{"ticker": "PFP", "overview": {"name": "Propel Funeral Partners Limited", "country": "Australia", "industry": "Consumer Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PFP", "has_prices": true, "as_of": "2026-08-07", "last": 3.41, "prev_close": 3.38, "change": 0.03000000000000025, "change_pct": 0.008875739644970487, "session_volume": 235504.0, "vwap_5": 3.354635728644928, "vwap_20": 3.25021305240021, "vwap_60": 3.177720278154464, "vwap_250": 4.171048725053296, "high_52w": 5.07, "low_52w": 2.93, "avg_volume_20": 145586.25, "sessions": 400, "market_cap": {"value": 393224743.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145376", "src": "ASX", "ticker": "PFP", "cik": "", "company": "Propel Funeral Partners Limited", "company_raw": "Propel Funeral Partners Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PFP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145376", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49842}, {"id": "ASX-03144823", "src": "ASX", "ticker": "PFP", "cik": "", "company": "Propel Funeral Partners Limited", "company_raw": "Propel Funeral Partners Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PFP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144823", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51282}, {"id": "ASXSH-03137809", "src": "ASX", "ticker": "PFP", "cik": "", "company": "Propel Funeral Partners Limited", "company_raw": "Propel Funeral Partners Limited", "who": "Norges BANK", "who_key": "NORGES BANK", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "NORGES BANK walks away from PFP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137809", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65682}, {"id": "ASX-03140371", "src": "ASX", "ticker": "PFP", "cik": "", "company": "Propel Funeral Partners Limited", "company_raw": "Propel Funeral Partners Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PFP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140371", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67122}, {"id": "ASX-03137325", "src": "ASX", "ticker": "PFP", "cik": "", "company": "Propel Funeral Partners Limited", "company_raw": "Propel Funeral Partners Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PFP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137325", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "ASXSH-03133266", "src": "ASX", "ticker": "PFP", "cik": "", "company": "Propel Funeral Partners Limited", "company_raw": "Propel Funeral Partners Limited", "who": "Norges BANK", "who_key": "NORGES BANK", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "NORGES BANK walks away from PFP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133266", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81522}, {"id": "ASX-03136843", "src": "ASX", "ticker": "PFP", "cik": "", "company": "Propel Funeral Partners Limited", "company_raw": "Propel Funeral Partners Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PFP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136843", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81522}, {"id": "ASXSH-03132784", "src": "ASX", "ticker": "PFP", "cik": "", "company": "Propel Funeral Partners Limited", "company_raw": "Propel Funeral Partners Limited", "who": "Norges BANK", "who_key": "NORGES BANK", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "NORGES BANK surfaces with 5.00% of PFP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132784", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "ASX-03133194", "src": "ASX", "ticker": "PFP", "cik": "", "company": "Propel Funeral Partners Limited", "company_raw": "Propel Funeral Partners Limited", "who": "Sonia Petering", "who_key": "Sonia Petering", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Sonia Petering files a director's interest notice on PFP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133194", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "ASX-03133190", "src": "ASX", "ticker": "PFP", "cik": "", "company": "Propel Funeral Partners Limited", "company_raw": "Propel Funeral Partners Limited", "who": "Brian Scullin", "who_key": "Brian Scullin", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Brian Scullin changes a holding in PFP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133190", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "ASX-03132794", "src": "ASX", "ticker": "PFP", "cik": "", "company": "Propel Funeral Partners Limited", "company_raw": "Propel Funeral Partners Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PFP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132794", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "ASX-03127973", "src": "ASX", "ticker": "PFP", "cik": "", "company": "Propel Funeral Partners Limited", "company_raw": "Propel Funeral Partners Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PFP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127973", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "ASX-03127236", "src": "ASX", "ticker": "PFP", "cik": "", "company": "Propel Funeral Partners Limited", "company_raw": "Propel Funeral Partners Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PFP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127236", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107442}, {"id": "ASX-03119113", "src": "ASX", "ticker": "PFP", "cik": "", "company": "Propel Funeral Partners Limited", "company_raw": "Propel Funeral Partners Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PFP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119113", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139122}, {"id": "ASXSH-03107267", "src": "ASX", "ticker": "PFP", "cik": "", "company": "Propel Funeral Partners Limited", "company_raw": "Propel Funeral Partners Limited", "who": "Norges BANK", "who_key": "NORGES BANK", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "NORGES BANK is no longer a substantial holder of PFP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107267", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "ASXSH-03106605", "src": "ASX", "ticker": "PFP", "cik": "", "company": "Propel Funeral Partners Limited", "company_raw": "Propel Funeral Partners Limited", "who": "Norges BANK", "who_key": "NORGES BANK", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "NORGES BANK crosses the line: 5.30% of PFP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106605", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "NORGES BANK", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137809-2A1698254", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "NORGES BANK", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133266-2A1696188", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "NORGES BANK", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.0, "notice_date": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132784-2A1695923", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "NORGES BANK", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107267-2A1681992", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "NORGES BANK", "notice_type": "604", "direct_shares": 7312328.0, "indirect_shares": null, "indirect_account": null, "pct": 5.3, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106605-2A1681499", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Fraser Henderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/pfp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fraser Henderson", "notice_type": "3Y", "direct_shares": 7264582.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. The Director is a director of: - Henkay TI Pty Ltd , which in one capacity (trustee of a ", "pct": null, "notice_date": "2026-06-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102625-2A1678548", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Naomi Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/pfp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Little", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/pfp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lilli Rayner", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-31", "source_url": "https://www.marketindex.com.au/asx/pfp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brian Scullin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-15", "source_url": "https://www.marketindex.com.au/asx/pfp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jennifer Lang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-10", "source_url": "https://www.marketindex.com.au/asx/pfp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Naomi Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-10", "source_url": "https://www.marketindex.com.au/asx/pfp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Dowding", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-10", "source_url": "https://www.marketindex.com.au/asx/pfp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fraser Henderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-10", "source_url": "https://www.marketindex.com.au/asx/pfp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brian Scullin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-10", "source_url": "https://www.marketindex.com.au/asx/pfp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Albin Kurti", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-10", "source_url": "https://www.marketindex.com.au/asx/pfp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jennifer Lang", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-10", "source_url": "https://www.marketindex.com.au/asx/pfp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Dowding", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-10", "source_url": "https://www.marketindex.com.au/asx/pfp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fraser Henderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-10", "source_url": "https://www.marketindex.com.au/asx/pfp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Albin Kurti", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-10", "source_url": "https://www.marketindex.com.au/asx/pfp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jonathan Trollip", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-25", "source_url": "https://www.marketindex.com.au/asx/pfp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Naomi Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-25", "source_url": "https://www.marketindex.com.au/asx/pfp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fraser Henderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-25", "source_url": "https://www.marketindex.com.au/asx/pfp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brian Scullin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-25", "source_url": "https://www.marketindex.com.au/asx/pfp", "needs_ocr": 0}], "directors": [{"name": "Lilli Rayner", "first_seen": "2025-08-31", "last_seen": "2025-08-31", "status": "current", "notices": 1}, {"name": "Neil Little", "first_seen": "2025-10-09", "last_seen": "2025-10-09", "status": "current", "notices": 1}, {"name": "Naomi Edwards", "first_seen": "2017-11-22", "last_seen": "2025-11-17", "status": "current", "notices": 4}, {"name": "Fraser Henderson", "first_seen": "2017-11-22", "last_seen": "2026-06-22", "status": "current", "notices": 8}, {"name": "Jonathan Trollip", "first_seen": "2017-11-22", "last_seen": "2021-11-25", "status": "past", "notices": 2}, {"name": "Peter Dowding", "first_seen": "2022-05-10", "last_seen": "2024-03-10", "status": "past", "notices": 2}, {"name": "Jennifer Lang", "first_seen": "2022-05-10", "last_seen": "2024-03-10", "status": "past", "notices": 2}, {"name": "Albin Kurti", "first_seen": "2017-11-22", "last_seen": "2024-03-10", "status": "past", "notices": 7}, {"name": "Brian Scullin", "first_seen": "2017-11-22", "last_seen": "2024-09-15", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-07", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145963-2A1702930"}, {"date": "2026-10-07", "form": "Company Administration", "title": "Details of Company Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145958-2A1702929"}, {"date": "2026-09-29", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141317-2A1700221"}, {"date": "2026-09-28", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140764-2A1699856"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137809-2A1698254"}], "performance": {"ticker": "PFP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-11-23", "close": 3.3, "volume": 6380659.0}, {"date": "2017-11-24", "close": 3.2, "volume": 1236129.0}, {"date": "2017-11-27", "close": 3.21, "volume": 462572.0}, {"date": "2017-11-28", "close": 3.26, "volume": 177479.0}, {"date": "2017-11-29", "close": 3.33, "volume": 414366.0}, {"date": "2017-11-30", "close": 3.41, "volume": 273808.0}, {"date": "2017-12-01", "close": 3.41, "volume": 200709.0}, {"date": "2017-12-04", "close": 3.4, "volume": 261566.0}, {"date": "2017-12-05", "close": 3.41, "volume": 291863.0}, {"date": "2017-12-06", "close": 3.4, "volume": 347440.0}, {"date": "2017-12-07", "close": 3.42, "volume": 75520.0}, {"date": "2017-12-08", "close": 3.49, "volume": 357091.0}, {"date": "2017-12-11", "close": 3.49, "volume": 246845.0}, {"date": "2017-12-12", "close": 3.48, "volume": 217510.0}, {"date": "2017-12-13", "close": 3.55, "volume": 348254.0}, {"date": "2017-12-14", "close": 3.58, "volume": 420408.0}, {"date": "2017-12-15", "close": 3.58, "volume": 197205.0}, {"date": "2017-12-18", "close": 3.58, "volume": 284847.0}, {"date": "2017-12-19", "close": 3.54, "volume": 168432.0}, {"date": "2017-12-20", "close": 3.53, "volume": 116348.0}, {"date": "2017-12-21", "close": 3.5, "volume": 160041.0}, {"date": "2017-12-22", "close": 3.41, "volume": 295291.0}, {"date": "2017-12-27", "close": 3.42, "volume": 53111.0}, {"date": "2017-12-28", "close": 3.44, "volume": 50198.0}, {"date": "2017-12-29", "close": 3.42, "volume": 47319.0}, {"date": "2018-01-02", "close": 3.44, "volume": 31875.0}, {"date": "2018-01-03", "close": 3.49, "volume": 55042.0}, {"date": "2018-01-04", "close": 3.48, "volume": 79911.0}, {"date": "2018-01-05", "close": 3.49, "volume": 159503.0}, {"date": "2018-01-08", "close": 3.4, "volume": 89019.0}, {"date": "2018-01-09", "close": 3.42, "volume": 110461.0}, {"date": "2018-01-10", "close": 3.49, "volume": 74929.0}, {"date": "2018-01-11", "close": 3.47, "volume": 42859.0}, {"date": "2018-01-12", "close": 3.49, "volume": 47473.0}, {"date": "2018-01-15", "close": 3.46, "volume": 137344.0}, {"date": "2018-01-16", "close": 3.45, "volume": 36949.0}, {"date": "2018-01-17", "close": 3.48, "volume": 73945.0}, {"date": "2018-01-18", "close": 3.5, "volume": 155416.0}, {"date": "2018-01-19", "close": 3.59, "volume": 110720.0}, {"date": "2018-01-22", "close": 3.48, "volume": 275540.0}, {"date": "2018-01-23", "close": 3.45, "volume": 98021.0}, {"date": "2018-01-24", "close": 3.41, "volume": 56403.0}, {"date": "2018-01-25", "close": 3.32, "volume": 138482.0}, {"date": "2018-01-29", "close": 3.34, "volume": 59521.0}, {"date": "2018-01-30", "close": 3.36, "volume": 202427.0}, {"date": "2018-01-31", "close": 3.34, "volume": 60795.0}, {"date": "2018-02-01", "close": 3.38, "volume": 81963.0}, {"date": "2018-02-02", "close": 3.43, "volume": 119937.0}, {"date": "2018-02-05", "close": 3.33, "volume": 137535.0}, {"date": "2018-02-06", "close": 3.2, "volume": 210116.0}, {"date": "2018-02-07", "close": 3.28, "volume": 110483.0}, {"date": "2018-02-08", "close": 3.27, "volume": 108101.0}, {"date": "2018-02-09", "close": 3.18, "volume": 529491.0}, {"date": "2018-02-12", "close": 3.29, "volume": 49864.0}, {"date": "2018-02-13", "close": 3.21, "volume": 101218.0}, {"date": "2018-02-14", "close": 3.25, "volume": 85081.0}, {"date": "2018-02-15", "close": 3.22, "volume": 47432.0}, {"date": "2018-02-16", "close": 3.19, "volume": 103267.0}, {"date": "2018-02-19", "close": 3.15, "volume": 240293.0}, {"date": "2018-02-20", "close": 3.15, "volume": 68055.0}, {"date": "2018-02-21", "close": 3.1, "volume": 131964.0}, {"date": "2018-02-22", "close": 3.1, "volume": 50788.0}, {"date": "2018-02-23", "close": 3.12, "volume": 204842.0}, {"date": "2018-02-26", "close": 3.16, "volume": 249868.0}, {"date": "2018-02-27", "close": 3.16, "volume": 195120.0}, {"date": "2018-02-28", "close": 3.16, "volume": 154385.0}, {"date": "2018-03-01", "close": 3.15, "volume": 32011.0}, {"date": "2018-03-02", "close": 3.12, "volume": 140303.0}, {"date": "2018-03-05", "close": 3.12, "volume": 112443.0}, {"date": "2018-03-06", "close": 3.15, "volume": 65874.0}, {"date": "2018-03-07", "close": 3.2, "volume": 76795.0}, {"date": "2018-03-08", "close": 3.16, "volume": 25322.0}, {"date": "2018-03-09", "close": 3.24, "volume": 113696.0}, {"date": "2018-03-12", "close": 3.21, "volume": 26612.0}, {"date": "2018-03-13", "close": 3.22, "volume": 42836.0}, {"date": "2018-03-14", "close": 3.2, "volume": 11506.0}, {"date": "2018-03-15", "close": 3.22, "volume": 65734.0}, {"date": "2018-03-16", "close": 3.21, "volume": 112235.0}, {"date": "2018-03-19", "close": 3.2, "volume": 56224.0}, {"date": "2018-03-20", "close": 3.2, "volume": 51098.0}, {"date": "2018-03-21", "close": 3.18, "volume": 73724.0}, {"date": "2018-03-22", "close": 3.2, "volume": 