 3.11, "volume": 35718.0}, {"date": "2025-07-10", "close": 3.09, "volume": 54410.0}, {"date": "2025-07-11", "close": 3.08, "volume": 118162.0}, {"date": "2025-07-14", "close": 3.07, "volume": 38849.0}, {"date": "2025-07-15", "close": 3.06, "volume": 53234.0}, {"date": "2025-07-16", "close": 3.055, "volume": 586057.0}, {"date": "2025-07-17", "close": 3.06, "volume": 66731.0}, {"date": "2025-07-18", "close": 3.05, "volume": 41275.0}, {"date": "2025-07-21", "close": 3.0701, "volume": 30779.0}, {"date": "2025-07-22", "close": 3.07, "volume": 14192.0}, {"date": "2025-07-23", "close": 3.07, "volume": 22142.0}, {"date": "2025-07-24", "close": 3.11, "volume": 60290.0}, {"date": "2025-07-25", "close": 3.04, "volume": 92068.0}, {"date": "2025-07-28", "close": 3.1, "volume": 112430.0}, {"date": "2025-07-29", "close": 3.08, "volume": 26550.0}, {"date": "2025-07-30", "close": 3.11, "volume": 105714.0}, {"date": "2025-07-31", "close": 3.07, "volume": 58859.0}, {"date": "2025-08-01", "close": 3.08, "volume": 76501.0}, {"date": "2025-08-04", "close": 3.1, "volume": 45742.0}, {"date": "2025-08-05", "close": 3.095, "volume": 44094.0}, {"date": "2025-08-06", "close": 3.1, "volume": 30614.0}, {"date": "2025-08-07", "close": 3.11, "volume": 70620.0}, {"date": "2025-08-08", "close": 3.1, "volume": 4492.0}, {"date": "2025-08-11", "close": 3.1, "volume": 3738.0}, {"date": "2025-08-12", "close": 3.0892, "volume": 38368.0}, {"date": "2025-08-13", "close": 3.12, "volume": 124172.0}, {"date": "2025-08-14", "close": 3.11, "volume": 68994.0}, {"date": "2025-08-15", "close": 3.12, "volume": 28371.0}, {"date": "2025-08-18", "close": 3.09, "volume": 168502.0}, {"date": "2025-08-19", "close": 3.08, "volume": 108841.0}, {"date": "2025-08-20", "close": 3.07, "volume": 34043.0}, {"date": "2025-08-21", "close": 3.04, "volume": 314672.0}, {"date": "2025-08-22", "close": 3.06, "volume": 63298.0}, {"date": "2025-08-25", "close": 3.06, "volume": 125553.0}, {"date": "2025-08-26", "close": 3.06, "volume": 37919.0}, {"date": "2025-08-27", "close": 3.08, "volume": 82427.0}, {"date": "2025-08-28", "close": 3.09, "volume": 52778.0}, {"date": "2025-08-29", "close": 3.09, "volume": 29057.0}, {"date": "2025-09-02", "close": 3.06, "volume": 155103.0}, {"date": "2025-09-03", "close": 3.075, "volume": 47225.0}, {"date": "2025-09-04", "close": 3.08, "volume": 44436.0}, {"date": "2025-09-05", "close": 3.1, "volume": 59995.0}, {"date": "2025-09-08", "close": 3.105, "volume": 7326.0}, {"date": "2025-09-09", "close": 3.09, "volume": 56792.0}, {"date": "2025-09-10", "close": 3.095, "volume": 196605.0}, {"date": "2025-09-11", "close": 3.11, "volume": 104502.0}, {"date": "2025-09-12", "close": 3.12, "volume": 24809.0}, {"date": "2025-09-15", "close": 3.11, "volume": 14685.0}, {"date": "2025-09-16", "close": 3.12, "volume": 35858.0}, {"date": "2025-09-17", "close": 3.096, "volume": 30338.0}, {"date": "2025-09-18", "close": 3.095, "volume": 31631.0}, {"date": "2025-09-19", "close": 3.09, "volume": 20961.0}, {"date": "2025-09-22", "close": 3.09, "volume": 23858.0}, {"date": "2025-09-23", "close": 3.09, "volume": 152724.0}, {"date": "2025-09-24", "close": 3.08, "volume": 