15730.0}, {"date": "2018-03-23", "close": 3.15, "volume": 74785.0}, {"date": "2018-03-26", "close": 3.13, "volume": 28356.0}, {"date": "2018-03-27", "close": 3.14, "volume": 22156.0}, {"date": "2018-03-28", "close": 3.11, "volume": 108652.0}, {"date": "2018-03-29", "close": 3.11, "volume": 40882.0}, {"date": "2018-04-03", "close": 3.12, "volume": 12544.0}, {"date": "2018-04-04", "close": 3.11, "volume": 14993.0}, {"date": "2018-04-05", "close": 3.11, "volume": 11973.0}, {"date": "2018-04-06", "close": 3.18, "volume": 35612.0}, {"date": "2018-04-09", "close": 3.13, "volume": 16512.0}, {"date": "2018-04-10", "close": 3.12, "volume": 61598.0}, {"date": "2018-04-11", "close": 3.1, "volume": 17324.0}, {"date": "2018-04-12", "close": 3.12, "volume": 43770.0}, {"date": "2018-04-13", "close": 3.14, "volume": 33933.0}, {"date": "2018-04-16", "close": 3.12, "volume": 27077.0}, {"date": "2018-04-17", "close": 3.13, "volume": 28278.0}, {"date": "2018-04-18", "close": 3.12, "volume": 30440.0}, {"date": "2018-04-19", "close": 3.11, "volume": 20729.0}, {"date": "2018-04-20", "close": 3.13, "volume": 27335.0}, {"date": "2018-04-23", "close": 3.1, "volume": 48900.0}, {"date": "2018-04-24", "close": 3.11, "volume": 36041.0}, {"date": "2018-04-26", "close": 3.1, "volume": 166271.0}, {"date": "2018-04-27", "close": 3.13, "volume": 9906.0}, {"date": "2018-04-30", "close": 3.16, "volume": 34448.0}, {"date": "2018-05-01", "close": 3.17, "volume": 1963.0}, {"date": "2018-05-02", "close": 3.14, "volume": 13565.0}, {"date": "2018-05-03", "close": 3.02, "volume": 282579.0}, {"date": "2018-05-04", "close": 3.02, "volume": 83371.0}, {"date": "2018-05-07", "close": 3.05, "volume": 45610.0}, {"date": "2018-05-08", "close": 3.05, "volume": 53561.0}, {"date": "2018-05-09", "close": 3.06, "volume": 76737.0}, {"date": "2018-05-10", "close": 3.02, "volume": 93684.0}, {"date": "2018-05-11", "close": 3.02, "volume": 48850.0}, {"date": "2018-05-14", "close": 3.045, "volume": 40193.0}, {"date": "2018-05-15", "close": 3.08, "volume": 146278.0}, {"date": "2018-05-16", "close": 3.07, "volume": 96003.0}, {"date": "2018-05-17", "close": 3.08, "volume": 28265.0}, {"date": "2018-05-18", "close": 3.04, "volume": 32973.0}, {"date": "2018-05-21", "close": 3.04, "volume": 33712.0}, {"date": "2018-05-22", "close": 3.0, "volume": 19222.0}, {"date": "2018-05-23", "close": 3.05, "volume": 13858.0}, {"date": "2018-05-24", "close": 3.03, "volume": 10117.0}, {"date": "2018-05-25", "close": 3.0, "volume": 213560.0}, {"date": "2018-05-28", "close": 3.0, "volume": 22238.0}, {"date": "2018-05-29", "close": 2.98, "volume": 58221.0}, {"date": "2018-05-30", "close": 2.92, "volume": 76358.0}, {"date": "2018-05-31", "close": 2.99, "volume": 50333.0}, {"date": "2018-06-01", "close": 2.95, "volume": 12139.0}, {"date": "2018-06-04", "close": 2.95, "volume": 39791.0}, {"date": "2018-06-05", "close": 2.9, "volume": 14262.0}, {"date": "2018-06-06", "close": 2.99, "volume": 29316.0}, {"date": "2018-06-07", "close": 3.01, "volume": 37549.0}, {"date": "2018-06-08", "close": 3.05, "volume": 23114.0}, {"date": "2018-06-12", "close": 3.06, "volume": 36937.0}, {"date": "2018-06-13", "close": 3.06, "volume": 24352.0}, {"date": "2018-06-14", "close": 3.09, "volume": 15816.0}, {"date": "2018-06-15", "close": 3.09, "volume": 15971.0}, {"date": "2018-06-18", "close": 3.07, "volume": 12588.0}, {"date": "2018-06-19", "close": 3.07, "volume": 44350.0}, {"date": "2018-06-20", "close": 3.07, "volume": 35229.0}, {"date": "2018-06-21", "close": 3.03, "volume": 21523.0}, {"date": "2018-06-22", "close": 3.0, "volume": 46963.0}, {"date": "2018-06-25", "close": 2.96, "volume": 26466.0}, {"date": "2018-06-26", "close": 2.92, "volume": 75222.0}, {"date": "2018-06-27", "close": 2.91, "volume": 116605.0}, {"date": "2018-06-28", "close": 2.87, "volume": 454275.0}, {"date": "2018-06-29", "close": 2.85, "volume": 134143.0}, {"date": "2018-07-02", "close": 2.94, "volume": 20097.0}, {"date": "2018-07-03", "close": 2.95, "volume": 26316.0}, {"date": "2018-07-04", "close": 2.95, "volume": 35884.0}, {"date": "2018-07-05", "close": 2.96, "volume": 43384.0}, {"date": "2018-07-06", "close": 2.94, "volume": 88953.0}, {"date": "2018-07-09", "close": 2.94, "volume": 83834.0}, {"date": "2018-07-10", "close": 2.92, "volume": 52913.0}, {"date": "2018-07-11", "close": 2.93, "volume": 12166.0}, {"date": "2018-07-12", "close": 3.0, "volume": 48408.0}, {"date": "2018-07-13", "close": 3.01, "volume": 22918.0}, {"date": "2018-07-16", "close": 2.99, "volume": 36030.0}, {"date": "2018-07-17", "close": 3.0, "volume": 26669.0}, {"date": "2018-07-18", "close": 3.05, "volume": 23985.0}, {"date": "2018-07-19", "close": 2.98, "volume": 68772.0}, {"date": "2018-07-20", "close": 2.99, "volume": 18879.0}, {"date": "2018-07-23", "close": 3.0, "volume": 50657.0}, {"date": "2018-07-24", "close": 3.05, "volume": 42395.0}, {"date": "2018-07-25", "close": 3.05, "volume": 27109.0}, {"date": "2018-07-26", "close": 3.0, "volume": 46008.0}, {"date": "2018-07-27", "close": 3.01, "volume": 35883.0}, {"date": "2018-07-30", "close": 3.0, "volume": 45173.0}, {"date": "2018-07-31", "close": 3.01, "volume": 41778.0}, {"date": "2018-08-01", "close": 2.99, "volume": 29963.0}, {"date": "2018-08-02", "close": 3.01, "volume": 29318.0}, {"date": "2018-08-03", "close": 3.01, "volume": 80443.0}, {"date": "2018-08-06", "close": 3.0, "volume": 36729.0}, {"date": "2018-08-07", "close": 2.99, "volume": 25617.0}, {"date": "2018-08-08", "close": 3.0, "volume": 25440.0}, {"date": "2018-08-09", "close": 3.01, "volume": 25233.0}, {"date": "2018-08-10", "close": 3.01, "volume": 27615.0}, {"date": "2018-08-13", "close": 2.97, "volume": 36412.0}, {"date": "2018-08-14", "close": 2.93, "volume": 26252.0}, {"date": "2018-08-15", "close": 2.96, "volume": 31804.0}, {"date": "2018-08-16", "close": 2.91, "volume": 16913.0}, {"date": "2018-08-17", "close": 2.85, "volume": 161670.0}, {"date": "2018-08-20", "close": 2.7, "volume": 78364.0}, {"date": "2018-08-21", "close": 2.8, "volume": 94507.0}, {"date": "2018-08-22", "close": 2.85, "volume": 37774.0}, {"date": "2018-08-23", "close": 2.8, "volume": 29693.0}, {"date": "2018-08-24", "close": 2.82, "volume": 65739.0}, {"date": "2018-08-27", "close": 2.75, "volume": 89354.0}, {"date": "2018-08-28", "close": 3.0, "volume": 196526.0}, {"date": "2018-08-29", "close": 3.06, "volume": 259392.0}, {"date": "2018-08-30", "close": 3.04, "volume": 149735.0}, {"date": "2018-08-31", "close": 3.03, "volume": 71623.0}, {"date": "2018-09-03", "close": 3.04, "volume": 31248.0}, {"date": "2018-09-04", "close": 2.97, "volume": 18128.0}, {"date": "2018-09-05", "close": 2.9, "volume": 46993.0}, {"date": "2018-09-06", "close": 2.98, "volume": 60566.0}, {"date": "2018-09-07", "close": 2.92, "volume": 41526.0}, {"date": "2018-09-10", "close": 2.91, "volume": 34452.0}, {"date": "2018-09-11", "close": 2.95, "volume": 131731.0}, {"date": "2018-09-12", "close": 2.93, "volume": 40279.0}, {"date": "2018-09-13", "close": 2.94, "volume": 28667.0}, {"date": "2018-09-14", "close": 2.92, "volume": 35243.0}, {"date": "2018-09-17", "close": 2.87, "volume": 77341.0}, {"date": "2018-09-18", "close": 2.88, "volume": 44352.0}, {"date": "2018-09-19", "close": 2.89, "volume": 31663.0}, {"date": "2018-09-20", "close": 2.83, "volume": 58663.0}, {"date": "2018-09-21", "close": 2.88, "volume": 10034.0}, {"date": "2018-09-24", "close": 2.76, "volume": 59538.0}, {"date": "2018-09-25", "close": 2.78, "volume": 112647.0}, {"date": "2018-09-26", "close": 2.78, "volume": 86008.0}, {"date": "2018-09-27", "close": 2.77, "volume": 1651277.0}, {"date": "2018-09-28", "close": 2.76, "volume": 44316.0}, {"date": "2018-10-01", "close": 2.78, "volume": 7920.0}, {"date": "2018-10-02", "close": 2.75, "volume": 15128.0}, {"date": "2018-10-03", "close": 2.76, "volume": 481373.0}, {"date": "2018-10-04", "close": 2.74, "volume": 29407.0}, {"date": "2018-10-05", "close": 2.76, "volume": 25549.0}, {"date": "2018-10-08", "close": 2.71, "volume": 69347.0}, {"date": "2018-10-09", "close": 2.73, "volume": 112784.0}, {"date": "2018-10-10", "close": 2.72, "volume": 69235.0}, {"date": "2018-10-11", "close": 2.67, "volume": 41868.0}, {"date": "2018-10-12", "close": 2.74, "volume": 134009.0}, {"date": "2018-10-15", "close": 2.74, "volume": 59365.0}, {"date": "2018-10-16", "close": 2.79, "volume": 31664.0}, {"date": "2018-10-17", "close": 2.78, "volume": 32888.0}, {"date": "2018-10-18", "close": 2.81, "volume": 52678.0}, {"date": "2018-10-19", "close": 2.78, "volume": 29476.0}, {"date": "2018-10-22", "close": 2.75, "volume": 63332.0}, {"date": "2018-10-23", "close": 2.67, "volume": 74706.0}, {"date": "2018-10-24", "close": 2.65, "volume": 54675.0}, {"date": "2018-10-25", "close": 2.61, "volume": 95198.0}, {"date": "2018-10-26", "close": 2.65, "volume": 300763.0}, {"date": "2018-10-29", "close": 2.61, "volume": 63911.0}, {"date": "2018-10-30", "close": 2.57, "volume": 298003.0}, {"date": "2018-10-31", "close": 2.65, "volume": 41345.0}, {"date": "2018-11-01", "close": 2.61, "volume": 32039.0}, {"date": "2018-11-02", "close": 2.64, "volume": 94373.0}, {"date": "2018-11-05", "close": 2.65, "volume": 63092.0}, {"date": "2018-11-06", "close": 2.64, "volume": 19227.0}, {"date": "2018-11-07", "close": 2.6, "volume": 14157.0}, {"date": "2018-11-08", "close": 2.57, "volume": 66133.0}, {"date": "2018-11-09", "close": 2.6, "volume": 101814.0}, {"date": "2018-11-12", "close": 2.63, "volume": 33294.0}, {"date": "2018-11-13", "close": 2.57, "volume": 64158.0}, {"date": "2018-11-14", "close": 2.59, "volume": 15746.0}, {"date": "2018-11-15", "close": 2.59, "volume": 34305.0}, {"date": "2018-11-16", "close": 2.6, "volume": 31809.0}, {"date": "2018-11-19", "close": 2.64, "volume": 99321.0}, {"date": "2018-11-20", "close": 2.67, "volume": 86122.0}, {"date": "2018-11-21", "close": 2.61, "volume": 13209.0}, {"date": "2018-11-22", "close": 2.61, "volume": 132884.0}, {"date": "2018-11-23", "close": 2.64, "volume": 98652.0}, {"date": "2018-11-26", "close": 2.63, "volume": 32954.0}, {"date": "2018-11-27", "close": 2.69, "volume": 123024.0}, {"date": "2018-11-28", "close": 2.61, "volume": 29504.0}, {"date": "2018-11-29", "close": 2.65, "volume": 830274.0}, {"date": "2018-11-30", "close": 2.61, "volume": 34888.0}, {"date": "2018-12-03", "close": 2.67, "volume": 35199.0}, {"date": "2018-12-04", "close": 2.65, "volume": 18183.0}, {"date": "2018-12-05", "close": 2.66, "volume": 92713.0}, {"date": "2018-12-06", "close": 2.62, "volume": 65751.0}, {"date": "2018-12-07", "close": 2.58, "volume": 60607.0}, {"date": "2018-12-10", "close": 2.53, "volume": 93780.0}, {"date": "2018-12-11", "close": 2.51, "volume": 42431.0}, {"date": "2018-12-12", "close": 2.52, "volume": 25361.0}, {"date": "2018-12-13", "close": 2.53, "volume": 31818.0}, {"date": "2018-12-14", "close": 2.53, "volume": 21556.0}, {"date": "2018-12-17", "close": 2.52, "volume": 37802.0}, {"date": "2018-12-18", "close": 2.53, "volume": 46342.0}, {"date": "2018-12-19", "close": 2.51, "volume": 16728.0}, {"date": "2018-12-20", "close": 2.52, "volume": 197358.0}, {"date": "2018-12-21", "close": 2.49, "volume": 28454.0}, {"date": "2018-12-24", "close": 2.48, "volume": 15925.0}, {"date": "2018-12-27", "close": 2.51, "volume": 14829.0}, {"date": "2018-12-28", "close": 2.5, "volume": 25290.0}, {"date": "2018-12-31", "close": 2.505, "volume": 5697.0}, {"date": "2019-01-02", "close": 2.505, "volume": 19268.0}, {"date": "2019-01-03", "close": 2.51, "volume": 10393.0}, {"date": "2019-01-04", "close": 2.46, "volume": 21379.0}, {"date": "2019-01-07", "close": 2.48, "volume": 18356.0}, {"date": "2019-01-08", "close": 2.48, "volume": 217732.0}, {"date": "2019-01-09", "close": 2.45, "volume": 1494475.0}, {"date": "2019-01-10", "close": 2.44, "volume": 32838.0}, {"date": "2019-01-11", "close": 2.42, "volume": 23410.0}, {"date": "2019-01-14", "close": 2.48, "volume": 78491.0}, {"date": "2019-01-15", "close": 2.48, "volume": 413630.0}, {"date": "2019-01-16", "close": 2.68, "volume": 45624.0}, {"date": "2019-01-17", "close": 2.68, "volume": 10771.0}, {"date": "2019-01-18", "close": 2.68, "volume": 923.0}, {"date": "2019-01-21", "close": 2.67, "volume": 19910.0}, {"date": "2019-01-22", "close": 2.67, "volume": 6212.0}, {"date": "2019-01-23", "close": 2.7, "volume": 24527.0}, {"date": "2019-01-24", "close": 2.77, "volume": 70022.0}, {"date": "2019-01-25", "close": 2.91, "volume": 26468.0}, {"date": "2019-01-29", "close": 2.83, "volume": 15772.0}, {"date": "2019-01-30", "close": 2.8, "volume": 24242.0}, {"date": "2019-01-31", "close": 2.78, "volume": 26718.0}, {"date": "2019-02-01", "close": 2.82, "volume": 7795.0}, {"date": "2019-02-04", "close": 2.86, "volume": 22207.0}, {"date": "2019-02-05", "close": 2.88, "volume": 34229.0}, {"date": "2019-02-06", "close": 2.86, "volume": 49217.0}, {"date": "2019-02-07", "close": 2.88, "volume": 41100.0}, {"date": "2019-02-08", "close": 2.9, "volume": 10770.0}, {"date": "2019-02-11", "close": 2.92, "volume": 23517.0}, {"date": "2019-02-12", "close": 2.87, "volume": 85509.0}, {"date": "2019-02-13", "close": 2.94, "volume": 80949.0}, {"date": "2019-02-14", "close": 2.96, "volume": 43986.0}, {"date": "2019-02-15", "close": 2.9, "volume": 6340.0}, {"date": "2019-02-18", "close": 2.91, "volume": 20971.0}, {"date": "2019-02-19", "close": 2.98, "volume": 62869.0}, {"date": "2019-02-20", "close": 2.98, "volume": 58818.0}, {"date": "2019-02-21", "close": 2.95, "volume": 29635.0}, {"date": "2019-02-22", "close": 3.0, "volume": 71598.0}, {"date": "2019-02-25", "close": 3.06, "volume": 78039.0}, {"date": "2019-02-26", "close": 3.0, "volume": 71864.0}, {"date": "2019-02-27", "close": 3.0, "volume": 132700.0}, {"date": "2019-02-28", "close": 2.95, "volume": 83054.0}, {"date": "2019-03-01", "close": 3.07, "volume": 80592.0}, {"date": "2019-03-04", "close": 3.09, "volume": 36582.0}, {"date": "2019-03-05", "close": 3.08, "volume": 96770.0}, {"date": "2019-03-06", "close": 3.06, "volume": 41498.0}, {"date": "2019-03-07", "close": 3.05, "volume": 64924.0}, {"date": "2019-03-08", "close": 3.05, "volume": 110347.0}, {"date": "2019-03-11", "close": 3.05, "volume": 50357.0}, {"date": "2019-03-12", "close": 3.05, "volume": 42696.0}, {"date": "2019-03-13", "close": 3.03, "volume": 35766.0}, {"date": "2019-03-14", "close": 3.06, "volume": 19013.0}, {"date": "2019-03-15", "close": 3.08, "volume": 45486.0}, {"date": "2019-03-18", "close": 3.06, "volume": 35993.0}, {"date": "2019-03-19", "close": 3.085, "volume": 69531.0}, {"date": "2019-03-20", "close": 3.09, "volume": 34331.0}, {"date": "2019-03-21", "close": 3.1, "volume": 35231.0}, {"date": "2019-03-22", "close": 3.11, "volume": 9169.0}, {"date": "2019-03-25", "close": 3.02, "volume": 42097.0}, {"date": "2019-03-26", "close": 3.03, "volume": 57231.0}, {"date": "2019-03-27", "close": 3.03, "volume": 4417.0}, {"date": "2019-03-28", "close": 3.03, "volume": 107657.0}, {"date": "2019-03-29", "close": 2.98, "volume": 23780.0}, {"date": "2019-04-01", "close": 2.98, "volume": 21030.0}, {"date": "2019-04-02", "close": 2.95, "volume": 41041.0}, {"date": "2019-04-03", "close": 2.96, "volume": 66214.0}, {"date": "2019-04-04", "close": 2.98, "volume": 1400.0}, {"date": "2019-04-05", "close": 2.99, "volume": 48123.0}, {"date": "2019-04-08", "close": 2.99, "volume": 15273.0}, {"date": "2019-04-09", "close": 3.01, "volume": 21082.0}, {"date": "2019-04-10", "close": 3.0, "volume": 199889.0}, {"date": "2019-04-11", "close": 3.02, "volume": 41993.0}, {"date": "2019-04-12", "close": 3.03, "volume": 17703.0}, {"date": "2019-04-15", "close": 3.09, "volume": 13732.0}, {"date": "2019-04-16", "close": 3.08, "volume": 52055.0}, {"date": "2019-04-17", "close": 3.1, "volume": 22430.0}, {"date": "2019-04-18", "close": 3.09, "volume": 199203.0}, {"date": "2019-04-23", "close": 3.12, "volume": 47300.0}, {"date": "2019-04-24", "close": 3.12, "volume": 27537.0}, {"date": "2019-04-26", "close": 3.12, "volume": 31926.0}, {"date": "2019-04-29", "close": 3.05, "volume": 55768.0}, {"date": "2019-04-30", "close": 3.05, "volume": 3293.0}, {"date": "2019-05-01", "close": 3.1, "volume": 28400.0}, {"date": "2019-05-02", "close": 3.1, "volume": 29460.0}, {"date": "2019-05-03", "close": 3.1, "volume": 24110.0}, {"date": "2019-05-06", "close": 3.01, "volume": 17631.0}, {"date": "2019-05-07", "close": 3.01, "volume": 15672.0}, {"date": "2019-05-08", "close": 3.08, "volume": 24066.0}, {"date": "2019-05-09", "close": 3.08, "volume": 8916.0}, {"date": "2019-05-10", "close": 3.03, "volume": 14880.0}, {"date": "2019-05-13", "close": 3.03, "volume": 37885.0}, {"date": "2019-05-14", "close": 3.0, "volume": 15505.0}, {"date": "2019-05-15", "close": 2.99, "volume": 22930.0}, {"date": "2019-05-16", "close": 3.03, "volume": 1536.0}, {"date": "2019-05-17", "close": 3.05, "volume": 54029.0}, {"date": "2019-05-20", "close": 3.08, "volume": 21306.0}, {"date": "2019-05-21", "close": 3.05, "volume": 21971.0}, {"date": "2019-05-22", "close": 3.1, "volume": 85798.0}, {"date": "2019-05-23", "close": 3.1, "volume": 34102.0}, {"date": "2019-05-24", "close": 3.1, "volume": 28880.0}, {"date": "2019-05-27", "close": 3.14, "volume": 48440.0}, {"date": "2019-05-28", "close": 3.15, "volume": 36991.0}, {"date": "2019-05-29", "close": 3.18, "volume": 46631.0}, {"date": "2019-05-30", "close": 