23409.0}, {"date": "2025-09-25", "close": 3.1, "volume": 69046.0}, {"date": "2025-09-26", "close": 3.1, "volume": 20615.0}, {"date": "2025-09-29", "close": 3.12, "volume": 27423.0}, {"date": "2025-09-30", "close": 3.12, "volume": 31976.0}, {"date": "2025-10-01", "close": 3.1, "volume": 134220.0}, {"date": "2025-10-02", "close": 3.1, "volume": 46725.0}, {"date": "2025-10-03", "close": 3.105, "volume": 13213.0}, {"date": "2025-10-06", "close": 3.1, "volume": 16259.0}, {"date": "2025-10-07", "close": 3.07, "volume": 69411.0}, {"date": "2025-10-08", "close": 3.09, "volume": 50559.0}, {"date": "2025-10-09", "close": 3.08, "volume": 16775.0}, {"date": "2025-10-10", "close": 3.09, "volume": 18119.0}, {"date": "2025-10-13", "close": 3.09, "volume": 23597.0}, {"date": "2025-10-14", "close": 3.071, "volume": 7537.0}, {"date": "2025-10-15", "close": 3.075, "volume": 18866.0}, {"date": "2025-10-16", "close": 3.08, "volume": 24928.0}, {"date": "2025-10-17", "close": 3.06, "volume": 12414.0}, {"date": "2025-10-20", "close": 3.05, "volume": 79497.0}, {"date": "2025-10-21", "close": 3.1, "volume": 44566.0}, {"date": "2025-10-22", "close": 3.08, "volume": 18553.0}, {"date": "2025-10-23", "close": 3.06, "volume": 17548.0}, {"date": "2025-10-24", "close": 3.08, "volume": 55421.0}, {"date": "2025-10-27", "close": 3.08, "volume": 16380.0}, {"date": "2025-10-28", "close": 3.09, "volume": 99564.0}, {"date": "2025-10-29", "close": 3.04, "volume": 94326.0}, {"date": "2025-10-30", "close": 3.045, "volume": 29877.0}, {"date": "2025-10-31", "close": 3.07, "volume": 32966.0}, {"date": "2025-11-03", "close": 3.06, "volume": 31026.0}, {"date": "2025-11-04", "close": 3.07, "volume": 10880.0}, {"date": "2025-11-05", "close": 3.05, "volume": 32156.0}, {"date": "2025-11-06", "close": 3.09, "volume": 92919.0}, {"date": "2025-11-07", "close": 3.08, "volume": 25020.0}, {"date": "2025-11-10", "close": 3.07, "volume": 28269.0}, {"date": "2025-11-11", "close": 3.07, "volume": 24604.0}, {"date": "2025-11-12", "close": 3.09, "volume": 33804.0}, {"date": "2025-11-13", "close": 3.08, "volume": 82280.0}, {"date": "2025-11-14", "close": 3.11, "volume": 132374.0}, {"date": "2025-11-17", "close": 3.1, "volume": 32669.0}, {"date": "2025-11-18", "close": 3.105, "volume": 32956.0}, {"date": "2025-11-19", "close": 3.08, "volume": 48922.0}, {"date": "2025-11-20", "close": 3.11, "volume": 63104.0}, {"date": "2025-11-21", "close": 3.07, "volume": 18179.0}, {"date": "2025-11-24", "close": 3.09, "volume": 43409.0}, {"date": "2025-11-25", "close": 3.105, "volume": 11496.0}, {"date": "2025-11-26", "close": 3.1, "volume": 21699.0}, {"date": "2025-11-28", "close": 3.13, "volume": 123805.0}, {"date": "2025-12-01", "close": 3.115, "volume": 16411.0}, {"date": "2025-12-02", "close": 3.115, "volume": 52284.0}, {"date": "2025-12-03", "close": 3.09, "volume": 26233.0}, {"date": "2025-12-04", "close": 3.11, "volume": 18938.0}, {"date": "2025-12-05", "close": 3.07, "volume": 44049.0}, {"date": "2025-12-08", "close": 3.05, "volume": 101312.0}, {"date": "2025-12-09", "close": 3.05, "volume": 51335.0}, {"date": "2025-12-10", "close": 3.05, "volume": 63466.0}, {"date": "2025-12-11", "close": 3.045, "volume": 37975.0}, {"date": "2025-12-12", "close": 3.05, "volume": 87189.0}, {"date": "2025-12-15", "close": 3.04, "volume": 52753.0}, {"date": "2025-12-16", "close": 3.03, "volume": 91861.0}, {"date": "2025-12-17", "close": 3.02, "volume": 229637.0}, {"date": "2025-12-18", "close": 2.99, "volume": 250066.0}, {"date": "2025-12-19", "close": 2.98, "volume": 373102.0}, {"date": "2025-12-22", "close": 2.97, "volume": 502970.0}, {"date": "2025-12-23", "close": 3.0, "volume": 561662.0}, {"date": "2025-12-24", "close": 3.01, "volume": 157715.0}, {"date": "2025-12-26", "close": 3.02, "volume": 142670.0}, {"date": "2025-12-29", "close": 3.04, "volume": 115342.0}, {"date": "2025-12-30", "close": 3.04, "volume": 26636.0}, {"date": "2025-12-31", "close": 3.025, "volume": 33994.0}, {"date": "2026-01-02", "close": 3.02, "volume": 58978.0}, {"date": "2026-01-05", "close": 3.03, "volume": 32344.0}, {"date": "2026-01-06", "close": 3.02, "volume": 33644.0}, {"date": "2026-01-07", "close": 3.02, "volume": 30143.0}, {"date": "2026-01-08", "close": 3.02, "volume": 30606.0}, {"date": "2026-01-09", "close": 3.035, "volume": 66433.0}, {"date": "2026-01-12", "close": 3.05, "volume": 96463.0}, {"date": "2026-01-13", "close": 3.045, "volume": 58647.0}, {"date": "2026-01-14", "close": 3.05, "volume": 128360.0}, {"date": "2026-01-15", "close": 3.05, "volume": 40901.0}, {"date": "2026-01-16", "close": 3.04, "volume": 90941.0}, {"date": "2026-01-20", "close": 3.0114, "volume": 24146.0}, {"date": "2026-01-21", "close": 3.03, "volume": 73296.0}, {"date": "2026-01-22", "close": 3.025, "volume": 12888.0}, {"date": "2026-01-23", "close": 3.02, "volume": 45129.0}, {"date": "2026-01-26", "close": 3.02, "volume": 24253.0}, {"date": "2026-01-27", "close": 3.015, "volume": 24065.0}, {"date": "2026-01-28", "close": 3.01, "volume": 40702.0}, {"date": "2026-01-29", "close": 3.02, "volume": 75097.0}, {"date": "2026-01-30", "close": 3.04, "volume": 150872.0}, {"date": "2026-02-02", "close": 3.02, "volume": 78399.0}, {"date": "2026-02-03", "close": 3.01, "volume": 131011.0}, {"date": "2026-02-04", "close": 3.0, "volume": 26211.0}, {"date": "2026-02-05", "close": 3.015, "volume": 26391.0}, {"date": "2026-02-06", "close": 3.015, "volume": 9658.0}, {"date": "2026-02-09", "close": 3.02, "volume": 15239.0}, {"date": "2026-02-10", "close": 3.0301, "volume": 177384.0}, {"date": "2026-02-11", "close": 3.04, "volume": 43440.0}, {"date": "2026-02-12", "close": 3.05, "volume": 34322.0}, {"date": "2026-02-13", "close": 3.04, "volume": 15348.0}, {"date": "2026-02-17", "close": 3.03, "volume": 64890.0}, {"date": "2026-02-18", "close": 3.03, "volume": 43024.0}, {"date": "2026-02-19", "close": 3.04, "volume": 31081.0}, {"date": "2026-02-20", "close": 3.04, "volume": 101701.0}, {"date": "2026-02-23", "close": 3.02, "volume": 19037.0}, {"date": "2026-02-24", "close": 2.96, "volume": 309889.0}, {"date": "2026-02-25", "close": 2.995, "volume": 148495.0}, {"date": "2026-02-26", "close": 3.01, "volume": 49930.0}, {"date": "2026-02-27", "close": 2.99, "volume": 164911.0}, {"date": "2026-03-02", "close": 2.98, "volume": 120222.0}, {"date": "2026-03-03", "close": 2.92, "volume": 