3.15, "volume": 671827.0}, {"date": "2019-05-31", "close": 3.15, "volume": 19151.0}, {"date": "2019-06-03", "close": 3.15, "volume": 46857.0}, {"date": "2019-06-04", "close": 3.15, "volume": 23460.0}, {"date": "2019-06-05", "close": 3.11, "volume": 26918.0}, {"date": "2019-06-06", "close": 3.1, "volume": 4941.0}, {"date": "2019-06-07", "close": 3.15, "volume": 21126.0}, {"date": "2019-06-11", "close": 3.07, "volume": 34016.0}, {"date": "2019-06-12", "close": 3.22, "volume": 86468.0}, {"date": "2019-06-13", "close": 3.18, "volume": 9851.0}, {"date": "2019-06-14", "close": 3.19, "volume": 2824.0}, {"date": "2019-06-17", "close": 3.17, "volume": 33859.0}, {"date": "2019-06-18", "close": 3.18, "volume": 763916.0}, {"date": "2019-06-19", "close": 3.19, "volume": 23799.0}, {"date": "2019-06-20", "close": 3.28, "volume": 67527.0}, {"date": "2019-06-21", "close": 3.26, "volume": 75243.0}, {"date": "2019-06-24", "close": 3.3, "volume": 39536.0}, {"date": "2019-06-25", "close": 3.26, "volume": 9198.0}, {"date": "2019-06-26", "close": 3.26, "volume": 26138.0}, {"date": "2019-06-27", "close": 3.23, "volume": 32651.0}, {"date": "2019-06-28", "close": 3.3, "volume": 39998.0}, {"date": "2019-07-01", "close": 3.25, "volume": 16089.0}, {"date": "2019-07-02", "close": 3.28, "volume": 20094.0}, {"date": "2019-07-03", "close": 3.25, "volume": 58499.0}, {"date": "2019-07-04", "close": 3.2, "volume": 49941.0}, {"date": "2019-07-05", "close": 3.27, "volume": 39866.0}, {"date": "2019-07-08", "close": 3.23, "volume": 40534.0}, {"date": "2019-07-09", "close": 3.19, "volume": 891174.0}, {"date": "2019-07-10", "close": 3.2, "volume": 32008.0}, {"date": "2019-07-11", "close": 3.29, "volume": 81462.0}, {"date": "2019-07-12", "close": 3.31, "volume": 51058.0}, {"date": "2019-07-15", "close": 3.22, "volume": 18548.0}, {"date": "2019-07-16", "close": 3.2, "volume": 64756.0}, {"date": "2019-07-17", "close": 3.19, "volume": 398733.0}, {"date": "2019-07-18", "close": 3.18, "volume": 25213.0}, {"date": "2019-07-19", "close": 3.15, "volume": 58103.0}, {"date": "2019-07-22", "close": 3.13, "volume": 18820.0}, {"date": "2019-07-23", "close": 3.16, "volume": 26838.0}, {"date": "2019-07-24", "close": 3.19, "volume": 12383.0}, {"date": "2019-07-25", "close": 3.18, "volume": 21786.0}, {"date": "2019-07-26", "close": 3.18, "volume": 17735.0}, {"date": "2019-07-29", "close": 3.18, "volume": 14618.0}, {"date": "2019-07-30", "close": 3.18, "volume": 12611.0}, {"date": "2019-07-31", "close": 3.18, "volume": 44220.0}, {"date": "2019-08-01", "close": 3.16, "volume": 53054.0}, {"date": "2019-08-02", "close": 3.17, "volume": 15826.0}, {"date": "2019-08-05", "close": 3.16, "volume": 22519.0}, {"date": "2019-08-06", "close": 3.13, "volume": 22802.0}, {"date": "2019-08-07", "close": 3.13, "volume": 30973.0}, {"date": "2019-08-08", "close": 3.13, "volume": 28417.0}, {"date": "2019-08-09", "close": 3.1, "volume": 29445.0}, {"date": "2019-08-12", "close": 3.18, "volume": 14963.0}, {"date": "2019-08-13", "close": 3.06, "volume": 19307.0}, {"date": "2019-08-14", "close": 3.11, "volume": 88060.0}, {"date": "2019-08-15", "close": 3.03, "volume": 49850.0}, {"date": "2019-08-16", "close": 3.01, "volume": 16989.0}, {"date": "2019-08-19", "close": 3.04, "volume": 79776.0}, {"date": "2019-08-20", "close": 3.07, "volume": 147051.0}, {"date": "2019-08-21", "close": 3.08, "volume": 30288.0}, {"date": "2019-08-22", "close": 3.11, "volume": 5884.0}, {"date": "2019-08-23", "close": 3.15, "volume": 17705.0}, {"date": "2019-08-26", "close": 3.05, "volume": 77687.0}, {"date": "2019-08-27", "close": 3.08, "volume": 77514.0}, {"date": "2019-08-28", "close": 3.08, "volume": 189749.0}, {"date": "2019-08-29", "close": 3.03, "volume": 36370.0}, {"date": "2019-08-30", "close": 3.12, "volume": 14186.0}, {"date": "2019-09-02", "close": 3.15, "volume": 23912.0}, {"date": "2019-09-03", "close": 3.09, "volume": 35672.0}, {"date": "2019-09-04", "close": 3.02, "volume": 27532.0}, {"date": "2019-09-05", "close": 3.05, "volume": 91369.0}, {"date": "2019-09-06", "close": 3.11, "volume": 64459.0}, {"date": "2019-09-09", "close": 3.13, "volume": 43650.0}, {"date": "2019-09-10", "close": 3.16, "volume": 39426.0}, {"date": "2019-09-11", "close": 3.1, "volume": 7110.0}, {"date": "2019-09-12", "close": 3.13, "volume": 28654.0}, {"date": "2019-09-13", "close": 3.1, "volume": 20439.0}, {"date": "2019-09-16", "close": 3.12, "volume": 16931.0}, {"date": "2019-09-17", "close": 3.06, "volume": 60374.0}, {"date": "2019-09-18", "close": 3.04, "volume": 133931.0}, {"date": "2019-09-19", "close": 3.09, "volume": 77668.0}, {"date": "2019-09-20", "close": 3.14, "volume": 2013.0}, {"date": "2019-09-23", "close": 3.1, "volume": 104761.0}, {"date": "2019-09-24", "close": 3.07, "volume": 27087.0}, {"date": "2019-09-25", "close": 3.05, "volume": 45522.0}, {"date": "2019-09-26", "close": 3.1, "volume": 53031.0}, {"date": "2019-09-27", "close": 3.08, "volume": 35109.0}, {"date": "2019-09-30", "close": 3.09, "volume": 40623.0}, {"date": "2019-10-01", "close": 3.01, "volume": 34557.0}, {"date": "2019-10-02", "close": 3.02, "volume": 23651.0}, {"date": "2019-10-03", "close": 2.99, "volume": 92093.0}, {"date": "2019-10-04", "close": 3.0, "volume": 36310.0}, {"date": "2019-10-07", "close": 2.99, "volume": 50110.0}, {"date": "2019-10-08", "close": 2.99, "volume": 60432.0}, {"date": "2019-10-09", "close": 3.09, "volume": 189286.0}, {"date": "2019-10-10", "close": 3.05, "volume": 25764.0}, {"date": "2019-10-11", "close": 3.04, "volume": 33259.0}, {"date": "2019-10-14", "close": 3.03, "volume": 44469.0}, {"date": "2019-10-15", "close": 3.02, "volume": 67224.0}, {"date": "2019-10-16", "close": 3.1, "volume": 356873.0}, {"date": "2019-10-17", "close": 3.09, "volume": 198202.0}, {"date": "2019-10-18", "close": 3.08, "volume": 147750.0}, {"date": "2019-10-21", "close": 3.06, "volume": 176957.0}, {"date": "2019-10-22", "close": 3.05, "volume": 201840.0}, {"date": "2019-10-23", "close": 3.05, "volume": 84733.0}, {"date": "2019-10-24", "close": 3.05, "volume": 118373.0}, {"date": "2019-10-25", "close": 3.05, "volume": 211417.0}, {"date": "2019-10-28", "close": 3.06, "volume": 119347.0}, {"date": "2019-10-29", "close": 3.07, "volume": 93263.0}, {"date": "2019-10-30", "close": 3.1, "volume": 44798.0}, {"date": "2019-10-31", "close": 3.16, "volume": 74741.0}, {"date": "2019-11-01", "close": 3.16, "volume": 151365.0}, {"date": "2019-11-04", "close": 3.1, "volume": 152207.0}, {"date": "2019-11-05", "close": 3.06, "volume": 97758.0}, {"date": "2019-11-06", "close": 2.99, "volume": 581232.0}, {"date": "2019-11-07", "close": 3.04, "volume": 325063.0}, {"date": "2019-11-08", "close": 2.99, "volume": 229663.0}, {"date": "2019-11-11", "close": 3.04, "volume": 76733.0}, {"date": "2019-11-12", "close": 3.05, "volume": 111618.0}, {"date": "2019-11-13", "close": 3.11, "volume": 133821.0}, {"date": "2019-11-14", "close": 3.15, "volume": 277674.0}, {"date": "2019-11-15", "close": 3.2, "volume": 122871.0}, {"date": "2019-11-18", "close": 3.15, "volume": 70475.0}, {"date": "2019-11-19", "close": 3.19, "volume": 123259.0}, {"date": "2019-11-20", "close": 3.2, "volume": 1027126.0}, {"date": "2019-11-21", "close": 3.18, "volume": 191257.0}, {"date": "2019-11-22", "close": 3.2, "volume": 45507.0}, {"date": "2019-11-25", "close": 3.25, "volume": 74028.0}, {"date": "2019-11-26", "close": 3.28, "volume": 141726.0}, {"date": "2019-11-27", "close": 3.27, "volume": 62049.0}, {"date": "2019-11-28", "close": 3.24, "volume": 59644.0}, {"date": "2019-11-29", "close": 3.2, "volume": 95217.0}, {"date": "2019-12-02", "close": 3.23, "volume": 33453.0}, {"date": "2019-12-03", "close": 3.23, "volume": 41725.0}, {"date": "2019-12-04", "close": 3.18, "volume": 587152.0}, {"date": "2019-12-05", "close": 3.22, "volume": 23168.0}, {"date": "2019-12-06", "close": 3.17, "volume": 50916.0}, {"date": "2019-12-09", "close": 3.15, "volume": 36268.0}, {"date": "2019-12-10", "close": 3.23, "volume": 160085.0}, {"date": "2019-12-11", "close": 3.28, "volume": 384169.0}, {"date": "2019-12-12", "close": 3.25, "volume": 36985.0}, {"date": "2019-12-13", "close": 3.27, "volume": 535979.0}, {"date": "2019-12-16", "close": 3.26, "volume": 43817.0}, {"date": "2019-12-17", "close": 3.33, "volume": 422899.0}, {"date": "2019-12-18", "close": 3.33, "volume": 42388.0}, {"date": "2019-12-19", "close": 3.34, "volume": 66610.0}, {"date": "2019-12-20", "close": 3.35, "volume": 47389.0}, {"date": "2019-12-23", "close": 3.35, "volume": 244108.0}, {"date": "2019-12-24", "close": 3.35, "volume": 35402.0}, {"date": "2019-12-27", "close": 3.36, "volume": 50803.0}, {"date": "2019-12-30", "close": 3.46, "volume": 61148.0}, {"date": "2019-12-31", "close": 3.4, "volume": 40897.0}, {"date": "2020-01-02", "close": 3.49, "volume": 78090.0}, {"date": "2020-01-03", "close": 3.46, "volume": 70404.0}, {"date": "2020-01-06", "close": 3.49, "volume": 48790.0}, {"date": "2020-01-07", "close": 3.46, "volume": 39950.0}, {"date": "2020-01-08", "close": 3.47, "volume": 45389.0}, {"date": "2020-01-09", "close": 3.47, "volume": 26191.0}, {"date": "2020-01-10", "close": 3.42, "volume": 55405.0}, {"date": "2020-01-13", "close": 3.45, "volume": 26690.0}, {"date": "2020-01-14", "close": 3.55, "volume": 62837.0}, {"date": "2020-01-15", "close": 3.55, "volume": 65515.0}, {"date": "2020-01-16", "close": 3.54, "volume": 43104.0}, {"date": "2020-01-17", "close": 3.52, "volume": 49476.0}, {"date": "2020-01-20", "close": 3.54, "volume": 72514.0}, {"date": "2020-01-21", "close": 3.49, "volume": 33488.0}, {"date": "2020-01-22", "close": 3.56, "volume": 50618.0}, {"date": "2020-01-23", "close": 3.58, "volume": 78848.0}, {"date": "2020-01-24", "close": 3.58, "volume": 63247.0}, {"date": "2020-01-28", "close": 3.48, "volume": 96048.0}, {"date": "2020-01-29", "close": 3.48, "volume": 89716.0}, {"date": "2020-01-30", "close": 3.48, "volume": 9047.0}, {"date": "2020-01-31", "close": 3.55, "volume": 56062.0}, {"date": "2020-02-03", "close": 3.48, "volume": 35812.0}, {"date": "2020-02-04", "close": 3.45, "volume": 79630.0}, {"date": "2020-02-05", "close": 3.49, "volume": 25315.0}, {"date": "2020-02-06", "close": 3.46, "volume": 33693.0}, {"date": "2020-02-07", "close": 3.47, "volume": 29546.0}, {"date": "2020-02-10", "close": 3.5, "volume": 99448.0}, {"date": "2020-02-11", "close": 3.51, "volume": 29490.0}, {"date": "2020-02-12", "close": 3.55, "volume": 22730.0}, {"date": "2020-02-13", "close": 3.6, "volume": 53796.0}, {"date": "2020-02-14", "close": 3.62, "volume": 103269.0}, {"date": "2020-02-17", "close": 3.6, "volume": 58858.0}, {"date": "2020-02-18", "close": 3.6, "volume": 93777.0}, {"date": "2020-02-19", "close": 3.61, "volume": 47852.0}, {"date": "2020-02-20", "close": 3.63, "volume": 164987.0}, {"date": "2020-02-21", "close": 3.65, "volume": 121207.0}, {"date": "2020-02-24", "close": 3.61, "volume": 65711.0}, {"date": "2020-02-25", "close": 3.51, "volume": 155276.0}, {"date": "2020-02-26", "close": 3.65, "volume": 183499.0}, {"date": "2020-02-27", "close": 3.41, "volume": 205733.0}, {"date": "2020-02-28", "close": 3.4, "volume": 236256.0}, {"date": "2020-03-02", "close": 3.3, "volume": 243651.0}, {"date": "2020-03-03", "close": 3.35, "volume": 153030.0}, {"date": "2020-03-04", "close": 3.35, "volume": 100304.0}, {"date": "2020-03-05", "close": 3.33, "volume": 223743.0}, {"date": "2020-03-06", "close": 3.32, "volume": 81517.0}, {"date": "2020-03-09", "close": 3.13, "volume": 167084.0}, {"date": "2020-03-10", "close": 3.16, "volume": 132294.0}, {"date": "2020-03-11", "close": 3.1, "volume": 111575.0}, {"date": "2020-03-12", "close": 2.96, "volume": 156453.0}, {"date": "2020-03-13", "close": 2.9, "volume": 344536.0}, {"date": "2020-03-16", "close": 2.85, "volume": 192576.0}, {"date": "2020-03-17", "close": 2.85, "volume": 195989.0}, {"date": "2020-03-18", "close": 2.9, "volume": 166791.0}, {"date": "2020-03-19", "close": 2.81, "volume": 272215.0}, {"date": "2020-03-20", "close": 2.82, "volume": 173906.0}, {"date": "2020-03-23", "close": 2.38, "volume": 554986.0}, {"date": "2020-03-24", "close": 2.3, "volume": 283014.0}, {"date": "2020-03-25", "close": 2.18, "volume": 539197.0}, {"date": "2020-03-26", "close": 2.2, "volume": 696426.0}, {"date": "2020-03-27", "close": 2.31, "volume": 655053.0}, {"date": "2020-03-30", "close": 2.38, "volume": 80783.0}, {"date": "2020-03-31", "close": 2.5, "volume": 158673.0}, {"date": "2020-04-01", "close": 2.75, "volume": 99076.0}, {"date": "2020-04-02", "close": 2.89, "volume": 94828.0}, {"date": "2020-04-03", "close": 2.76, "volume": 70904.0}, {"date": "2020-04-06", "close": 2.82, "volume": 46784.0}, {"date": "2020-04-07", "close": 2.73, "volume": 75009.0}, {"date": "2020-04-08", "close": 2.74, "volume": 76848.0}, {"date": "2020-04-09", "close": 2.74, "volume": 61090.0}, {"date": "2020-04-14", "close": 2.73, "volume": 161669.0}, {"date": "2020-04-15", "close": 2.71, "volume": 71006.0}, {"date": "2020-04-16", "close": 2.7, "volume": 56869.0}, {"date": "2020-04-17", "close": 2.75, "volume": 86622.0}, {"date": "2020-04-20", "close": 2.71, "volume": 23100.0}, {"date": "2020-04-21", "close": 2.59, "volume": 47094.0}, {"date": "2020-04-22", "close": 2.65, "volume": 39895.0}, {"date": "2020-04-23", "close": 2.71, "volume": 64259.0}, {"date": "2020-04-24", "close": 2.71, "volume": 31071.0}, {"date": "2020-04-27", "close": 2.69, "volume": 74057.0}, {"date": "2020-04-28", "close": 2.69, "volume": 24123.0}, {"date": "2020-04-29", "close": 2.65, "volume": 19427.0}, {"date": "2020-04-30", "close": 2.71, "volume": 42320.0}, {"date": "2020-05-01", "close": 2.73, "volume": 30359.0}, {"date": "2020-05-04", "close": 2.7, "volume": 30629.0}, {"date": "2020-05-05", "close": 2.66, "volume": 32836.0}, {"date": "2020-05-06", "close": 2.65, "volume": 38614.0}, {"date": "2020-05-07", "close": 2.68, "volume": 130114.0}, {"date": "2020-05-08", "close": 3.07, "volume": 297795.0}, {"date": "2020-05-11", "close": 2.96, "volume": 117186.0}, {"date": "2020-05-12", "close": 3.0, "volume": 21090.0}, {"date": "2020-05-13", "close": 2.99, "volume": 40431.0}, {"date": "2020-05-14", "close": 2.9, "volume": 21974.0}, {"date": "2020-05-15", "close": 2.9, "volume": 8136.0}, {"date": "2020-05-18", "close": 2.86, "volume": 65207.0}, {"date": "2020-05-19", "close": 2.85, "volume": 18717.0}, {"date": "2020-05-20", "close": 2.9, "volume": 16758.0}, {"date": "2020-05-21", "close": 3.01, "volume": 145066.0}, {"date": "2020-05-22", "close": 2.91, "volume": 23698.0}, {"date": "2020-05-25", "close": 2.98, "volume": 15914.0}, {"date": "2020-05-26", "close": 2.99, "volume": 71189.0}, {"date": "2020-05-27", "close": 2.94, "volume": 101591.0}, {"date": "2020-05-28", "close": 3.0, "volume": 31639.0}, {"date": "2020-05-29", "close": 2.99, "volume": 19941.0}, {"date": "2020-06-01", "close": 2.97, "volume": 34977.0}, {"date": "2020-06-02", "close": 2.97, "volume": 30823.0}, {"date": "2020-06-03", "close": 2.96, "volume": 4721.0}, {"date": "2020-06-04", "close": 2.92, "volume": 63902.0}, {"date": "2020-06-05", "close": 2.92, "volume": 52727.0}, {"date": "2020-06-09", "close": 2.9, "volume": 55628.0}, {"date": "2020-06-10", "close": 3.01, "volume": 128779.0}, {"date": "2020-06-11", "close": 2.95, "volume": 33876.0}, {"date": "2020-06-12", "close": 2.88, "volume": 94146.0}, {"date": "2020-06-15", "close": 2.92, "volume": 129994.0}, {"date": "2020-06-16", "close": 3.02, "volume": 32648.0}, {"date": "2020-06-17", "close": 3.02, "volume": 75719.0}, {"date": "2020-06-18", "close": 3.08, "volume": 24586.0}, {"date": "2020-06-19", "close": 3.12, "volume": 35829.0}, {"date": "2020-06-22", "close": 3.02, "volume": 68073.0}, {"date": "2020-06-23", "close": 3.06, "volume": 37503.0}, {"date": "2020-06-24", "close": 2.99, "volume": 51649.0}, {"date": "2020-06-25", "close": 3.02, "volume": 86843.0}, {"date": "2020-06-26", "close": 2.99, "volume": 82750.0}, {"date": "2020-06-29", "close": 3.06, "volume": 73391.0}, {"date": "2020-06-30", "close": 3.01, "volume": 34990.0}, {"date": "2020-07-01", "close": 3.05, "volume": 33821.0}, {"date": "2020-07-02", "close": 3.1, "volume": 57614.0}, {"date": "2020-07-03", "close": 3.04, "volume": 29482.0}, {"date": "2020-07-06", "close": 3.0, "volume": 36481.0}, {"date": "2020-07-07", "close": 2.98, "volume": 20298.0}, {"date": "2020-07-08", "close": 2.98, "volume": 55213.0}, {"date": "2020-07-09", "close": 2.96, "volume": 35823.0}, {"date": "2020-07-10", "close": 2.92, "volume": 28955.0}, {"date": "2020-07-13", "close": 2.95, "volume": 27185.0}, {"date": "2020-07-14", "close": 3.0, "volume": 28472.0}, {"date": "2020-07-15", "close": 2.93, "volume": 44583.0}, {"date": "2020-07-16", "close": 2.9, "volume": 91742.0}, {"date": "2020-07-17", "close": 2.96, "volume": 18884.0}, {"date": "2020-07-20", "close": 2.93, "volume": 26088.0}, {"date": "2020-07-21", "close": 2.91, "volume": 66843.0}, {"date": "2020-07-22", "close": 2.89, "volume": 166680.0}, {"date": "2020-07-23", "close": 2.86, "volume": 42142.0}, {"date": "2020-07-24", "close": 2.86, "volume": 48730.0}, {"date": "2020-07-27", "close": 2.85, "volume": 36672.0}, {"date": "2020-07-28", "close": 2.83, "volume": 31310.0}, {"date": "2020-07-29", "close": 2.77, "volume": 134621.0}, {"date": "2020-07-30", "close": 2.77, "volume": 90291.0}, {"date": "2020-07-31", "close": 2.71, "volume": 89403.0}, {"date": "2020-08-03", "close": 2.65, "volume": 112121.0}, {"date": "2020-08-04", "close": 2.67, "volume": 75340.0}, {"date": "2020-08-05", "close": 2.67, "volume": 20992.0}, {"date": "2020-08-06", "close": 2.66, "volume": 28822.0}, {"date": "2020-08-07", "close": 2.7, "volume": 64449.0}, {"date": "2020-08-10", "close": 2.71, "volume": 28305.0}, {"date": "2020-08-11", "close": 2.71, "volume": 95364.0}, {"date": "2020-08-12", "close": 2.8, "volume": 27931.0}, {"date": "2020-08-13", "close": 2.76, "volume": 31598.0}, {"date": "2020-08-14", "close": 2.76, "volume": 73858.0}, {"date": "2020-08-17", "close": 2.72, "volume": 26618.0}, {"date": "2020-08-18", "close": 2.71, "volume": 41111.0}, {"date": "2020-08-19", "close": 2.81, "volume": 124567.0}, {"date": "2020-08-20", "close": 2.84, "volume": 128595.0}, {"date": "2020-08-21", "close": 2.83, "volume": 34475.0}, {"date": "2020-08-24", "close": 2.83, "volume": 122355.0}, {"date": "2020-08-25", "close": 2.83, "volume": 220968.0}, {"date": "2020-08-26", "close": 2.85, "volume": 74406.0}, {"date": "2020-08-27", "close": 2.85, "volume": 86894.0}, {"date": "2020-08-28", "close": 2.74, "volume": 54431.0}, {"date": "2020-08-31", "close": 2.78, "volume": 73242.0}, {"date": "2020-09-01", "close": 2.72, "volume": 70098.0}, {"date": "2020-09-02", "close": 2.7, "volume": 51171.0}, {"date": "2020-09-03", "close": 2.75, "volume": 95782.0}, {"date": "2020-09-04", "close": 2.69, "volume": 29600.0}, {"date": "2020-09-07", "close": 2.7, "volume": 20291.0}, {"date": "2020-09-08", "close": 2.75, "volume": 45005.0}, {"date": "2020-09-09", "close": 2.75, "volume": 21985.0}, {"date": "2020-09-10", "close": 2.73, "volume": 3692.0}, {"date": "2020-09-11", "close": 2.71, "volume": 43518.0}, {"date": "2020-09-14", "close": 2.76, "volume": 20763.0}, {"date": "2020-09-15", "close": 2.71, "volume": 75750.0}, {"date": "2020-09-16", "close": 2.72, "volume": 37992.0}, {"date": "2020-09-17", "close": 2.78, "volume": 73217.0}, {"date": "2020-09-18", "close": 2.89, "volume": 111092.0}, {"date": "2020-09-21", "close": 2.83, "volume": 67738.0}, {"date": "2020-09-22", "close": 2.83, "volume": 27401.0}, {"date": "2020-09-23", "close": 2.84, "volume": 51071.0}, {"date": "2020-09-24", "close": 2.82, "volume": 63381.0}, {"date": "2020-09-25", "close": 2.89, "volume": 30847.0}, {"date": "2020-09-28", "close": 2.87, "volume": 7410.0}, {"date": "2020-09-29", "close": 2.88, "volume": 23025.0}, {"date": "2020-09-30", "close": 2.86, "volume": 24860.0}, {"date": "2020-10-01", "close": 2.81, "volume": 27419.0}, {"date": "2020-10-02", "close": 2.78, "volume": 22419.0}, {"date": "2020-10-05", "close": 2.84, "volume": 9050.0}, {"date": "2020-10-06", "close": 2.8, "volume": 12948.0}, {"date": "2020-10-07", "close": 2.78, "volume": 22073.0}, {"date": "2020-10-08", "close": 2.83, "volume": 37577.0}, {"date": "2020-10-09", "close": 2.8, "volume": 16143.0}, {"date": "2020-10-12", "close": 2.8, "volume": 21178.0}, {"date": "2020-10-13", "close": 2.77, "volume": 32439.0}, {"date": "2020-10-14", "close": 2.88, "volume": 165435.0}, {"date": "2020-10-15", "close": 2.9, "volume": 60512.0}, {"date": "2020-10-16", "close": 2.92, "volume": 66792.0}, {"date": "2020-10-19", "close": 2.9, "volume": 72570.0}, {"date": "2020-10-20", "close": 2.91, "volume": 30464.0}, {"date": "2020-10-21", "close": 2.95, "volume": 30035.0}, {"date": "2020-10-22", "close": 2.95, "volume": 13128.0}, {"date": "2020-10-23", "close": 2.92, "volume": 21057.0}, {"date": "2020-10-26", "close": 2.86, "volume": 54932.0}, {"date": "2020-10-27", "close": 2.9, "volume": 16087.0}, {"date": "2020-10-28", "close": 2.85, "volume": 42973.0}, {"date": "2020-10-29", "close": 2.8, "volume": 37477.0}, {"date": "2020-10-30", "close": 2.81, "volume": 11105.0}, {"date": "2020-11-02", "close": 2.77, "volume": 46165.0}, {"date": "2020-11-03", "close": 2.81, "volume": 15137.0}, {"date": "2020-11-04", "close": 2.9, "volume": 7631.0}, {"date": "2020-11-05", "close": 2.9, "volume": 149202.0}, {"date": "2020-11-06", "close": 2.92, "volume": 40074.0}, {"date": "2020-11-09", "close": 2.93, "volume": 60621.0}, {"date": "2020-11-10", "close": 2.99, "volume": 65454.0}, {"date": "2020-11-11", "close": 3.04, "volume": 35566.0}, {"date": "2020-11-12", "close": 3.01, "volume": 11817.0}, {"date": "2020-11-13", "close": 2.99, "volume": 39506.0}, {"date": "2020-11-16", "close": 3.03, "volume": 5329.0}, {"date": "2020-11-17", "close": 3.03, "volume": 67565.0}, {"date": "2020-11-18", "close": 3.04, "volume": 23363.0}, {"date": "2020-11-19", "close": 3.03, "volume": 42085.0}, {"date": "2020-11-20", "close": 3.04, "volume": 32863.0}, {"date": "2020-11-23", "close": 3.03, "volume": 58317.0}, {"date": "2020-11-24", "close": 3.01, "volume": 73003.0}, {"date": "2020-11-25", "close": 3.0, "volume": 58683.0}, {"date": "2020-11-26", "close": 3.02, "volume": 45434.0}, {"date": "2020-11-27", "close": 3.0, "volume": 41096.0}, {"date": "2020-11-30", "close": 3.0, "volume": 38651.0}, {"date": "2020-12-01", "close": 3.04, "volume": 23374.0}, {"date": "2020-12-02", "close": 3.03, "volume": 48564.0}, {"date": "2020-12-03", "close": 3.0, "volume": 30798.0}, {"date": "2020-12-04", "close": 3.02, "volume": 11389.0}, {"date": "2020-12-07", "close": 3.08, "volume": 26547.0}, {"date": "2020-12-08", "close": 3.05, "volume": 37805.0}, {"date": "2020-12-09", "close": 3.05, "volume": 24627.0}, {"date": "2020-12-10", "close": 3.05, "volume": 81238.0}, {"date": "2020-12-11", "close": 2.99, "volume": 44767.0}, {"date": "2020-12-14", "close": 2.99, "volume": 111685.0}, {"date": "2020-12-15", "close": 2.99, "volume": 173221.0}, {"date": "2020-12-16", "close": 2.98, "volume": 36996.0}, {"date": "2020-12-17", "close": 2.97, "volume": 80671.0}, {"date": "2020-12-18", "close": 2.97, "volume": 124877.0}, {"date": "2020-12-21", "close": 2.93, "volume": 106272.0}, {"date": "2020-12-22", "close": 2.89, "volume": 78939.0}, {"date": "2020-12-23", "close": 2.88, "volume": 62451.0}, {"date": "2020-12-24", "close": 2.87, "volume": 42266.0}, {"date": "2020-12-29", "close": 2.87, "volume": 127716.0}, {"date": "2020-12-30", "close": 2.85, "volume": 230274.0}, {"date": "2020-12-31", "close": 2.85, "volume": 9276.0}, {"date": "2021-01-04", "close": 2.85, "volume": 59023.0}, {"date": "2021-01-05", "close": 2.94, "volume": 192265.0}, {"date": "2021-01-06", "close": 2.95, "volume": 13885.0}, {"date": "2021-01-07", "close": 2.95, "volume": 31282.0}, {"date": "2021-01-08", "close": 2.99, "volume": 41848.0}, {"date": "2021-01-11", "close": 3.0, "volume": 53718.0}, {"date": "2021-01-12", "close": 2.95, "volume": 12750.0}, {"date": "2021-01-13", "close": 2.98, "volume": 48036.0}, {"date": "2021-01-14", "close": 3.0, "volume": 19379.0}, {"date": "2021-01-15", "close": 3.0, "volume": 34825.0}, {"date": "2021-01-18", "close": 3.0, "volume": 17823.0}, {"date": "2021-01-19", "close": 3.0, "volume": 11948.0}, {"date": "2021-01-20", "close": 2.95, "volume": 36244.0}, {"date": "2021-01-21", "close": 2.95, "volume": 8817.0}, {"date": "2021-01-22", "close": 2.95, "volume": 8036.0}, {"date": "2021-01-25", "close": 2.95, "volume": 14890.0}, {"date": "2021-01-27", "close": 2.98, "volume": 71287.0}, {"date": "2021-01-28", "close": 2.95, "volume": 95178.0}, {"date": "2021-01-29", "close": 3.0, "volume": 106967.0}, {"date": "2021-02-01", "close": 2.94, "volume": 74601.0}, {"date": "2021-02-02", "close": 3.0, "volume": 19519.0}, {"date": "2021-02-03", "close": 3.0, "volume": 32266.0}, {"date": "2021-02-04", "close": 2.96, "volume": 55288.0}, {"date": "2021-02-05", "close": 2.98, "volume": 13253.0}, {"date": "2021-02-08", "close": 2.98, "volume": 36756.0}, {"date": "2021-02-09", "close": 2.97, "volume": 40651.0}, {"date": "2021-02-10", "close": 2.98, "volume": 38546.0}, {"date": "2021-02-11", "close": 3.0, "volume": 51578.0}, {"date": "2021-02-12", "close": 2.97, "volume": 24571.0}, {"date": "2021-02-15", "close": 2.98, "volume": 34103.0}, {"date": "2021-02-16", "close": 2.95, "volume": 101829.0}, {"date": "2021-02-17", "close": 2.95, "volume": 55571.0}, {"date": "2021-02-18", "close": 2.98, "volume": 13394.0}, {"date": "2021-02-19", "close": 2.93, "volume": 81010.0}, {"date": "2021-02-22", "close": 2.98, "volume": 11849.0}, {"date": "2021-02-23", "close": 2.97, "volume": 236906.0}, {"date": "2021-02-24", "close": 2.95, "volume": 82562.0}, {"date": "2021-02-25", "close": 3.08, "volume": 164190.0}, {"date": "2021-02-26", "close": 3.06, "volume": 68573.0}, {"date": "2021-03-01", "close": 3.03, "volume": 100162.0}, {"date": "2021-03-02", "close": 3.035, "volume": 117853.0}, {"date": "2021-03-03", "close": 3.03, "volume": 40194.0}, {"date": "2021-03-04", "close": 3.02, "volume": 6074.0}, {"date": "2021-03-05", "close": 3.0, "volume": 92866.0}, {"date": "2021-03-08", "close": 2.91, "volume": 20745.0}, {"date": "2021-03-09", "close": 2.91, "volume": 6535.0}, {"date": "2021-03-10", "close": 2.93, "volume": 30096.0}, {"date": "2021-03-11", "close": 2.9, "volume": 28333.0}, {"date": "2021-03-12", "close": 2.93, "volume": 78640.0}, {"date": "2021-03-15", "close": 2.92, "volume": 125403.0}, {"date": "2021-03-16", "close": 2.98, "volume": 24622.0}, {"date": "2021-03-17", "close": 2.95, "volume": 30600.0}, {"date": "2021-03-18", "close": 2.95, "volume": 82832.0}, {"date": "2021-03-19", "close": 2.99, "volume": 68143.0}, {"date": "2021-03-22", "close": 2.95, "volume": 8025.0}, {"date": "2021-03-23", "close": 2.98, "volume": 104357.0}, {"date": "2021-03-24", "close": 2.95, "volume": 136161.0}, {"date": "2021-03-25", "close": 3.03, "volume": 111295.0}, {"date": "2021-03-26", "close": 3.08, "volume": 69383.0}, {"date": "2021-03-29", "close": 3.06, "volume": 27591.0}, {"date": "2021-03-30", "close": 3.06, "volume": 17829.0}, {"date": "2021-03-31", "close": 3.08, "volume": 57910.0}, {"date": "2021-04-01", "close": 3.03, "volume": 7510.0}, {"date": "2021-04-06", "close": 3.03, "volume": 10875.0}, {"date": "2021-04-07", "close": 3.0, "volume": 15596.0}, {"date": "2021-04-08", "close": 3.05, "volume": 19550.0}, {"date": "2021-04-09", "close": 3.08, "volume": 73224.0}, {"date": "2021-04-12", "close": 3.03, "volume": 45020.0}, {"date": "2021-04-13", "close": 3.03, "volume": 9288.0}, {"date": "2021-04-14", "close": 3.04, "volume": 9562.0}, {"date": "2021-04-15", "close": 3.04, "volume": 9883.0}, {"date": "2021-04-16", "close": 3.09, "volume": 30229.0}, {"date": "2021-04-19", "close": 3.13, "volume": 122589.0}, {"date": "2021-04-20", "close": 3.1, "volume": 38698.0}, {"date": "2021-04-21", "close": 3.15, "volume": 13472.0}, {"date": "2021-04-22", "close": 3.16, "volume": 32860.0}, {"date": "2021-04-23", "close": 3.16, "volume": 20513.0}, {"date": "2021-04-26", "close": 3.14, "volume": 3052.0}, {"date": "2021-04-27", "close": 3.18, "volume": 26926.0}, {"date": "2021-04-28", "close": 3.15, "volume": 54286.0}, {"date": "2021-04-29", "close": 3.17, "volume": 34263.0}, {"date": "2021-04-30", "close": 3.15, "volume": 200571.0}, {"date": "2021-05-03", "close": 3.21, "volume": 108220.0}, {"date": "2021-05-04", "close": 3.29, "volume": 33236.0}, {"date": "2021-05-05", "close": 3.33, "volume": 47028.0}, {"date": "2021-05-06", "close": 3.3, "volume": 61945.0}, {"date": "2021-05-07", "close": 3.35, "volume": 88568.0}, {"date": "2021-05-10", "close": 3.31, "volume": 41901.0}, {"date": "2021-05-11", "close": 3.32, "volume": 85539.0}, {"date": "2021-05-12", "close": 3.38, "volume": 62760.0}, {"date": "2021-05-13", "close": 3.33, "volume": 54657.0}, {"date": "2021-05-14", "close": 3.33, "volume": 45220.0}, {"date": "2021-05-17", "close": 3.34, "volume": 17262.0}, {"date": "2021-05-18", "close": 3.33, "volume": 15167.0}, {"date": "2021-05-19", "close": 3.34, "volume": 62165.0}, {"date": "2021-05-20", "close": 3.3, "volume": 40998.0}, {"date": "2021-05-21", "close": 3.32, "volume": 54441.0}, {"date": "2021-05-24", "close": 3.31, "volume": 26013.0}, {"date": "2021-05-25", "close": 3.34, "volume": 39255.0}, {"date": "2021-05-26", "close": 3.37, "volume": 69989.0}, {"date": "2021-05-27", "close": 3.37, "volume": 51892.0}, {"date": "2021-05-28", "close": 3.41, "volume": 27517.0}, {"date": "2021-05-31", "close": 3.7, "volume": 221102.0}, {"date": "2021-06-01", "close": 3.76, "volume": 132919.0}, {"date": "2021-06-02", "close": 3.69, "volume": 70816.0}, {"date": "2021-06-03", "close": 3.66, "volume": 56130.0}, {"date": "2021-06-04", "close": 3.71, "volume": 59734.0}, {"date": "2021-06-07", "close": 3.72, "volume": 13389.0}, {"date": "2021-06-08", "close": 3.74, "volume": 31580.0}, {"date": "2021-06-09", "close": 3.7, "volume": 39714.0}, {"date": "2021-06-10", "close": 3.7, "volume": 29443.0}, {"date": "2021-06-11", "close": 3.77, "volume": 7332.0}, {"date": "2021-06-15", "close": 3.8, "volume": 89372.0}, {"date": "2021-06-16", "close": 3.82, "volume": 119378.0}, {"date": "2021-06-17", "close": 3.82, "volume": 17810.0}, {"date": "2021-06-18", "close": 3.76, "volume": 61326.0}, {"date": "2021-06-21", "close": 3.78, "volume": 35817.0}, {"date": "2021-06-22", "close": 3.86, "volume": 91873.0}, {"date": "2021-06-23", "close": 3.8, "volume": 164860.0}, {"date": "2021-06-24", "close": 3.75, "volume": 63192.0}, {"date": "2021-06-25", "close": 3.78, "volume": 30507.0}, {"date": "2021-06-28", "close": 3.78, "volume": 57296.0}, {"date": "2021-06-29", "close": 3.8, "volume": 105014.0}, {"date": "2021-06-30", "close": 3.77, "volume": 100666.0}, {"date": "2021-07-01", "close": 3.81, "volume": 14405.0}, {"date": "2021-07-02", "close": 3.7, "volume": 13078.0}, {"date": "2021-07-05", "close": 3.74, "volume": 10793.0}, {"date": "2021-07-06", "close": 3.7, "volume": 90846.0}, {"date": "2021-07-07", "close": 3.8, "volume": 23230.0}, {"date": "2021-07-08", "close": 3.81, "volume": 12350.0}, {"date": "2021-07-09", "close": 3.71, "volume": 21085.0}, {"date": "2021-07-12", "close": 3.7, "volume": 32057.0}, {"date": "2021-07-13", "close": 3.75, "volume": 51664.0}, {"date": "2021-07-14", "close": 3.77, "volume": 8756.0}, {"date": "2021-07-15", "close": 3.75, "volume": 11958.0}, {"date": "2021-07-16", "close": 3.85, "volume": 15699.0}, {"date": "2021-07-19", "close": 3.75, "volume": 25540.0}, {"date": "2021-07-20", "close": 3.75, "volume": 22488.0}, {"date": "2021-07-21", "close": 3.67, "volume": 25320.0}, {"date": "2021-07-22", "close": 3.67, "volume": 20075.0}, {"date": "2021-07-23", "close": 3.7, "volume": 11304.0}, {"date": "2021-07-26", "close": 3.67, "volume": 36511.0}, {"date": "2021-07-27", "close": 3.55, "volume": 48196.0}, {"date": "2021-07-28", "close": 3.58, "volume": 19686.0}, {"date": "2021-07-29", "close": 3.58, "volume": 20857.0}, {"date": "2021-07-30", "close": 3.6, "volume": 62332.0}, {"date": "2021-08-02", "close": 3.56, "volume": 11930.0}, {"date": "2021-08-03", "close": 3.67, "volume": 60184.0}, {"date": "2021-08-04", "close": 3.64, "volume": 38789.0}, {"date": "2021-08-05", "close": 3.62, "volume": 62114.0}, {"date": "2021-08-06", "close": 3.58, "volume": 32545.0}, {"date": "2021-08-09", "close": 3.63, "volume": 29934.0}, {"date": "2021-08-10", "close": 3.64, "volume": 45902.0}, {"date": "2021-08-11", "close": 3.52, "volume": 68467.0}, {"date": "2021-08-12", "close": 3.66, "volume": 15404.0}, {"date": "2021-08-13", "close": 3.56, "volume": 38740.0}, {"date": "2021-08-16", "close": 3.53, "volume": 27148.0}, {"date": "2021-08-17", "close": 3.53, "volume": 90971.0}, {"date": "2021-08-18", "close": 3.44, "volume": 46012.0}, {"date": "2021-08-19", "close": 3.6, "volume": 32913.0}, {"date": "2021-08-20", "close": 3.47, "volume": 11836.0}, {"date": "2021-08-23", "close": 3.55, "volume": 41595.0}, {"date": "2021-08-24", "close": 3.45, "volume": 8889.0}, {"date": "2021-08-25", "close": 3.65, "volume": 76127.0}, {"date": "2021-08-26", "close": 3.7, "volume": 58129.0}, {"date": "2021-08-27", "close": 3.7, "volume": 33767.0}, {"date": "2021-08-30", "close": 3.81, "volume": 42854.0}, {"date": "2021-08-31", "close": 3.83, "volume": 98658.0}, {"date": "2021-09-01", "close": 3.74, "volume": 16453.0}, {"date": "2021-09-02", "close": 3.78, "volume": 25550.0}, {"date": "2021-09-03", "close": 3.8, "volume": 33285.0}, {"date": "2021-09-06", "close": 3.8, "volume": 20167.0}, {"date": "2021-09-07", "close": 3.75, "volume": 17507.0}, {"date": "2021-09-08", "close": 3.88, "volume": 83529.0}, {"date": "2021-09-09", "close": 3.86, "volume": 54482.0}, {"date": "2021-09-10", "close": 3.86, "volume": 5237.0}, {"date": "2021-09-13", "close": 3.79, "volume": 92325.0}, {"date": "2021-09-14", "close": 4.1, "volume": 295225.0}, {"date": "2021-09-15", "close": 4.09, "volume": 81943.0}, {"date": "2021-09-16", "close": 4.05, "volume": 33326.0}, {"date": "2021-09-17", "close": 4.01, "volume": 53061.0}, {"date": "2021-09-20", "close": 3.95, "volume": 44203.0}, {"date": "2021-09-21", "close": 4.05, "volume": 22872.0}, {"date": "2021-09-22", "close": 4.08, "volume": 44347.0}, {"date": "2021-09-23", "close": 4.09, "volume": 17564.0}, {"date": "2021-09-24", "close": 4.0, "volume": 13588.0}, {"date": "2021-09-27", "close": 3.98, "volume": 64224.0}, {"date": "2021-09-28", "close": 4.09, "volume": 1089.0}, {"date": "2021-09-29", "close": 4.04, "volume": 34842.0}, {"date": "2021-09-30", "close": 4.05, "volume": 115720.0}, {"date": "2021-10-01", "close": 4.04, "volume": 