379462.0}, {"date": "2026-03-04", "close": 2.95, "volume": 159243.0}, {"date": "2026-03-05", "close": 2.96, "volume": 79618.0}, {"date": "2026-03-06", "close": 2.97, "volume": 29267.0}, {"date": "2026-03-09", "close": 2.94, "volume": 280950.0}, {"date": "2026-03-10", "close": 2.96, "volume": 286220.0}, {"date": "2026-03-11", "close": 2.945, "volume": 11351.0}, {"date": "2026-03-12", "close": 2.94, "volume": 6158.0}, {"date": "2026-03-13", "close": 2.96, "volume": 92052.0}, {"date": "2026-03-16", "close": 2.96, "volume": 8383.0}, {"date": "2026-03-17", "close": 2.97, "volume": 19957.0}, {"date": "2026-03-18", "close": 2.96, "volume": 11021.0}, {"date": "2026-03-19", "close": 2.94, "volume": 74368.0}, {"date": "2026-03-20", "close": 2.93, "volume": 71276.0}, {"date": "2026-03-23", "close": 2.94, "volume": 39845.0}, {"date": "2026-03-24", "close": 2.93, "volume": 42179.0}, {"date": "2026-03-25", "close": 2.96, "volume": 98044.0}, {"date": "2026-03-26", "close": 2.93, "volume": 48835.0}, {"date": "2026-03-27", "close": 2.91, "volume": 27192.0}, {"date": "2026-03-30", "close": 2.93, "volume": 17292.0}, {"date": "2026-03-31", "close": 2.94, "volume": 90193.0}, {"date": "2026-04-01", "close": 2.93, "volume": 28105.0}, {"date": "2026-04-02", "close": 2.93, "volume": 150298.0}, {"date": "2026-04-06", "close": 2.92, "volume": 14730.0}, {"date": "2026-04-07", "close": 2.92, "volume": 30495.0}, {"date": "2026-04-08", "close": 2.95, "volume": 67980.0}, {"date": "2026-04-09", "close": 2.98, "volume": 61374.0}, {"date": "2026-04-10", "close": 2.97, "volume": 43998.0}, {"date": "2026-04-13", "close": 2.98, "volume": 37975.0}, {"date": "2026-04-14", "close": 2.97, "volume": 31354.0}, {"date": "2026-04-15", "close": 2.9, "volume": 254600.0}, {"date": "2026-04-16", "close": 2.925, "volume": 355991.0}, {"date": "2026-04-17", "close": 2.91, "volume": 89591.0}, {"date": "2026-04-20", "close": 2.91, "volume": 44234.0}, {"date": "2026-04-21", "close": 2.92, "volume": 73939.0}, {"date": "2026-04-22", "close": 2.91, "volume": 50618.0}, {"date": "2026-04-23", "close": 2.9, "volume": 51087.0}, {"date": "2026-04-24", "close": 2.91, "volume": 14880.0}, {"date": "2026-04-27", "close": 2.91, "volume": 33170.0}, {"date": "2026-04-28", "close": 2.8886, "volume": 28966.0}, {"date": "2026-04-29", "close": 2.9, "volume": 94570.0}, {"date": "2026-04-30", "close": 2.92, "volume": 99461.0}, {"date": "2026-05-01", "close": 2.92, "volume": 57365.0}, {"date": "2026-05-04", "close": 2.905, "volume": 91759.0}, {"date": "2026-05-05", "close": 2.86, "volume": 69793.0}, {"date": "2026-05-06", "close": 2.89, "volume": 17654.0}, {"date": "2026-05-07", "close": 2.9, "volume": 28122.0}, {"date": "2026-05-08", "close": 2.9, "volume": 25488.0}, {"date": "2026-05-11", "close": 2.9, "volume": 285910.0}, {"date": "2026-05-12", "close": 2.92, "volume": 53448.0}, {"date": "2026-05-13", "close": 2.9, "volume": 34443.0}, {"date": "2026-05-14", "close": 2.9, "volume": 38638.0}, {"date": "2026-05-15", "close": 2.87, "volume": 25226.0}, {"date": "2026-05-18", "close": 2.87, "volume": 248344.0}, {"date": "2026-05-19", "close": 2.84, "volume": 139583.0}, {"date": "2026-05-20", "close": 2.84, "volume": 