30076.0}, {"date": "2021-10-04", "close": 4.0, "volume": 19251.0}, {"date": "2021-10-05", "close": 4.05, "volume": 55733.0}, {"date": "2021-10-06", "close": 4.1, "volume": 46229.0}, {"date": "2021-10-07", "close": 4.22, "volume": 43437.0}, {"date": "2021-10-08", "close": 4.2, "volume": 11608.0}, {"date": "2021-10-11", "close": 4.34, "volume": 55104.0}, {"date": "2021-10-12", "close": 4.28, "volume": 25173.0}, {"date": "2021-10-13", "close": 4.31, "volume": 39213.0}, {"date": "2021-10-14", "close": 4.38, "volume": 56832.0}, {"date": "2021-10-15", "close": 4.42, "volume": 24992.0}, {"date": "2021-10-19", "close": 4.17, "volume": 236554.0}, {"date": "2021-10-20", "close": 4.28, "volume": 105497.0}, {"date": "2021-10-21", "close": 4.21, "volume": 29376.0}, {"date": "2021-10-22", "close": 4.33, "volume": 14336.0}, {"date": "2021-10-25", "close": 4.21, "volume": 60659.0}, {"date": "2021-10-26", "close": 4.23, "volume": 71703.0}, {"date": "2021-10-27", "close": 4.3, "volume": 44123.0}, {"date": "2021-10-28", "close": 4.25, "volume": 66709.0}, {"date": "2021-10-29", "close": 4.2, "volume": 157121.0}, {"date": "2021-11-01", "close": 4.3, "volume": 60132.0}, {"date": "2021-11-02", "close": 4.33, "volume": 65614.0}, {"date": "2021-11-03", "close": 4.3, "volume": 50738.0}, {"date": "2021-11-04", "close": 4.34, "volume": 49405.0}, {"date": "2021-11-05", "close": 4.35, "volume": 39316.0}, {"date": "2021-11-08", "close": 4.29, "volume": 61388.0}, {"date": "2021-11-09", "close": 4.26, "volume": 117766.0}, {"date": "2021-11-10", "close": 4.24, "volume": 23187.0}, {"date": "2021-11-11", "close": 4.24, "volume": 31014.0}, {"date": "2021-11-12", "close": 4.24, "volume": 25171.0}, {"date": "2021-11-15", "close": 4.24, "volume": 110399.0}, {"date": "2021-11-16", "close": 4.2, "volume": 107679.0}, {"date": "2021-11-17", "close": 4.25, "volume": 45325.0}, {"date": "2021-11-18", "close": 4.37, "volume": 31798.0}, {"date": "2021-11-19", "close": 4.4, "volume": 24271.0}, {"date": "2021-11-22", "close": 4.43, "volume": 22144.0}, {"date": "2021-11-23", "close": 4.31, "volume": 95794.0}, {"date": "2021-11-24", "close": 4.44, "volume": 163987.0}, {"date": "2021-11-25", "close": 4.42, "volume": 23472.0}, {"date": "2021-11-26", "close": 4.4, "volume": 229708.0}, {"date": "2021-11-29", "close": 4.41, "volume": 37791.0}, {"date": "2021-11-30", "close": 4.48, "volume": 52930.0}, {"date": "2021-12-01", "close": 4.53, "volume": 41099.0}, {"date": "2021-12-02", "close": 4.3, "volume": 36979.0}, {"date": "2021-12-03", "close": 4.5, "volume": 54613.0}, {"date": "2021-12-06", "close": 4.33, "volume": 29484.0}, {"date": "2021-12-07", "close": 4.36, "volume": 21681.0}, {"date": "2021-12-08", "close": 4.3, "volume": 29080.0}, {"date": "2021-12-09", "close": 4.33, "volume": 17150.0}, {"date": "2021-12-10", "close": 4.35, "volume": 12554.0}, {"date": "2021-12-13", "close": 4.48, "volume": 71470.0}, {"date": "2021-12-14", "close": 4.35, "volume": 43185.0}, {"date": "2021-12-15", "close": 4.35, "volume": 43058.0}, {"date": "2021-12-16", "close": 4.46, "volume": 7293.0}, {"date": "2021-12-17", "close": 4.43, "volume": 2413.0}, {"date": "2021-12-20", "close": 4.35, "volume": 26977.0}, {"date": "2021-12-21", "close": 4.39, "volume": 12435.0}, {"date": "2021-12-22", "close": 4.43, "volume": 60419.0}, {"date": "2021-12-23", "close": 4.49, "volume": 29717.0}, {"date": "2021-12-24", "close": 4.5, "volume": 51807.0}, {"date": "2021-12-29", "close": 4.48, "volume": 30974.0}, {"date": "2021-12-30", "close": 4.35, "volume": 36228.0}, {"date": "2021-12-31", "close": 4.43, "volume": 14019.0}, {"date": "2022-01-04", "close": 4.4, "volume": 26303.0}, {"date": "2022-01-05", "close": 4.49, "volume": 30059.0}, {"date": "2022-01-06", "close": 4.49, "volume": 20455.0}, {"date": "2022-01-07", "close": 4.41, "volume": 17062.0}, {"date": "2022-01-10", "close": 4.5, "volume": 39903.0}, {"date": "2022-01-11", "close": 4.53, "volume": 20168.0}, {"date": "2022-01-12", "close": 4.48, "volume": 22792.0}, {"date": "2022-01-13", "close": 4.54, "volume": 29190.0}, {"date": "2022-01-14", "close": 4.52, "volume": 18217.0}, {"date": "2022-01-17", "close": 4.51, "volume": 47001.0}, {"date": "2022-01-18", "close": 4.5, "volume": 50602.0}, {"date": "2022-01-19", "close": 4.54, "volume": 21030.0}, {"date": "2022-01-20", "close": 4.55, "volume": 57030.0}, {"date": "2022-01-21", "close": 4.45, "volume": 13825.0}, {"date": "2022-01-24", "close": 4.32, "volume": 34610.0}, {"date": "2022-01-25", "close": 4.31, "volume": 72304.0}, {"date": "2022-01-27", "close": 4.28, "volume": 98108.0}, {"date": "2022-01-28", "close": 4.29, "volume": 55517.0}, {"date": "2022-01-31", "close": 4.39, "volume": 37392.0}, {"date": "2022-02-01", "close": 4.45, "volume": 1686.0}, {"date": "2022-02-02", "close": 4.36, "volume": 15881.0}, {"date": "2022-02-03", "close": 4.39, "volume": 21901.0}, {"date": "2022-02-04", "close": 4.3, "volume": 6059.0}, {"date": "2022-02-07", "close": 4.4, "volume": 33829.0}, {"date": "2022-02-08", "close": 4.45, "volume": 17922.0}, {"date": "2022-02-09", "close": 4.5, "volume": 121266.0}, {"date": "2022-02-10", "close": 4.55, "volume": 9509.0}, {"date": "2022-02-11", "close": 4.5, "volume": 31607.0}, {"date": "2022-02-14", "close": 4.55, "volume": 33694.0}, {"date": "2022-02-15", "close": 4.55, "volume": 62819.0}, {"date": "2022-02-16", "close": 4.61, "volume": 51520.0}, {"date": "2022-02-17", "close": 4.64, "volume": 22539.0}, {"date": "2022-02-18", "close": 4.69, "volume": 42034.0}, {"date": "2022-02-21", "close": 4.65, "volume": 42146.0}, {"date": "2022-02-22", "close": 4.53, "volume": 40565.0}, {"date": "2022-02-23", "close": 4.5, "volume": 89568.0}, {"date": "2022-02-24", "close": 4.4, "volume": 46601.0}, {"date": "2022-02-25", "close": 4.39, "volume": 45191.0}, {"date": "2022-02-28", "close": 4.55, "volume": 92076.0}, {"date": "2022-03-01", "close": 4.4, "volume": 18198.0}, {"date": "2022-03-02", "close": 4.46, "volume": 13155.0}, {"date": "2022-03-03", "close": 4.69, "volume": 93145.0}, {"date": "2022-03-04", "close": 4.46, "volume": 6242.0}, {"date": "2022-03-07", "close": 4.4, "volume": 48316.0}, {"date": "2022-03-08", "close": 4.4, "volume": 35172.0}, {"date": "2022-03-09", "close": 4.4, "volume": 18010.0}, {"date": "2022-03-10", "close": 4.51, "volume": 116526.0}, {"date": "2022-03-11", "close": 4.6, "volume": 37717.0}, {"date": "2022-03-14", "close": 4.59, "volume": 69147.0}, {"date": "2022-03-15", "close": 4.54, "volume": 6370.0}, {"date": "2022-03-16", "close": 4.6, "volume": 16635.0}, {"date": "2022-03-17", "close": 4.51, "volume": 52164.0}, {"date": "2022-03-18", "close": 4.73, "volume": 95302.0}, {"date": "2022-03-21", "close": 4.71, "volume": 7365.0}, {"date": "2022-03-22", "close": 4.8, "volume": 111468.0}, {"date": "2022-03-23", "close": 4.7, "volume": 22562.0}, {"date": "2022-03-24", "close": 4.78, "volume": 26586.0}, {"date": "2022-03-25", "close": 4.79, "volume": 40339.0}, {"date": "2022-03-28", "close": 4.66, "volume": 33641.0}, {"date": "2022-03-29", "close": 4.7, "volume": 52378.0}, {"date": "2022-03-30", "close": 4.63, "volume": 37151.0}, {"date": "2022-03-31", "close": 4.64, "volume": 82978.0}, {"date": "2022-04-01", "close": 4.64, "volume": 6788.0}, {"date": "2022-04-04", "close": 4.75, "volume": 38490.0}, {"date": "2022-04-05", "close": 4.67, "volume": 15372.0}, {"date": "2022-04-06", "close": 4.75, "volume": 1270661.0}, {"date": "2022-04-07", "close": 4.7, "volume": 22535.0}, {"date": "2022-04-08", "close": 4.75, "volume": 20205.0}, {"date": "2022-04-11", "close": 4.7, "volume": 177390.0}, {"date": "2022-04-12", "close": 4.69, "volume": 149463.0}, {"date": "2022-04-13", "close": 4.65, "volume": 73300.0}, {"date": "2022-04-14", "close": 4.65, "volume": 47828.0}, {"date": "2022-04-19", "close": 4.65, "volume": 103981.0}, {"date": "2022-04-20", "close": 4.6, "volume": 23552.0}, {"date": "2022-04-21", "close": 4.62, "volume": 33571.0}, {"date": "2022-04-22", "close": 4.6, "volume": 24401.0}, {"date": "2022-04-26", "close": 4.54, "volume": 62754.0}, {"date": "2022-04-27", "close": 4.56, "volume": 15683.0}, {"date": "2022-04-28", "close": 4.56, "volume": 32625.0}, {"date": "2022-04-29", "close": 4.62, "volume": 7382.0}, {"date": "2022-05-02", "close": 4.61, "volume": 6370.0}, {"date": "2022-05-03", "close": 4.65, "volume": 17479.0}, {"date": "2022-05-04", "close": 4.7, "volume": 33366.0}, {"date": "2022-05-05", "close": 4.93, "volume": 63822.0}, {"date": "2022-05-06", "close": 4.8, "volume": 146170.0}, {"date": "2022-05-09", "close": 4.8, "volume": 28073.0}, {"date": "2022-05-10", "close": 4.88, "volume": 41023.0}, {"date": "2022-05-11", "close": 4.8, "volume": 51105.0}, {"date": "2022-05-12", "close": 4.88, "volume": 102592.0}, {"date": "2022-05-13", "close": 4.8, "volume": 21043.0}, {"date": "2022-05-16", "close": 4.85, "volume": 21228.0}, {"date": "2022-05-17", "close": 4.8, "volume": 84965.0}, {"date": "2022-05-18", "close": 4.82, "volume": 20500.0}, {"date": "2022-05-19", "close": 4.82, "volume": 57861.0}, {"date": "2022-05-20", "close": 4.8, "volume": 63842.0}, {"date": "2022-05-23", "close": 4.88, "volume": 198963.0}, {"date": "2022-05-24", "close": 4.86, "volume": 73696.0}, {"date": "2022-05-25", "close": 5.05, "volume": 22350.0}, {"date": "2022-05-26", "close": 4.9, "volume": 79617.0}, {"date": "2022-05-27", "close": 4.95, "volume": 11120.0}, {"date": "2022-05-30", "close": 4.95, "volume": 14856.0}, {"date": "2022-05-31", "close": 4.96, "volume": 20565.0}, {"date": "2022-06-01", "close": 5.03, "volume": 37395.0}, {"date": "2022-06-02", "close": 4.98, "volume": 2366.0}, {"date": "2022-06-03", "close": 5.06, "volume": 11892.0}, {"date": "2022-06-06", "close": 4.95, "volume": 11344.0}, {"date": "2022-06-07", "close": 4.89, "volume": 25737.0}, {"date": "2022-06-08", "close": 4.7, "volume": 47851.0}, {"date": "2022-06-09", "close": 4.65, "volume": 37911.0}, {"date": "2022-06-10", "close": 4.52, "volume": 18331.0}, {"date": "2022-06-14", "close": 4.37, "volume": 48158.0}, {"date": "2022-06-15", "close": 4.21, "volume": 77539.0}, {"date": "2022-06-16", "close": 4.43, "volume": 47617.0}, {"date": "2022-06-17", "close": 4.39, "volume": 32516.0}, {"date": "2022-06-20", "close": 4.3, "volume": 58670.0}, {"date": "2022-06-21", "close": 4.42, "volume": 9041.0}, {"date": "2022-06-22", "close": 4.5, "volume": 49229.0}, {"date": "2022-06-23", "close": 4.6, "volume": 20062.0}, {"date": "2022-06-24", "close": 4.68, "volume": 14354.0}, {"date": "2022-06-27", "close": 4.8, "volume": 49653.0}, {"date": "2022-06-28", "close": 4.8, "volume": 30745.0}, {"date": "2022-06-29", "close": 4.73, "volume": 7544.0}, {"date": "2022-06-30", "close": 4.73, "volume": 19469.0}, {"date": "2022-07-01", "close": 4.7, "volume": 9150.0}, {"date": "2022-07-04", "close": 4.72, "volume": 20572.0}, {"date": "2022-07-05", "close": 4.75, "volume": 18202.0}, {"date": "2022-07-06", "close": 4.75, "volume": 45355.0}, {"date": "2022-07-07", "close": 4.8, "volume": 76377.0}, {"date": "2022-07-08", "close": 4.65, "volume": 24038.0}, {"date": "2022-07-11", "close": 4.69, "volume": 21408.0}, {"date": "2022-07-12", "close": 4.71, "volume": 42000.0}, {"date": "2022-07-13", "close": 4.76, "volume": 12695.0}, {"date": "2022-07-14", "close": 4.7, "volume": 75984.0}, {"date": "2022-07-15", "close": 4.76, "volume": 16910.0}, {"date": "2022-07-18", "close": 4.56, "volume": 65435.0}, {"date": "2022-07-19", "close": 4.68, "volume": 13370.0}, {"date": "2022-07-20", "close": 4.69, "volume": 5557.0}, {"date": "2022-07-21", "close": 4.63, "volume": 45881.0}, {"date": "2022-07-22", "close": 4.71, "volume": 40115.0}, {"date": "2022-07-25", "close": 4.71, "volume": 14300.0}, {"date": "2022-07-26", "close": 4.69, "volume": 39285.0}, {"date": "2022-07-27", "close": 4.65, "volume": 145.0}, {"date": "2022-07-28", "close": 4.71, "volume": 35401.0}, {"date": "2022-07-29", "close": 4.7, "volume": 13588.0}, {"date": "2022-08-01", "close": 4.69, "volume": 22872.0}, {"date": "2022-08-02", "close": 4.7, "volume": 20165.0}, {"date": "2022-08-03", "close": 4.7, "volume": 16711.0}, {"date": "2022-08-04", "close": 4.72, "volume": 99404.0}, {"date": "2022-08-05", "close": 4.73, "volume": 36550.0}, {"date": "2022-08-08", "close": 4.69, "volume": 37753.0}, {"date": "2022-08-09", "close": 4.68, "volume": 22641.0}, {"date": "2022-08-10", "close": 4.78, "volume": 18691.0}, {"date": "2022-08-11", "close": 4.79, "volume": 26135.0}, {"date": "2022-08-12", "close": 4.95, "volume": 54723.0}, {"date": "2022-08-15", "close": 4.94, "volume": 38687.0}, {"date": "2022-08-16", "close": 4.89, "volume": 46006.0}, {"date": "2022-08-17", "close": 4.95, "volume": 25268.0}, {"date": "2022-08-18", "close": 4.88, "volume": 14401.0}, {"date": "2022-08-19", "close": 5.0, "volume": 25517.0}, {"date": "2022-08-22", "close": 4.88, "volume": 10710.0}, {"date": "2022-08-23", "close": 4.94, "volume": 16912.0}, {"date": "2022-08-24", "close": 4.96, "volume": 130329.0}, {"date": "2022-08-25", "close": 4.75, "volume": 42942.0}, {"date": "2022-08-26", "close": 4.85, "volume": 44139.0}, {"date": "2022-08-29", "close": 4.84, "volume": 7584.0}, {"date": "2022-08-30", "close": 4.82, "volume": 29721.0}, {"date": "2022-08-31", "close": 4.92, "volume": 38930.0}, {"date": "2022-09-01", "close": 4.74, "volume": 35738.0}, {"date": "2022-09-02", "close": 4.86, "volume": 74867.0}, {"date": "2022-09-05", "close": 4.7, "volume": 39200.0}, {"date": "2022-09-06", "close": 4.74, "volume": 19081.0}, {"date": "2022-09-07", "close": 4.78, "volume": 54213.0}, {"date": "2022-09-08", "close": 4.85, "volume": 20262.0}, {"date": "2022-09-09", "close": 4.88, "volume": 31254.0}, {"date": "2022-09-12", "close": 4.8, "volume": 50349.0}, {"date": "2022-09-13", "close": 4.79, "volume": 11547.0}, {"date": "2022-09-14", "close": 4.65, "volume": 51655.0}, {"date": "2022-09-15", "close": 4.83, "volume": 75912.0}, {"date": "2022-09-16", "close": 4.85, "volume": 79513.0}, {"date": "2022-09-19", "close": 4.75, "volume": 24006.0}, {"date": "2022-09-20", "close": 4.75, "volume": 6513.0}, {"date": "2022-09-21", "close": 4.65, "volume": 12355.0}, {"date": "2022-09-23", "close": 4.55, "volume": 53300.0}, {"date": "2022-09-26", "close": 4.64, "volume": 4450.0}, {"date": "2022-09-27", "close": 4.71, "volume": 24453.0}, {"date": "2022-09-28", "close": 4.63, "volume": 12919.0}, {"date": "2022-09-29", "close": 4.71, "volume": 5452.0}, {"date": "2022-09-30", "close": 4.73, "volume": 17138.0}, {"date": "2022-10-03", "close": 4.7, "volume": 1571.0}, {"date": "2022-10-04", "close": 4.67, "volume": 5639.0}, {"date": "2022-10-05", "close": 4.8, "volume": 207769.0}, {"date": "2022-10-06", "close": 4.83, "volume": 55278.0}, {"date": "2022-10-07", "close": 4.85, "volume": 29405.0}, {"date": "2022-10-10", "close": 4.77, "volume": 12034.0}, {"date": "2022-10-11", "close": 4.71, "volume": 5278.0}, {"date": "2022-10-12", "close": 4.83, "volume": 50226.0}, {"date": "2022-10-13", "close": 4.72, "volume": 50458.0}, {"date": "2022-10-14", "close": 4.8, "volume": 17727.0}, {"date": "2022-10-17", "close": 4.68, "volume": 12407.0}, {"date": "2022-10-18", "close": 4.72, "volume": 35005.0}, {"date": "2022-10-19", "close": 4.6, "volume": 6167.0}, {"date": "2022-10-20", "close": 4.72, "volume": 27054.0}, {"date": "2022-10-21", "close": 4.65, "volume": 69527.0}, {"date": "2022-10-24", "close": 4.66, "volume": 79933.0}, {"date": "2022-10-25", "close": 4.69, "volume": 7120.0}, {"date": "2022-10-26", "close": 4.66, "volume": 165982.0}, {"date": "2022-10-27", "close": 4.7, "volume": 50627.0}, {"date": "2022-10-28", "close": 4.7, "volume": 363357.0}, {"date": "2022-10-31", "close": 4.65, "volume": 128627.0}, {"date": "2022-11-01", "close": 4.7, "volume": 18493.0}, {"date": "2022-11-02", "close": 4.55, "volume": 30528.0}, {"date": "2022-11-03", "close": 4.56, "volume": 23001.0}, {"date": "2022-11-04", "close": 4.67, "volume": 10584.0}, {"date": "2022-11-07", "close": 4.6, "volume": 9326.0}, {"date": "2022-11-08", "close": 4.54, "volume": 25133.0}, {"date": "2022-11-09", "close": 4.65, "volume": 37203.0}, {"date": "2022-11-10", "close": 4.55, "volume": 62844.0}, {"date": "2022-11-11", "close": 4.69, "volume": 34765.0}, {"date": "2022-11-14", "close": 4.53, "volume": 40315.0}, {"date": "2022-11-15", "close": 4.55, "volume": 34298.0}, {"date": "2022-11-16", "close": 4.55, "volume": 74711.0}, {"date": "2022-11-17", "close": 4.42, "volume": 37953.0}, {"date": "2022-11-18", "close": 4.48, "volume": 24260.0}, {"date": "2022-11-21", "close": 4.65, "volume": 36170.0}, {"date": "2022-11-22", "close": 4.58, "volume": 27106.0}, {"date": "2022-11-23", "close": 4.5, "volume": 20937.0}, {"date": "2022-11-24", "close": 4.43, "volume": 16550.0}, {"date": "2022-11-25", "close": 4.63, "volume": 35320.0}, {"date": "2022-11-28", "close": 4.61, "volume": 54170.0}, {"date": "2022-11-29", "close": 4.48, "volume": 17461.0}, {"date": "2022-11-30", "close": 4.54, "volume": 58827.0}, {"date": "2022-12-01", "close": 4.45, "volume": 927097.0}, {"date": "2022-12-02", "close": 4.36, "volume": 91272.0}, {"date": "2022-12-05", "close": 4.31, "volume": 78785.0}, {"date": "2022-12-06", "close": 4.22, "volume": 81307.0}, {"date": "2022-12-07", "close": 4.15, "volume": 80540.0}, {"date": "2022-12-08", "close": 4.21, "volume": 61122.0}, {"date": "2022-12-09", "close": 4.28, "volume": 48620.0}, {"date": "2022-12-12", "close": 4.14, "volume": 61234.0}, {"date": "2022-12-13", "close": 4.12, "volume": 34382.0}, {"date": "2022-12-14", "close": 4.25, "volume": 119109.0}, {"date": "2022-12-15", "close": 4.16, "volume": 686921.0}, {"date": "2022-12-16", "close": 4.29, "volume": 25050.0}, {"date": "2022-12-19", "close": 4.31, "volume": 27055.0}, {"date": "2022-12-20", "close": 4.28, "volume": 31623.0}, {"date": "2022-12-21", "close": 4.3, "volume": 11947.0}, {"date": "2022-12-22", "close": 4.44, "volume": 74316.0}, {"date": "2022-12-23", "close": 4.39, "volume": 13939.0}, {"date": "2022-12-28", "close": 4.44, "volume": 7732.0}, {"date": "2022-12-29", "close": 4.38, "volume": 20236.0}, {"date": "2022-12-30", "close": 4.33, "volume": 7174.0}, {"date": "2023-01-03", "close": 4.36, "volume": 12048.0}, {"date": "2023-01-04", "close": 4.29, "volume": 26964.0}, {"date": "2023-01-05", "close": 4.36, "volume": 43701.0}, {"date": "2023-01-06", "close": 4.23, "volume": 257.0}, {"date": "2023-01-09", "close": 4.37, "volume": 33515.0}, {"date": "2023-01-10", "close": 4.39, "volume": 9252.0}, {"date": "2023-01-11", "close": 4.27, "volume": 28961.0}, {"date": "2023-01-12", "close": 4.35, "volume": 4975.0}, {"date": "2023-01-13", "close": 4.3, "volume": 6960.0}, {"date": "2023-01-16", "close": 4.25, "volume": 51685.0}, {"date": "2023-01-17", "close": 4.4, "volume": 68589.0}, {"date": "2023-01-18", "close": 4.42, "volume": 60888.0}, {"date": "2023-01-19", "close": 4.37, "volume": 11189.0}, {"date": "2023-01-20", "close": 4.34, "volume": 53393.0}, {"date": "2023-01-23", "close": 4.28, "volume": 55969.0}, {"date": "2023-01-24", "close": 4.28, "volume": 23560.0}, {"date": "2023-01-25", "close": 4.27, "volume": 10510.0}, {"date": "2023-01-27", "close": 4.3, "volume": 71949.0}, {"date": "2023-01-30", "close": 4.29, "volume": 14781.0}, {"date": "2023-01-31", "close": 4.19, "volume": 38717.0}, {"date": "2023-02-01", "close": 4.22, "volume": 48911.0}, {"date": "2023-02-02", "close": 4.3, "volume": 89273.0}, {"date": "2023-02-03", "close": 4.3, "volume": 22362.0}, {"date": "2023-02-06", "close": 4.26, "volume": 5823.0}, {"date": "2023-02-07", "close": 4.35, "volume": 50472.0}, {"date": "2023-02-08", "close": 4.3, "volume": 10109.0}, {"date": "2023-02-09", "close": 4.3, "volume": 33913.0}, {"date": "2023-02-10", "close": 4.31, "volume": 15086.0}, {"date": "2023-02-13", "close": 4.35, "volume": 34701.0}, {"date": "2023-02-14", "close": 4.41, "volume": 15650.0}, {"date": "2023-02-15", "close": 4.41, "volume": 52369.0}, {"date": "2023-02-16", "close": 4.4, "volume": 41638.0}, {"date": "2023-02-17", "close": 4.44, "volume": 33010.0}, {"date": "2023-02-20", "close": 4.45, "volume": 14652.0}, {"date": "2023-02-21", "close": 4.4, "volume": 19814.0}, {"date": "2023-02-22", "close": 4.48, "volume": 80761.0}, {"date": "2023-02-23", "close": 4.4, "volume": 25161.0}, {"date": "2023-02-24", "close": 4.4, "volume": 42139.0}, {"date": "2023-02-27", "close": 4.4, "volume": 57046.0}, {"date": "2023-02-28", "close": 4.42, "volume": 39048.0}, {"date": "2023-03-01", "close": 4.46, "volume": 27088.0}, {"date": "2023-03-02", "close": 4.37, "volume": 34187.0}, {"date": "2023-03-03", "close": 4.31, "volume": 12069.0}, {"date": "2023-03-06", "close": 4.33, "volume": 37141.0}, {"date": "2023-03-07", "close": 4.39, "volume": 1793265.0}, {"date": "2023-03-08", "close": 4.34, "volume": 62041.0}, {"date": "2023-03-09", "close": 4.29, "volume": 131303.0}, {"date": "2023-03-10", "close": 4.26, "volume": 104078.0}, {"date": "2023-03-13", "close": 4.3, "volume": 28560.0}, {"date": "2023-03-14", "close": 4.21, "volume": 142067.0}, {"date": "2023-03-15", "close": 4.39, "volume": 33718.0}, {"date": "2023-03-16", "close": 4.26, "volume": 92500.0}, {"date": "2023-03-17", "close": 4.3, "volume": 38891.0}, {"date": "2023-03-20", "close": 4.23, "volume": 101132.0}, {"date": "2023-03-21", "close": 4.28, "volume": 99999.0}, {"date": "2023-03-22", "close": 4.45, "volume": 61535.0}, {"date": "2023-03-23", "close": 4.39, "volume": 11762.0}, {"date": "2023-03-24", "close": 4.33, "volume": 13085.0}, {"date": "2023-03-27", "close": 4.4, "volume": 30520.0}, {"date": "2023-03-28", "close": 4.44, "volume": 490971.0}, {"date": "2023-03-29", "close": 4.46, "volume": 173159.0}, {"date": "2023-03-30", "close": 4.45, "volume": 67026.0}, {"date": "2023-03-31", "close": 4.47, "volume": 25910.0}, {"date": "2023-04-03", "close": 4.5, "volume": 55193.0}, {"date": "2023-04-04", "close": 4.49, "volume": 561538.0}, {"date": "2023-04-05", "close": 4.5, "volume": 32707.0}, {"date": "2023-04-06", "close": 4.43, "volume": 27515.0}, {"date": "2023-04-11", "close": 4.405, "volume": 30928.0}, {"date": "2023-04-12", "close": 4.45, "volume": 89030.0}, {"date": "2023-04-13", "close": 4.4, "volume": 47070.0}, {"date": "2023-04-14", "close": 4.38, "volume": 10542.0}, {"date": "2023-04-17", "close": 4.42, "volume": 12451.0}, {"date": "2023-04-18", "close": 4.4, "volume": 68351.0}, {"date": "2023-04-19", "close": 4.4, "volume": 26890.0}, {"date": "2023-04-20", "close": 4.4, "volume": 14512.0}, {"date": "2023-04-21", "close": 4.43, "volume": 53257.0}, {"date": "2023-04-24", "close": 4.4, "volume": 57702.0}, {"date": "2023-04-26", "close": 4.35, "volume": 26319.0}, {"date": "2023-04-27", "close": 4.36, "volume": 27174.0}, {"date": "2023-04-28", "close": 4.4, "volume": 91608.0}, {"date": "2023-05-01", "close": 4.43, "volume": 54352.0}, {"date": "2023-05-02", "close": 4.45, "volume": 36569.0}, {"date": "2023-05-03", "close": 4.44, "volume": 48845.0}, {"date": "2023-05-04", "close": 4.39, "volume": 5994.0}, {"date": "2023-05-05", "close": 4.35, "volume": 22984.0}, {"date": "2023-05-08", "close": 4.25, "volume": 101744.0}, {"date": "2023-05-09", "close": 4.27, "volume": 64247.0}, {"date": "2023-05-10", "close": 4.25, "volume": 44451.0}, {"date": "2023-05-11", "close": 4.26, "volume": 19809.0}, {"date": "2023-05-12", "close": 4.43, "volume": 881867.0}, {"date": "2023-05-15", "close": 4.41, "volume": 96366.0}, {"date": "2023-05-16", "close": 4.41, "volume": 47623.0}, {"date": "2023-05-17", "close": 4.38, "volume": 50896.0}, {"date": "2023-05-18", "close": 4.32, "volume": 239736.0}, {"date": "2023-05-19", "close": 4.35, "volume": 191624.0}, {"date": "2023-05-22", "close": 4.36, "volume": 19216.0}, {"date": "2023-05-23", "close": 4.33, "volume": 22997.0}, {"date": "2023-05-24", "close": 4.28, "volume": 23334.0}, {"date": "2023-05-25", "close": 4.27, "volume": 16279.0}, {"date": "2023-05-26", "close": 4.25, "volume": 27599.0}, {"date": "2023-05-29", "close": 4.36, "volume": 156746.0}, {"date": "2023-05-30", "close": 4.31, "volume": 5473.0}, {"date": "2023-05-31", "close": 4.3, "volume": 23618.0}, {"date": "2023-06-01", "close": 4.45, "volume": 33513.0}, {"date": "2023-06-02", "close": 4.34, "volume": 52417.0}, {"date": "2023-06-05", "close": 4.3, "volume": 100219.0}, {"date": "2023-06-06", "close": 4.34, "volume": 30798.0}, {"date": "2023-06-07", "close": 4.34, "volume": 164375.0}, {"date": "2023-06-08", "close": 4.34, "volume": 15908.0}, {"date": "2023-06-09", "close": 4.27, "volume": 28960.0}, {"date": "2023-06-13", "close": 4.33, "volume": 31305.0}, {"date": "2023-06-14", "close": 4.33, "volume": 15532.0}, {"date": "2023-06-15", "close": 4.35, "volume": 77005.0}, {"date": "2023-06-16", "close": 4.29, "volume": 128550.0}, {"date": "2023-06-19", "close": 4.28, "volume": 1539498.0}, {"date": "2023-06-20", "close": 4.31, "volume": 33039.0}, {"date": "2023-06-21", "close": 4.27, "volume": 46642.0}, {"date": "2023-06-22", "close": 4.29, "volume": 18589.0}, {"date": "2023-06-23", "close": 4.26, "volume": 32381.0}, {"date": "2023-06-26", "close": 4.2, "volume": 48828.0}, {"date": "2023-06-27", "close": 4.15, "volume": 1147962.0}, {"date": "2023-06-28", "close": 4.17, "volume": 14196.0}, {"date": "2023-06-29", "close": 4.2, "volume": 23053.0}, {"date": "2023-06-30", "close": 4.19, "volume": 20971.0}, {"date": "2023-07-03", "close": 4.13, "volume": 18735.0}, {"date": "2023-07-04", "close": 4.2, "volume": 14333.0}, {"date": "2023-07-05", "close": 4.14, "volume": 12085.0}, {"date": "2023-07-06", "close": 4.17, "volume": 13603.0}, {"date": "2023-07-07", "close": 4.2, "volume": 95965.0}, {"date": "2023-07-10", "close": 4.11, "volume": 40015.0}, {"date": "2023-07-11", "close": 4.21, "volume": 69510.0}, {"date": "2023-07-12", "close": 4.15, "volume": 53229.0}, {"date": "2023-07-13", "close": 4.14, "volume": 46464.0}, {"date": "2023-07-14", "close": 4.11, "volume": 18196.0}, {"date": "2023-07-17", "close": 4.15, "volume": 21842.0}, {"date": "2023-07-18", "close": 4.2, "volume": 91257.0}, {"date": "2023-07-19", "close": 4.23, "volume": 26125.0}, {"date": "2023-07-20", "close": 4.2, "volume": 22772.0}, {"date": "2023-07-21", "close": 4.2, "volume": 7926.0}, {"date": "2023-07-24", "close": 4.22, "volume": 4068.0}, {"date": "2023-07-25", "close": 4.22, "volume": 38017.0}, {"date": "2023-07-26", "close": 4.24, "volume": 10087.0}, {"date": "2023-07-27", "close": 4.39, "volume": 45822.0}, {"date": "2023-07-28", "close": 4.37, "volume": 32718.0}, {"date": "2023-07-31", "close": 4.4, "volume": 24357.0}, {"date": "2023-08-01", "close": 4.37, "volume": 15644.0}, {"date": "2023-08-02", "close": 4.43, "volume": 153299.0}, {"date": "2023-08-03", "close": 4.39, "volume": 22396.0}, {"date": "2023-08-04", "close": 4.38, "volume": 16406.0}, {"date": "2023-08-07", "close": 4.32, "volume": 26099.0}, {"date": "2023-08-08", "close": 4.3, "volume": 25335.0}, {"date": "2023-08-09", "close": 4.29, "volume": 11539.0}, {"date": "2023-08-10", "close": 4.3, "volume": 24195.0}, {"date": "2023-08-11", "close": 4.3, "volume": 84694.0}, {"date": "2023-08-14", "close": 4.35, "volume": 10234.0}, {"date": "2023-08-15", "close": 4.26, "volume": 8374.0}, {"date": "2023-08-16", "close": 4.29, "volume": 19499.0}, {"date": "2023-08-17", "close": 4.26, "volume": 21161.0}, {"date": "2023-08-18", "close": 4.15, "volume": 3869.0}, {"date": "2023-08-21", "close": 4.19, "volume": 15514.0}, {"date": "2023-08-22", "close": 4.24, "volume": 23234.0}, {"date": "2023-08-23", "close": 4.22, "volume": 8560.0}, {"date": "2023-08-24", "close": 4.22, "volume": 40753.0}, {"date": "2023-08-25", "close": 4.35, "volume": 385794.0}, {"date": "2023-08-28", "close": 4.4, "volume": 267203.0}, {"date": "2023-08-29", "close": 4.41, "volume": 250908.0}, {"date": "2023-08-30", "close": 4.42, "volume": 94920.0}, {"date": "2023-08-31", "close": 4.43, "volume": 415410.0}, {"date": "2023-09-01", "close": 4.42, "volume": 50492.0}, {"date": "2023-09-04", "close": 4.46, "volume": 34688.0}, {"date": "2023-09-05", "close": 4.5, "volume": 45892.0}, {"date": "2023-09-06", "close": 4.5, "volume": 72328.0}, {"date": "2023-09-07", "close": 4.49, "volume": 96610.0}, {"date": "2023-09-08", "close": 4.46, "volume": 108927.0}, {"date": "2023-09-11", "close": 4.43, "volume": 123158.0}, {"date": "2023-09-12", "close": 4.51, "volume": 129461.0}, {"date": "2023-09-13", "close": 4.57, "volume": 178667.0}, {"date": "2023-09-14", "close": 4.51, "volume": 336862.0}, {"date": "2023-09-15", "close": 4.49, "volume": 123820.0}, {"date": "2023-09-18", "close": 4.4, "volume": 46444.0}, {"date": "2023-09-19", "close": 4.3, "volume": 35877.0}, {"date": "2023-09-20", "close": 4.26, "volume": 35978.0}, {"date": "2023-09-21", "close": 4.33, "volume": 98787.0}, {"date": "2023-09-22", "close": 4.3, "volume": 59343.0}, {"date": "2023-09-25", "close": 4.35, "volume": 4070.0}, {"date": "2023-09-26", "close": 4.31, "volume": 29455.0}, {"date": "2023-09-27", "close": 4.3, "volume": 25412.0}, {"date": "2023-09-28", "close": 4.3, "volume": 49390.0}, {"date": "2023-09-29", "close": 4.3, "volume": 65345.0}, {"date": "2023-10-02", "close": 4.3, "volume": 14624.0}, {"date": "2023-10-03", "close": 4.34, "volume": 550726.0}, {"date": "2023-10-04", "close": 4.34, "volume": 62605.0}, {"date": "2023-10-05", "close": 4.38, "volume": 73368.0}, {"date": "2023-10-06", "close": 4.32, "volume": 61419.0}, {"date": "2023-10-09", "close": 4.32, "volume": 19815.0}, {"date": "2023-10-10", "close": 4.25, "volume": 44302.0}, {"date": "2023-10-11", "close": 4.36, "volume": 28348.0}, {"date": "2023-10-12", "close": 4.4, "volume": 46165.0}, {"date": "2023-10-13", "close": 4.38, "volume": 66004.0}, {"date": "2023-10-16", "close": 4.38, "volume": 48201.0}, {"date": "2023-10-17", "close": 4.45, "volume": 185302.0}, {"date": "2023-10-18", "close": 4.41, "volume": 181172.0}, {"date": "2023-10-19", "close": 4.48, "volume": 54326.0}, {"date": "2023-10-20", "close": 4.41, "volume": 98093.0}, {"date": "2023-10-23", "close": 4.53, "volume": 589009.0}, {"date": "2023-10-24", "close": 4.58, "volume": 210844.0}, {"date": "2023-10-25", "close": 4.57, "volume": 103565.0}, {"date": "2023-10-26", "close": 4.51, "volume": 33182.0}, {"date": "2023-10-27", "close": 4.54, "volume": 60420.0}, {"date": "2023-10-30", "close": 4.53, "volume": 43923.0}, {"date": "2023-10-31", "close": 4.46, "volume": 25792.0}, {"date": "2023-11-01", "close": 4.43, "volume": 68409.0}, {"date": "2023-11-02", "close": 4.49, "volume": 48997.0}, {"date": "2023-11-03", "close": 4.59, "volume": 74232.0}, {"date": "2023-11-06", "close": 4.66, "volume": 53675.0}, {"date": "2023-11-07", "close": 4.66, "volume": 47917.0}, {"date": "2023-11-08", "close": 4.71, "volume": 77964.0}, {"date": "2023-11-09", "close": 4.74, "volume": 101495.0}, {"date": "2023-11-10", "close": 4.7, "volume": 19622.0}, {"date": "2023-11-13", "close": 4.6, "volume": 20011.0}, {"date": "2023-11-14", "close": 4.74, "volume": 28372.0}, {"date": "2023-11-15", "close": 4.81, "volume": 248529.0}, {"date": "2023-11-16", "close": 4.9, "volume": 95631.0}, {"date": "2023-11-17", "close": 4.83, "volume": 147624.0}, {"date": "2023-11-20", "close": 4.78, "volume": 93768.0}, {"date": "2023-11-21", "close": 4.8, "volume": 471460.0}, {"date": "2023-11-22", "close": 4.8, "volume": 196763.0}, {"date": "2023-11-23", "close": 4.84, "volume": 365426.0}, {"date": "2023-11-24", "close": 4.9, "volume": 161889.0}, {"date": "2023-11-27", "close": 4.87, "volume": 242050.0}, {"date": "2023-11-28", "close": 4.84, "volume": 107063.0}, {"date": "2023-11-29", "close": 4.82, "volume": 545475.0}, {"date": "2023-11-30", "close": 4.91, "volume": 86986.0}, {"date": "2023-12-01", "close": 4.78, "volume": 165196.0}, {"date": "2023-12-04", "close": 4.85, "volume": 96777.0}, {"date": "2023-12-05", "close": 4.8, "volume": 724892.0}, {"date": "2023-12-06", "close": 4.78, "volume": 174890.0}, {"date": "2023-12-07", "close": 4.78, "volume": 81205.0}, {"date": "2023-12-08", "close": 4.8, "volume": 114343.0}, {"date": "2023-12-11", "close": 4.78, "volume": 42090.0}, {"date": "2023-12-12", "close": 4.92, "volume": 92440.0}, {"date": "2023-12-13", "close": 4.98, "volume": 205319.0}, {"date": "2023-12-14", "close": 4.99, "volume": 80510.0}, {"date": "2023-12-15", "close": 4.96, "volume": 89372.0}, {"date": "2023-12-18", "close": 5.0, "volume": 37851.0}, {"date": "2023-12-19", "close": 5.13, "volume": 214323.0}, {"date": "2023-12-20", "close": 5.1, "volume": 40227.0}, {"date": "2023-12-21", "close": 5.13, "volume": 82490.0}, {"date": "2023-12-22", "close": 5.08, "volume": 56325.0}, {"date": "2023-12-27", "close": 5.18, "volume": 54349.0}, {"date": "2023-12-28", "close": 5.16, "volume": 20303.0}, {"date": "2023-12-29", "close": 5.16, "volume": 21239.0}, {"date": "2024-01-02", "close": 5.13, "volume": 116106.0}, {"date": "2024-01-03", "close": 5.09, "volume": 45350.0}, {"date": "2024-01-04", "close": 5.08, "volume": 41970.0}, {"date": "2024-01-05", "close": 5.11, "volume": 92392.0}, {"date": "2024-01-08", "close": 5.1, "volume": 39048.0}, {"date": "2024-01-09", "close": 5.18, "volume": 132709.0}, {"date": "2024-01-10", "close": 5.2, "volume": 53052.0}, {"date": "2024-01-11", "close": 5.31, "volume": 110962.0}, {"date": "2024-01-12", "close": 5.2, "volume": 62080.0}, {"date": "2024-01-15", "close": 5.25, "volume": 180261.0}, {"date": "2024-01-16", "close": 5.25, "volume": 67525.0}, {"date": "2024-01-17", "close": 5.37, "volume": 297210.0}, {"date": "2024-01-18", "close": 5.3, "volume": 200921.0}, {"date": "2024-01-19", "close": 5.31, "volume": 125487.0}, {"date": "2024-01-22", "close": 5.26, "volume": 145272.0}, {"date": "2024-01-23", "close": 5.3, "volume": 155480.0}, {"date": "2024-01-24", "close": 5.33, "volume": 104252.0}, {"date": "2024-01-25", "close": 5.25, "volume": 222971.0}, {"date": "2024-01-29", "close": 5.38, "volume": 129059.0}, {"date": "2024-01-31", "close": 5.34, "volume": 547132.0}, {"date": "2024-02-01", "close": 5.32, "volume": 295555.0}, {"date": "2024-02-02", "close": 5.48, "volume": 204868.0}, {"date": "2024-02-05", "close": 5.46, "volume": 217118.0}, {"date": "2024-02-06", "close": 5.4, "volume": 275356.0}, {"date": "2024-02-07", "close": 5.47, "volume": 145087.0}, {"date": "2024-02-08", "close": 5.4, "volume": 172711.0}, {"date": "2024-02-09", "close": 5.34, "volume": 103921.0}, {"date": "2024-02-12", "close": 5.25, "volume": 231693.0}, {"date": "2024-02-13", "close": 5.38, "volume": 120190.0}, {"date": "2024-02-14", "close": 5.4, "volume": 88705.0}, {"date": "2024-02-15", "close": 5.39, "volume": 77952.0}, {"date": "2024-02-16", "close": 5.32, "volume": 690458.0}, {"date": "2024-02-19", "close": 