267172.0}, {"date": "2026-05-21", "close": 2.85, "volume": 68704.0}, {"date": "2026-05-22", "close": 2.85, "volume": 92198.0}, {"date": "2026-05-26", "close": 2.87, "volume": 43140.0}, {"date": "2026-05-27", "close": 2.87, "volume": 60951.0}, {"date": "2026-05-28", "close": 2.86, "volume": 255571.0}, {"date": "2026-05-29", "close": 2.86, "volume": 337352.0}, {"date": "2026-06-01", "close": 2.84, "volume": 158973.0}, {"date": "2026-06-02", "close": 2.84, "volume": 138855.0}, {"date": "2026-06-03", "close": 2.84, "volume": 45516.0}, {"date": "2026-06-04", "close": 2.85, "volume": 17500.0}, {"date": "2026-06-05", "close": 2.84, "volume": 128826.0}, {"date": "2026-06-08", "close": 2.87, "volume": 45655.0}, {"date": "2026-06-09", "close": 2.85, "volume": 97408.0}, {"date": "2026-06-10", "close": 2.83, "volume": 35843.0}, {"date": "2026-06-11", "close": 2.83, "volume": 132356.0}, {"date": "2026-06-12", "close": 2.83, "volume": 133125.0}, {"date": "2026-06-15", "close": 2.91, "volume": 198090.0}, {"date": "2026-06-16", "close": 2.835, "volume": 353034.0}, {"date": "2026-06-17", "close": 2.84, "volume": 358501.0}, {"date": "2026-06-18", "close": 2.85, "volume": 34044.0}, {"date": "2026-06-22", "close": 2.85, "volume": 79230.0}, {"date": "2026-06-23", "close": 2.88, "volume": 110123.0}, {"date": "2026-06-24", "close": 2.81, "volume": 69275.0}, {"date": "2026-06-25", "close": 2.84, "volume": 121881.0}, {"date": "2026-06-26", "close": 2.83, "volume": 183634.0}, {"date": "2026-06-29", "close": 2.84, "volume": 30505.0}, {"date": "2026-06-30", "close": 2.87, "volume": 81258.0}, {"date": "2026-07-01", "close": 2.85, "volume": 55584.0}, {"date": "2026-07-02", "close": 2.87, "volume": 92898.0}, {"date": "2026-07-06", "close": 2.86, "volume": 48715.0}, {"date": "2026-07-07", "close": 2.84, "volume": 225099.0}, {"date": "2026-07-08", "close": 2.84, "volume": 73867.0}, {"date": "2026-07-09", "close": 2.85, "volume": 43466.0}, {"date": "2026-07-10", "close": 2.86, "volume": 64125.0}, {"date": "2026-07-13", "close": 2.85, "volume": 97081.0}, {"date": "2026-07-14", "close": 2.84, "volume": 55763.0}, {"date": "2026-07-15", "close": 2.83, "volume": 65163.0}, {"date": "2026-07-16", "close": 2.84, "volume": 47752.0}, {"date": "2026-07-17", "close": 2.83, "volume": 54480.0}, {"date": "2026-07-20", "close": 2.83, "volume": 41425.0}, {"date": "2026-07-21", "close": 2.86, "volume": 153400.0}, {"date": "2026-07-22", "close": 2.83, "volume": 46464.0}, {"date": "2026-07-23", "close": 2.81, "volume": 52241.0}, {"date": "2026-07-24", "close": 2.81, "volume": 11190.0}, {"date": "2026-07-27", "close": 2.81, "volume": 49947.0}, {"date": "2026-07-28", "close": 2.82, "volume": 81274.0}, {"date": "2026-07-29", "close": 2.79, "volume": 36903.0}, {"date": "2026-07-30", "close": 2.81, "volume": 109035.0}, {"date": "2026-07-31", "close": 2.81, "volume": 37067.0}, {"date": "2026-08-03", "close": 2.83, "volume": 30188.0}, {"date": "2026-08-04", "close": 2.83, "volume": 24490.0}, {"date": "2026-08-05", "close": 2.83, "volume": 37814.0}, {"date": "2026-08-06", "close": 2.84, "volume": 31192.0}, {"date": "2026-08-07", "close": 2.83, "volume": 31642.0}], "refreshing": true}