5.41, "volume": 88361.0}, {"date": "2024-02-20", "close": 5.47, "volume": 124593.0}, {"date": "2024-02-21", "close": 5.43, "volume": 162897.0}, {"date": "2024-02-22", "close": 5.44, "volume": 898214.0}, {"date": "2024-02-23", "close": 5.47, "volume": 1123565.0}, {"date": "2024-02-26", "close": 5.71, "volume": 374555.0}, {"date": "2024-02-27", "close": 5.72, "volume": 268674.0}, {"date": "2024-02-28", "close": 5.59, "volume": 226582.0}, {"date": "2024-02-29", "close": 5.81, "volume": 351626.0}, {"date": "2024-03-01", "close": 5.63, "volume": 294517.0}, {"date": "2024-03-04", "close": 5.53, "volume": 263529.0}, {"date": "2024-03-05", "close": 5.46, "volume": 220453.0}, {"date": "2024-03-06", "close": 5.48, "volume": 306034.0}, {"date": "2024-03-07", "close": 5.75, "volume": 369286.0}, {"date": "2024-03-08", "close": 5.71, "volume": 867449.0}, {"date": "2024-03-11", "close": 5.69, "volume": 147566.0}, {"date": "2024-03-12", "close": 5.7, "volume": 209448.0}, {"date": "2024-03-13", "close": 5.82, "volume": 189421.0}, {"date": "2024-03-14", "close": 5.75, "volume": 179128.0}, {"date": "2024-03-15", "close": 5.6, "volume": 4326531.0}, {"date": "2024-03-18", "close": 5.63, "volume": 68441.0}, {"date": "2024-03-19", "close": 5.6, "volume": 56281.0}, {"date": "2024-03-20", "close": 5.61, "volume": 243970.0}, {"date": "2024-03-21", "close": 5.65, "volume": 66751.0}, {"date": "2024-03-22", "close": 5.65, "volume": 132447.0}, {"date": "2024-03-25", "close": 5.73, "volume": 247097.0}, {"date": "2024-03-26", "close": 5.67, "volume": 96404.0}, {"date": "2024-03-27", "close": 5.69, "volume": 135263.0}, {"date": "2024-03-28", "close": 5.59, "volume": 110587.0}, {"date": "2024-04-02", "close": 5.62, "volume": 163013.0}, {"date": "2024-04-03", "close": 5.42, "volume": 112285.0}, {"date": "2024-04-04", "close": 5.57, "volume": 112704.0}, {"date": "2024-04-05", "close": 5.35, "volume": 468654.0}, {"date": "2024-04-08", "close": 5.37, "volume": 106898.0}, {"date": "2024-04-09", "close": 5.34, "volume": 321009.0}, {"date": "2024-04-10", "close": 5.41, "volume": 305142.0}, {"date": "2024-04-11", "close": 5.37, "volume": 165274.0}, {"date": "2024-04-12", "close": 5.36, "volume": 125236.0}, {"date": "2024-04-15", "close": 5.27, "volume": 75528.0}, {"date": "2024-04-16", "close": 5.22, "volume": 122941.0}, {"date": "2024-04-17", "close": 5.35, "volume": 293182.0}, {"date": "2024-04-18", "close": 5.35, "volume": 107713.0}, {"date": "2024-04-19", "close": 5.36, "volume": 177347.0}, {"date": "2024-04-22", "close": 5.52, "volume": 137161.0}, {"date": "2024-04-23", "close": 5.43, "volume": 40950.0}, {"date": "2024-04-24", "close": 5.37, "volume": 116428.0}, {"date": "2024-04-26", "close": 5.32, "volume": 148635.0}, {"date": "2024-04-29", "close": 5.33, "volume": 50913.0}, {"date": "2024-04-30", "close": 5.35, "volume": 120615.0}, {"date": "2024-05-01", "close": 5.29, "volume": 113552.0}, {"date": "2024-05-02", "close": 5.35, "volume": 55248.0}, {"date": "2024-05-03", "close": 5.38, "volume": 155864.0}, {"date": "2024-05-06", "close": 5.48, "volume": 126694.0}, {"date": "2024-05-07", "close": 5.48, "volume": 28117.0}, {"date": "2024-05-08", "close": 5.6, "volume": 125856.0}, {"date": "2024-05-09", "close": 5.53, "volume": 80392.0}, {"date": "2024-05-10", "close": 5.65, "volume": 1376852.0}, {"date": "2024-05-13", "close": 5.57, "volume": 365063.0}, {"date": "2024-05-14", "close": 5.53, "volume": 69743.0}, {"date": "2024-05-15", "close": 5.53, "volume": 104997.0}, {"date": "2024-05-16", "close": 5.6, "volume": 204921.0}, {"date": "2024-05-17", "close": 5.6, "volume": 93317.0}, {"date": "2024-05-20", "close": 5.55, "volume": 52000.0}, {"date": "2024-05-21", "close": 5.54, "volume": 14870.0}, {"date": "2024-05-22", "close": 5.51, "volume": 28813.0}, {"date": "2024-05-23", "close": 5.44, "volume": 29735.0}, {"date": "2024-05-24", "close": 5.4, "volume": 37925.0}, {"date": "2024-05-27", "close": 5.51, "volume": 89893.0}, {"date": "2024-05-28", "close": 5.4, "volume": 41932.0}, {"date": "2024-05-29", "close": 5.4, "volume": 70786.0}, {"date": "2024-05-30", "close": 5.41, "volume": 38645.0}, {"date": "2024-05-31", "close": 5.45, "volume": 81854.0}, {"date": "2024-06-03", "close": 5.49, "volume": 90453.0}, {"date": "2024-06-04", "close": 5.5, "volume": 141569.0}, {"date": "2024-06-05", "close": 5.53, "volume": 143065.0}, {"date": "2024-06-06", "close": 5.64, "volume": 169019.0}, {"date": "2024-06-07", "close": 5.5, "volume": 139182.0}, {"date": "2024-06-11", "close": 5.54, "volume": 66532.0}, {"date": "2024-06-12", "close": 5.54, "volume": 24284.0}, {"date": "2024-06-13", "close": 5.7, "volume": 63712.0}, {"date": "2024-06-14", "close": 5.69, "volume": 311958.0}, {"date": "2024-06-17", "close": 5.77, "volume": 89961.0}, {"date": "2024-06-18", "close": 5.74, "volume": 34103.0}, {"date": "2024-06-19", "close": 5.79, "volume": 371500.0}, {"date": "2024-06-20", "close": 5.81, "volume": 64287.0}, {"date": "2024-06-21", "close": 5.72, "volume": 259034.0}, {"date": "2024-06-24", "close": 5.75, "volume": 214723.0}, {"date": "2024-06-25", "close": 5.75, "volume": 35736.0}, {"date": "2024-06-26", "close": 5.7, "volume": 199658.0}, {"date": "2024-06-27", "close": 5.66, "volume": 312712.0}, {"date": "2024-06-28", "close": 5.76, "volume": 579225.0}, {"date": "2024-07-01", "close": 5.77, "volume": 72291.0}, {"date": "2024-07-02", "close": 5.77, "volume": 47290.0}, {"date": "2024-07-03", "close": 5.71, "volume": 56054.0}, {"date": "2024-07-04", "close": 5.76, "volume": 33717.0}, {"date": "2024-07-05", "close": 5.7, "volume": 105176.0}, {"date": "2024-07-08", "close": 5.79, "volume": 63347.0}, {"date": "2024-07-09", "close": 5.79, "volume": 81487.0}, {"date": "2024-07-10", "close": 5.9, "volume": 183110.0}, {"date": "2024-07-11", "close": 5.96, "volume": 157716.0}, {"date": "2024-07-12", "close": 5.86, "volume": 220076.0}, {"date": "2024-07-15", "close": 5.85, "volume": 110743.0}, {"date": "2024-07-16", "close": 5.79, "volume": 34348.0}, {"date": "2024-07-17", "close": 5.82, "volume": 177541.0}, {"date": "2024-07-18", "close": 5.76, "volume": 79702.0}, {"date": "2024-07-19", "close": 5.85, "volume": 97219.0}, {"date": "2024-07-22", "close": 5.83, "volume": 51920.0}, {"date": "2024-07-23", "close": 5.86, "volume": 99909.0}, {"date": "2024-07-24", "close": 5.85, "volume": 85543.0}, {"date": "2024-07-25", "close": 5.85, "volume": 26384.0}, {"date": "2024-07-26", "close": 5.87, "volume": 80055.0}, {"date": "2024-07-29", "close": 5.86, "volume": 44002.0}, {"date": "2024-07-30", "close": 5.88, "volume": 49291.0}, {"date": "2024-07-31", "close": 6.0, "volume": 185788.0}, {"date": "2024-08-01", "close": 5.97, "volume": 62121.0}, {"date": "2024-08-02", "close": 5.97, "volume": 54564.0}, {"date": "2024-08-05", "close": 5.74, "volume": 147446.0}, {"date": "2024-08-06", "close": 5.72, "volume": 87434.0}, {"date": "2024-08-07", "close": 5.78, "volume": 97140.0}, {"date": "2024-08-08", "close": 5.71, "volume": 57819.0}, {"date": "2024-08-09", "close": 5.76, "volume": 64384.0}, {"date": "2024-08-12", "close": 5.8, "volume": 17735.0}, {"date": "2024-08-13", "close": 6.04, "volume": 128327.0}, {"date": "2024-08-14", "close": 6.0, "volume": 102678.0}, {"date": "2024-08-15", "close": 5.96, "volume": 76790.0}, {"date": "2024-08-16", "close": 5.93, "volume": 54863.0}, {"date": "2024-08-19", "close": 5.94, "volume": 39539.0}, {"date": "2024-08-20", "close": 5.85, "volume": 143976.0}, {"date": "2024-08-21", "close": 5.9, "volume": 34289.0}, {"date": "2024-08-22", "close": 5.85, "volume": 48059.0}, {"date": "2024-08-23", "close": 5.85, "volume": 26242.0}, {"date": "2024-08-26", "close": 5.9, "volume": 43971.0}, {"date": "2024-08-27", "close": 5.74, "volume": 118348.0}, {"date": "2024-08-28", "close": 5.83, "volume": 67581.0}, {"date": "2024-08-29", "close": 5.98, "volume": 57059.0}, {"date": "2024-08-30", "close": 6.1, "volume": 109891.0}, {"date": "2024-09-02", "close": 6.05, "volume": 78719.0}, {"date": "2024-09-03", "close": 6.1, "volume": 128431.0}, {"date": "2024-09-04", "close": 5.86, "volume": 115396.0}, {"date": "2024-09-05", "close": 5.76, "volume": 37988.0}, {"date": "2024-09-06", "close": 5.85, "volume": 92998.0}, {"date": "2024-09-09", "close": 5.86, "volume": 116151.0}, {"date": "2024-09-10", "close": 5.92, "volume": 151355.0}, {"date": "2024-09-11", "close": 5.8, "volume": 178246.0}, {"date": "2024-09-12", "close": 5.93, "volume": 248131.0}, {"date": "2024-09-13", "close": 6.0, "volume": 118018.0}, {"date": "2024-09-16", "close": 5.97, "volume": 42732.0}, {"date": "2024-09-17", "close": 5.85, "volume": 69803.0}, {"date": "2024-09-18", "close": 5.79, "volume": 56068.0}, {"date": "2024-09-19", "close": 5.66, "volume": 69720.0}, {"date": "2024-09-20", "close": 5.91, "volume": 213491.0}, {"date": "2024-09-23", "close": 5.75, "volume": 149763.0}, {"date": "2024-09-24", "close": 5.64, "volume": 116053.0}, {"date": "2024-09-25", "close": 5.65, "volume": 145604.0}, {"date": "2024-09-26", "close": 5.64, "volume": 106704.0}, {"date": "2024-09-27", "close": 5.66, "volume": 388669.0}, {"date": "2024-09-30", "close": 5.78, "volume": 166967.0}, {"date": "2024-10-01", "close": 5.84, "volume": 105547.0}, {"date": "2024-10-02", "close": 5.71, "volume": 51216.0}, {"date": "2024-10-03", "close": 5.79, "volume": 62825.0}, {"date": "2024-10-04", "close": 5.76, "volume": 196326.0}, {"date": "2024-10-07", "close": 5.8, "volume": 32475.0}, {"date": "2024-10-08", "close": 5.78, "volume": 77190.0}, {"date": "2024-10-09", "close": 5.79, "volume": 56154.0}, {"date": "2024-10-10", "close": 5.74, "volume": 33780.0}, {"date": "2024-10-11", "close": 5.7, "volume": 56423.0}, {"date": "2024-10-14", "close": 5.7, "volume": 292668.0}, {"date": "2024-10-15", "close": 5.67, "volume": 127761.0}, {"date": "2024-10-16", "close": 5.67, "volume": 150926.0}, {"date": "2024-10-17", "close": 5.72, "volume": 115017.0}, {"date": "2024-10-18", "close": 5.7, "volume": 258322.0}, {"date": "2024-10-21", "close": 5.7, "volume": 69559.0}, {"date": "2024-10-22", "close": 5.81, "volume": 88380.0}, {"date": "2024-10-23", "close": 5.8, "volume": 146709.0}, {"date": "2024-10-24", "close": 5.83, "volume": 85521.0}, {"date": "2024-10-25", "close": 6.02, "volume": 95635.0}, {"date": "2024-10-28", "close": 5.99, "volume": 473629.0}, {"date": "2024-10-29", "close": 5.99, "volume": 69541.0}, {"date": "2024-10-30", "close": 6.04, "volume": 193654.0}, {"date": "2024-10-31", "close": 6.06, "volume": 66631.0}, {"date": "2024-11-01", "close": 6.05, "volume": 60932.0}, {"date": "2024-11-04", "close": 6.03, "volume": 119948.0}, {"date": "2024-11-05", "close": 6.01, "volume": 36913.0}, {"date": "2024-11-06", "close": 6.0, "volume": 85292.0}, {"date": "2024-11-07", "close": 5.99, "volume": 125781.0}, {"date": "2024-11-08", "close": 5.95, "volume": 48376.0}, {"date": "2024-11-11", "close": 5.92, "volume": 84215.0}, {"date": "2024-11-12", "close": 5.94, "volume": 224727.0}, {"date": "2024-11-13", "close": 5.75, "volume": 180792.0}, {"date": "2024-11-14", "close": 5.8, "volume": 18682.0}, {"date": "2024-11-15", "close": 5.75, "volume": 30938.0}, {"date": "2024-11-18", "close": 5.77, "volume": 89606.0}, {"date": "2024-11-19", "close": 5.69, "volume": 40257.0}, {"date": "2024-11-20", "close": 5.73, "volume": 128111.0}, {"date": "2024-11-21", "close": 5.76, "volume": 154710.0}, {"date": "2024-11-22", "close": 5.77, "volume": 71802.0}, {"date": "2024-11-25", "close": 5.83, "volume": 76026.0}, {"date": "2024-11-26", "close": 5.86, "volume": 127865.0}, {"date": "2024-11-27", "close": 5.85, "volume": 496779.0}, {"date": "2024-11-28", "close": 6.0, "volume": 149211.0}, {"date": "2024-11-29", "close": 5.96, "volume": 41146.0}, {"date": "2024-12-02", "close": 5.96, "volume": 25344.0}, {"date": "2024-12-03", "close": 5.85, "volume": 73996.0}, {"date": "2024-12-04", "close": 5.83, "volume": 104216.0}, {"date": "2024-12-05", "close": 5.87, "volume": 193213.0}, {"date": "2024-12-06", "close": 5.92, "volume": 226276.0}, {"date": "2024-12-09", "close": 5.87, "volume": 39138.0}, {"date": "2024-12-10", "close": 5.86, "volume": 116305.0}, {"date": "2024-12-11", "close": 5.86, "volume": 69687.0}, {"date": "2024-12-12", "close": 5.89, "volume": 69406.0}, {"date": "2024-12-13", "close": 5.88, "volume": 143979.0}, {"date": "2024-12-16", "close": 5.78, "volume": 208816.0}, {"date": "2024-12-17", "close": 5.74, "volume": 279328.0}, {"date": "2024-12-18", "close": 5.79, "volume": 173818.0}, {"date": "2024-12-19", "close": 5.67, "volume": 334003.0}, {"date": "2024-12-20", "close": 5.61, "volume": 131960.0}, {"date": "2024-12-23", "close": 5.72, "volume": 36679.0}, {"date": "2024-12-24", "close": 5.89, "volume": 98262.0}, {"date": "2024-12-27", "close": 5.86, "volume": 67783.0}, {"date": "2024-12-30", "close": 5.85, "volume": 50080.0}, {"date": "2024-12-31", "close": 5.87, "volume": 43970.0}, {"date": "2025-01-02", "close": 5.85, "volume": 66653.0}, {"date": "2025-01-03", "close": 5.9, "volume": 88833.0}, {"date": "2025-01-06", "close": 5.81, "volume": 31570.0}, {"date": "2025-01-07", "close": 5.81, "volume": 52072.0}, {"date": "2025-01-08", "close": 5.82, "volume": 147432.0}, {"date": "2025-01-09", "close": 5.83, "volume": 50002.0}, {"date": "2025-01-10", "close": 5.81, "volume": 47254.0}, {"date": "2025-01-13", "close": 5.73, "volume": 85962.0}, {"date": "2025-01-14", "close": 5.68, "volume": 70776.0}, {"date": "2025-01-15", "close": 5.72, "volume": 64429.0}, {"date": "2025-01-16", "close": 5.82, "volume": 93401.0}, {"date": "2025-01-17", "close": 5.82, "volume": 57132.0}, {"date": "2025-01-20", "close": 5.82, "volume": 72495.0}, {"date": "2025-01-21", "close": 5.76, "volume": 62533.0}, {"date": "2025-01-22", "close": 5.79, "volume": 29857.0}, {"date": "2025-01-23", "close": 5.77, "volume": 349418.0}, {"date": "2025-01-24", "close": 5.79, "volume": 62543.0}, {"date": "2025-01-28", "close": 5.86, "volume": 25469.0}, {"date": "2025-01-29", "close": 5.85, "volume": 198686.0}, {"date": "2025-01-30", "close": 5.85, "volume": 45588.0}, {"date": "2025-01-31", "close": 5.93, "volume": 66197.0}, {"date": "2025-02-03", "close": 5.79, "volume": 24810.0}, {"date": "2025-02-04", "close": 5.85, "volume": 59444.0}, {"date": "2025-02-05", "close": 5.93, "volume": 68784.0}, {"date": "2025-02-06", "close": 5.94, "volume": 35280.0}, {"date": "2025-02-07", "close": 5.87, "volume": 44787.0}, {"date": "2025-02-10", "close": 5.95, "volume": 24115.0}, {"date": "2025-02-11", "close": 5.91, "volume": 18777.0}, {"date": "2025-02-12", "close": 5.87, "volume": 89265.0}, {"date": "2025-02-13", "close": 5.89, "volume": 60277.0}, {"date": "2025-02-14", "close": 5.99, "volume": 119902.0}, {"date": "2025-02-17", "close": 5.89, "volume": 97169.0}, {"date": "2025-02-18", "close": 5.87, "volume": 89464.0}, {"date": "2025-02-19", "close": 5.83, "volume": 154653.0}, {"date": "2025-02-20", "close": 5.8, "volume": 170362.0}, {"date": "2025-02-21", "close": 5.79, "volume": 52485.0}, {"date": "2025-02-24", "close": 5.42, "volume": 799528.0}, {"date": "2025-02-25", "close": 5.4, "volume": 337488.0}, {"date": "2025-02-26", "close": 5.39, "volume": 162289.0}, {"date": "2025-02-27", "close": 5.45, "volume": 213064.0}, {"date": "2025-02-28", "close": 5.42, "volume": 157865.0}, {"date": "2025-03-03", "close": 5.32, "volume": 116420.0}, {"date": "2025-03-04", "close": 5.24, "volume": 357260.0}, {"date": "2025-03-05", "close": 5.25, "volume": 182043.0}, {"date": "2025-03-06", "close": 5.24, "volume": 242605.0}, {"date": "2025-03-07", "close": 5.23, "volume": 169932.0}, {"date": "2025-03-10", "close": 5.19, "volume": 167897.0}, {"date": "2025-03-11", "close": 5.17, "volume": 272792.0}, {"date": "2025-03-12", "close": 5.09, "volume": 335543.0}, {"date": "2025-03-13", "close": 5.02, "volume": 677174.0}, {"date": "2025-03-14", "close": 5.19, "volume": 126347.0}, {"date": "2025-03-17", "close": 5.18, "volume": 116067.0}, {"date": "2025-03-18", "close": 5.18, "volume": 97518.0}, {"date": "2025-03-19", "close": 5.18, "volume": 232022.0}, {"date": "2025-03-20", "close": 5.25, "volume": 47477.0}, {"date": "2025-03-21", "close": 5.23, "volume": 96823.0}, {"date": "2025-03-24", "close": 5.21, "volume": 193126.0}, {"date": "2025-03-25", "close": 5.26, "volume": 48005.0}, {"date": "2025-03-26", "close": 5.34, "volume": 88094.0}, {"date": "2025-03-27", "close": 5.33, "volume": 92305.0}, {"date": "2025-03-28", "close": 5.37, "volume": 97381.0}, {"date": "2025-03-31", "close": 5.31, "volume": 102120.0}, {"date": "2025-04-01", "close": 5.31, "volume": 63470.0}, {"date": "2025-04-02", "close": 5.26, "volume": 832972.0}, {"date": "2025-04-03", "close": 5.27, "volume": 63504.0}, {"date": "2025-04-04", "close": 5.19, "volume": 261676.0}, {"date": "2025-04-07", "close": 5.07, "volume": 528253.0}, {"date": "2025-04-08", "close": 5.18, "volume": 137130.0}, {"date": "2025-04-09", "close": 5.05, "volume": 138744.0}, {"date": "2025-04-10", "close": 5.23, "volume": 205883.0}, {"date": "2025-04-11", "close": 5.2, "volume": 346210.0}, {"date": "2025-04-14", "close": 5.23, "volume": 283541.0}, {"date": "2025-04-15", "close": 5.19, "volume": 75279.0}, {"date": "2025-04-16", "close": 5.12, "volume": 112063.0}, {"date": "2025-04-17", "close": 5.14, "volume": 50890.0}, {"date": "2025-04-22", "close": 5.13, "volume": 97785.0}, {"date": "2025-04-23", "close": 5.19, "volume": 145326.0}, {"date": "2025-04-24", "close": 5.28, "volume": 46904.0}, {"date": "2025-04-28", "close": 5.15, "volume": 97306.0}, {"date": "2025-04-29", "close": 5.18, "volume": 1789108.0}, {"date": "2025-04-30", "close": 5.18, "volume": 190837.0}, {"date": "2025-05-01", "close": 5.16, "volume": 171370.0}, {"date": "2025-05-02", "close": 5.15, "volume": 237303.0}, {"date": "2025-05-05", "close": 5.13, "volume": 176700.0}, {"date": "2025-05-06", "close": 5.15, "volume": 137015.0}, {"date": "2025-05-07", "close": 5.08, "volume": 236847.0}, {"date": "2025-05-08", "close": 5.06, "volume": 73458.0}, {"date": "2025-05-09", "close": 5.1, "volume": 250804.0}, {"date": "2025-05-12", "close": 5.01, "volume": 79857.0}, {"date": "2025-05-13", "close": 5.07, "volume": 152970.0}, {"date": "2025-05-14", "close": 5.01, "volume": 63346.0}, {"date": "2025-05-15", "close": 4.81, "volume": 573342.0}, {"date": "2025-05-16", "close": 4.78, "volume": 685784.0}, {"date": "2025-05-19", "close": 4.83, "volume": 139224.0}, {"date": "2025-05-20", "close": 4.84, "volume": 157434.0}, {"date": "2025-05-21", "close": 4.72, "volume": 216533.0}, {"date": "2025-05-22", "close": 4.66, "volume": 228456.0}, {"date": "2025-05-23", "close": 4.62, "volume": 243859.0}, {"date": "2025-05-26", "close": 4.56, "volume": 171525.0}, {"date": "2025-05-27", "close": 4.46, "volume": 5097933.0}, {"date": "2025-05-28", "close": 4.47, "volume": 503424.0}, {"date": "2025-05-29", "close": 4.44, "volume": 504364.0}, {"date": "2025-05-30", "close": 4.49, "volume": 4839749.0}, {"date": "2025-06-02", "close": 4.41, "volume": 410031.0}, {"date": "2025-06-03", "close": 4.49, "volume": 316047.0}, {"date": "2025-06-04", "close": 4.45, "volume": 443475.0}, {"date": "2025-06-05", "close": 4.49, "volume": 851219.0}, {"date": "2025-06-06", "close": 4.43, "volume": 190721.0}, {"date": "2025-06-10", "close": 4.42, "volume": 653448.0}, {"date": "2025-06-11", "close": 4.53, "volume": 329883.0}, {"date": "2025-06-12", "close": 4.46, "volume": 379498.0}, {"date": "2025-06-13", "close": 4.49, "volume": 273535.0}, {"date": "2025-06-16", "close": 4.63, "volume": 378563.0}, {"date": "2025-06-17", "close": 4.62, "volume": 468926.0}, {"date": "2025-06-18", "close": 4.53, "volume": 215028.0}, {"date": "2025-06-19", "close": 4.39, "volume": 392016.0}, {"date": "2025-06-20", "close": 4.46, "volume": 159340.0}, {"date": "2025-06-23", "close": 4.45, "volume": 257309.0}, {"date": "2025-06-24", "close": 4.41, "volume": 270449.0}, {"date": "2025-06-25", "close": 4.44, "volume": 321816.0}, {"date": "2025-06-26", "close": 4.45, "volume": 724506.0}, {"date": "2025-06-27", "close": 4.49, "volume": 184821.0}, {"date": "2025-06-30", "close": 4.53, "volume": 653291.0}, {"date": "2025-07-01", "close": 4.47, "volume": 168630.0}, {"date": "2025-07-02", "close": 4.54, "volume": 840150.0}, {"date": "2025-07-03", "close": 4.52, "volume": 103061.0}, {"date": "2025-07-04", "close": 4.57, "volume": 121544.0}, {"date": "2025-07-07", "close": 4.55, "volume": 97233.0}, {"date": "2025-07-08", "close": 4.54, "volume": 97959.0}, {"date": "2025-07-09", "close": 4.62, "volume": 100363.0}, {"date": "2025-07-10", "close": 4.62, "volume": 56544.0}, {"date": "2025-07-11", "close": 4.63, "volume": 49693.0}, {"date": "2025-07-14", "close": 4.79, "volume": 161731.0}, {"date": "2025-07-15", "close": 4.73, "volume": 97819.0}, {"date": "2025-07-16", "close": 4.69, "volume": 160659.0}, {"date": "2025-07-17", "close": 4.68, "volume": 143110.0}, {"date": "2025-07-18", "close": 4.74, "volume": 906708.0}, {"date": "2025-07-21", "close": 4.62, "volume": 142438.0}, {"date": "2025-07-22", "close": 4.61, "volume": 718524.0}, {"date": "2025-07-23", "close": 4.63, "volume": 113083.0}, {"date": "2025-07-24", "close": 4.68, "volume": 154438.0}, {"date": "2025-07-25", "close": 4.78, "volume": 171060.0}, {"date": "2025-07-28", "close": 4.82, "volume": 396700.0}, {"date": "2025-07-29", "close": 4.78, "volume": 97768.0}, {"date": "2025-07-30", "close": 4.75, "volume": 98640.0}, {"date": "2025-07-31", "close": 4.65, "volume": 215479.0}, {"date": "2025-08-01", "close": 4.55, "volume": 136102.0}, {"date": "2025-08-04", "close": 4.56, "volume": 93669.0}, {"date": "2025-08-05", "close": 4.8, "volume": 523589.0}, {"date": "2025-08-06", "close": 4.71, "volume": 381192.0}, {"date": "2025-08-07", "close": 4.82, "volume": 274695.0}, {"date": "2025-08-08", "close": 4.7, "volume": 80444.0}, {"date": "2025-08-11", "close": 4.79, "volume": 94836.0}, {"date": "2025-08-12", "close": 4.81, "volume": 1084718.0}, {"date": "2025-08-13", "close": 4.86, "volume": 164532.0}, {"date": "2025-08-14", "close": 4.82, "volume": 89701.0}, {"date": "2025-08-15", "close": 4.83, "volume": 796122.0}, {"date": "2025-08-18", "close": 4.86, "volume": 70755.0}, {"date": "2025-08-19", "close": 4.88, "volume": 295389.0}, {"date": "2025-08-20", "close": 4.91, "volume": 781674.0}, {"date": "2025-08-21", "close": 4.83, "volume": 64177.0}, {"date": "2025-08-22", "close": 4.91, "volume": 725592.0}, {"date": "2025-08-25", "close": 4.91, "volume": 156571.0}, {"date": "2025-08-26", "close": 5.03, "volume": 850681.0}, {"date": "2025-08-27", "close": 5.05, "volume": 204292.0}, {"date": "2025-08-28", "close": 5.2, "volume": 275437.0}, {"date": "2025-08-29", "close": 5.18, "volume": 168606.0}, {"date": "2025-09-01", "close": 5.07, "volume": 222684.0}, {"date": "2025-09-02", "close": 5.05, "volume": 134271.0}, {"date": "2025-09-03", "close": 4.95, "volume": 143552.0}, {"date": "2025-09-04", "close": 5.07, "volume": 257628.0}, {"date": "2025-09-05", "close": 5.08, "volume": 225813.0}, {"date": "2025-09-08", "close": 5.05, "volume": 74519.0}, {"date": "2025-09-09", "close": 4.99, "volume": 80707.0}, {"date": "2025-09-10", "close": 4.95, "volume": 123199.0}, {"date": "2025-09-11", "close": 4.89, "volume": 42907.0}, {"date": "2025-09-12", "close": 4.9, "volume": 85948.0}, {"date": "2025-09-15", "close": 4.9, "volume": 123635.0}, {"date": "2025-09-16", "close": 4.82, "volume": 67253.0}, {"date": "2025-09-17", "close": 4.82, "volume": 187217.0}, {"date": "2025-09-18", "close": 4.84, "volume": 607228.0}, {"date": "2025-09-19", "close": 4.86, "volume": 247194.0}, {"date": "2025-09-22", "close": 4.89, "volume": 73759.0}, {"date": "2025-09-23", "close": 4.93, "volume": 346812.0}, {"date": "2025-09-24", "close": 4.89, "volume": 114305.0}, {"date": "2025-09-25", "close": 4.97, "volume": 562396.0}, {"date": "2025-09-26", "close": 5.08, "volume": 112056.0}, {"date": "2025-09-29", "close": 5.12, "volume": 94864.0}, {"date": "2025-09-30", "close": 5.11, "volume": 143031.0}, {"date": "2025-10-01", "close": 5.04, "volume": 303296.0}, {"date": "2025-10-02", "close": 5.14, "volume": 121717.0}, {"date": "2025-10-03", "close": 5.13, "volume": 176438.0}, {"date": "2025-10-06", "close": 5.12, "volume": 56190.0}, {"date": "2025-10-07", "close": 5.15, "volume": 103396.0}, {"date": "2025-10-08", "close": 5.06, "volume": 43085.0}, {"date": "2025-10-09", "close": 5.17, "volume": 78094.0}, {"date": "2025-10-10", "close": 5.09, "volume": 119422.0}, {"date": "2025-10-13", "close": 5.01, "volume": 54112.0}, {"date": "2025-10-14", "close": 5.08, "volume": 137566.0}, {"date": "2025-10-15", "close": 5.11, "volume": 64961.0}, {"date": "2025-10-16", "close": 5.1, "volume": 38331.0}, {"date": "2025-10-17", "close": 5.02, "volume": 58827.0}, {"date": "2025-10-20", "close": 4.96, "volume": 196170.0}, {"date": "2025-10-21", "close": 4.98, "volume": 167099.0}, {"date": "2025-10-22", "close": 5.03, "volume": 323566.0}, {"date": "2025-10-23", "close": 4.95, "volume": 109444.0}, {"date": "2025-10-24", "close": 4.9, "volume": 139559.0}, {"date": "2025-10-27", "close": 4.9, "volume": 338589.0}, {"date": "2025-10-28", "close": 4.87, "volume": 46242.0}, {"date": "2025-10-29", "close": 4.84, "volume": 62000.0}, {"date": "2025-10-30", "close": 4.84, "volume": 271032.0}, {"date": "2025-10-31", "close": 5.02, "volume": 323581.0}, {"date": "2025-11-03", "close": 4.87, "volume": 495650.0}, {"date": "2025-11-04", "close": 4.8, "volume": 137091.0}, {"date": "2025-11-05", "close": 4.72, "volume": 121856.0}, {"date": "2025-11-06", "close": 4.69, "volume": 250755.0}, {"date": "2025-11-07", "close": 4.63, "volume": 332439.0}, {"date": "2025-11-10", "close": 4.62, "volume": 422596.0}, {"date": "2025-11-11", "close": 4.76, "volume": 3526126.0}, {"date": "2025-11-12", "close": 4.78, "volume": 165833.0}, {"date": "2025-11-13", "close": 4.72, "volume": 246515.0}, {"date": "2025-11-14", "close": 4.82, "volume": 621334.0}, {"date": "2025-11-17", "close": 4.86, "volume": 123263.0}, {"date": "2025-11-18", "close": 4.84, "volume": 195808.0}, {"date": "2025-11-19", "close": 4.81, "volume": 81367.0}, {"date": "2025-11-20", "close": 4.83, "volume": 75234.0}, {"date": "2025-11-21", "close": 4.75, "volume": 52392.0}, {"date": "2025-11-24", "close": 4.81, "volume": 72009.0}, {"date": "2025-11-25", "close": 4.88, "volume": 129916.0}, {"date": "2025-11-26", "close": 4.88, "volume": 131672.0}, {"date": "2025-11-27", "close": 4.9, "volume": 41800.0}, {"date": "2025-11-28", "close": 5.01, "volume": 151428.0}, {"date": "2025-12-01", "close": 5.02, "volume": 93772.0}, {"date": "2025-12-02", "close": 5.01, "volume": 98738.0}, {"date": "2025-12-03", "close": 5.04, "volume": 153223.0}, {"date": "2025-12-04", "close": 5.0, "volume": 127497.0}, {"date": "2025-12-05", "close": 4.95, "volume": 50830.0}, {"date": "2025-12-08", "close": 4.94, "volume": 44120.0}, {"date": "2025-12-09", "close": 4.98, "volume": 45450.0}, {"date": "2025-12-10", "close": 4.97, "volume": 90658.0}, {"date": "2025-12-11", "close": 5.03, "volume": 43494.0}, {"date": "2025-12-12", "close": 5.07, "volume": 37888.0}, {"date": "2025-12-15", "close": 5.05, "volume": 39971.0}, {"date": "2025-12-16", "close": 4.99, "volume": 59869.0}, {"date": "2025-12-17", "close": 5.01, "volume": 60507.0}, {"date": "2025-12-18", "close": 5.0, "volume": 61250.0}, {"date": "2025-12-19", "close": 5.05, "volume": 146727.0}, {"date": "2025-12-22", "close": 5.04, "volume": 53421.0}, {"date": "2025-12-23", "close": 5.04, "volume": 66178.0}, {"date": "2025-12-24", "close": 5.0, "volume": 18783.0}, {"date": "2025-12-29", "close": 5.0, "volume": 60598.0}, {"date": "2025-12-30", "close": 4.98, "volume": 32969.0}, {"date": "2025-12-31", "close": 4.92, "volume": 18382.0}, {"date": "2026-01-02", "close": 4.89, "volume": 38700.0}, {"date": "2026-01-05", "close": 4.83, "volume": 70709.0}, {"date": "2026-01-06", "close": 4.81, "volume": 100176.0}, {"date": "2026-01-07", "close": 4.89, "volume": 189439.0}, {"date": "2026-01-08", "close": 4.93, "volume": 61258.0}, {"date": "2026-01-09", "close": 4.9, "volume": 146259.0}, {"date": "2026-01-12", "close": 4.95, "volume": 95476.0}, {"date": "2026-01-13", "close": 4.9, "volume": 35366.0}, {"date": "2026-01-14", "close": 4.99, "volume": 49008.0}, {"date": "2026-01-15", "close": 4.95, "volume": 77397.0}, {"date": "2026-01-16", "close": 4.98, "volume": 41529.0}, {"date": "2026-01-19", "close": 5.0, "volume": 97255.0}, {"date": "2026-01-20", "close": 4.99, "volume": 105179.0}, {"date": "2026-01-21", "close": 4.96, "volume": 62226.0}, {"date": "2026-01-22", "close": 5.01, "volume": 61535.0}, {"date": "2026-01-23", "close": 5.0, "volume": 96120.0}, {"date": "2026-01-27", "close": 4.98, "volume": 80109.0}, {"date": "2026-01-28", "close": 5.01, "volume": 62391.0}, {"date": "2026-01-29", "close": 4.96, "volume": 666491.0}, {"date": "2026-01-30", "close": 4.93, "volume": 1765615.0}, {"date": "2026-02-02", "close": 5.02, "volume": 76756.0}, {"date": "2026-02-03", "close": 4.96, "volume": 45377.0}, {"date": "2026-02-04", "close": 4.94, "volume": 82977.0}, {"date": "2026-02-05", "close": 4.96, "volume": 149501.0}, {"date": "2026-02-06", "close": 4.93, "volume": 119453.0}, {"date": "2026-02-09", "close": 4.98, "volume": 64422.0}, {"date": "2026-02-10", "close": 4.95, "volume": 21395.0}, {"date": "2026-02-11", "close": 5.02, "volume": 146985.0}, {"date": "2026-02-12", "close": 4.92, "volume": 55815.0}, {"date": "2026-02-13", "close": 4.79, "volume": 86274.0}, {"date": "2026-02-16", "close": 4.86, "volume": 51669.0}, {"date": "2026-02-17", "close": 4.84, "volume": 20699.0}, {"date": "2026-02-18", "close": 4.96, "volume": 93187.0}, {"date": "2026-02-19", "close": 5.01, "volume": 27007.0}, {"date": "2026-02-20", "close": 4.96, "volume": 70926.0}, {"date": "2026-02-23", "close": 4.88, "volume": 233558.0}, {"date": "2026-02-24", "close": 4.41, "volume": 466570.0}, {"date": "2026-02-25", "close": 4.33, "volume": 271108.0}, {"date": "2026-02-26", "close": 4.41, "volume": 75197.0}, {"date": "2026-02-27", "close": 4.48, "volume": 73906.0}, {"date": "2026-03-02", "close": 4.4, "volume": 127058.0}, {"date": "2026-03-03", "close": 4.3, "volume": 102352.0}, {"date": "2026-03-04", "close": 4.14, "volume": 89842.0}, {"date": "2026-03-05", "close": 4.21, "volume": 62449.0}, {"date": "2026-03-06", "close": 4.18, "volume": 120112.0}, {"date": "2026-03-09", "close": 4.07, "volume": 111340.0}, {"date": "2026-03-10", "close": 4.23, "volume": 88076.0}, {"date": "2026-03-11", "close": 4.48, "volume": 213486.0}, {"date": "2026-03-12", "close": 4.4, "volume": 250900.0}, {"date": "2026-03-13", "close": 4.31, "volume": 148478.0}, {"date": "2026-03-16", "close": 4.31, "volume": 159119.0}, {"date": "2026-03-17", "close": 4.22, "volume": 98416.0}, {"date": "2026-03-18", "close": 4.16, "volume": 102464.0}, {"date": "2026-03-19", "close": 4.14, "volume": 74024.0}, {"date": "2026-03-20", "close": 4.06, "volume": 269023.0}, {"date": "2026-03-23", "close": 4.19, "volume": 853667.0}, {"date": "2026-03-24", "close": 4.08, "volume": 184481.0}, {"date": "2026-03-25", "close": 4.09, "volume": 119039.0}, {"date": "2026-03-26", "close": 4.04, "volume": 181391.0}, {"date": "2026-03-27", "close": 4.1, "volume": 34771.0}, {"date": "2026-03-30", "close": 4.05, "volume": 136748.0}, {"date": "2026-03-31", "close": 4.05, "volume": 509821.0}, {"date": "2026-04-01", "close": 4.11, "volume": 72674.0}, {"date": "2026-04-02", "close": 4.03, "volume": 130611.0}, {"date": "2026-04-07", "close": 3.91, "volume": 146083.0}, {"date": "2026-04-08", "close": 3.99, "volume": 230261.0}, {"date": "2026-04-09", "close": 3.99, "volume": 291640.0}, {"date": "2026-04-10", "close": 3.91, "volume": 193133.0}, {"date": "2026-04-13", "close": 3.9, "volume": 246458.0}, {"date": "2026-04-14", "close": 3.84, "volume": 120183.0}, {"date": "2026-04-15", "close": 3.86, "volume": 202228.0}, {"date": "2026-04-16", "close": 3.81, "volume": 480250.0}, {"date": "2026-04-17", "close": 3.94, "volume": 291634.0}, {"date": "2026-04-20", "close": 3.95, "volume": 146869.0}, {"date": "2026-04-21", "close": 3.99, "volume": 120204.0}, {"date": "2026-04-22", "close": 3.98, "volume": 33228.0}, {"date": "2026-04-23", "close": 3.98, "volume": 87416.0}, {"date": "2026-04-24", "close": 4.0, "volume": 58133.0}, {"date": "2026-04-27", "close": 4.0, "volume": 30224.0}, {"date": "2026-04-28", "close": 3.88, "volume": 598418.0}, {"date": "2026-04-29", "close": 3.85, "volume": 92854.0}, {"date": "2026-04-30", "close": 3.79, "volume": 228113.0}, {"date": "2026-05-01", "close": 3.73, "volume": 124789.0}, {"date": "2026-05-04", "close": 3.75, "volume": 76209.0}, {"date": "2026-05-05", "close": 3.67, "volume": 98587.0}, {"date": "2026-05-06", "close": 3.68, "volume": 96799.0}, {"date": "2026-05-07", "close": 3.69, "volume": 247289.0}, {"date": "2026-05-08", "close": 3.67, "volume": 96634.0}, {"date": "2026-05-11", "close": 3.66, "volume": 230931.0}, {"date": "2026-05-12", "close": 3.55, "volume": 155838.0}, {"date": "2026-05-13", "close": 3.64, "volume": 66818.0}, {"date": "2026-05-14", "close": 3.49, "volume": 330509.0}, {"date": "2026-05-15", "close": 3.47, "volume": 136188.0}, {"date": "2026-05-18", "close": 3.35, "volume": 205011.0}, {"date": "2026-05-19", "close": 3.51, "volume": 249990.0}, {"date": "2026-05-20", "close": 3.51, "volume": 132519.0}, {"date": "2026-05-21", "close": 3.4, "volume": 445541.0}, {"date": "2026-05-22", "close": 3.46, "volume": 363277.0}, {"date": "2026-05-25", "close": 3.63, "volume": 236534.0}, {"date": "2026-05-26", "close": 3.65, "volume": 239871.0}, {"date": "2026-05-27", "close": 3.66, "volume": 110353.0}, {"date": "2026-05-28", "close": 3.62, "volume": 173049.0}, {"date": "2026-05-29", "close": 3.62, "volume": 245539.0}, {"date": "2026-06-01", "close": 3.59, "volume": 130223.0}, {"date": "2026-06-02", "close": 3.47, "volume": 155762.0}, {"date": "2026-06-03", "close": 3.54, "volume": 362297.0}, {"date": "2026-06-04", "close": 3.38, "volume": 572090.0}, {"date": "2026-06-05", "close": 3.19, "volume": 281811.0}, {"date": "2026-06-09", "close": 3.0, "volume": 506182.0}, {"date": "2026-06-10", "close": 3.1, "volume": 173931.0}, {"date": "2026-06-11", "close": 3.08, "volume": 142564.0}, {"date": "2026-06-12", "close": 3.07, "volume": 122478.0}, {"date": "2026-06-15", "close": 3.27, "volume": 440660.0}, {"date": "2026-06-16", "close": 3.13, "volume": 405292.0}, {"date": "2026-06-17", "close": 3.07, "volume": 328046.0}, {"date": "2026-06-18", "close": 2.93, "volume": 985669.0}, {"date": "2026-06-19", "close": 2.98, "volume": 420509.0}, {"date": "2026-06-22", "close": 2.99, "volume": 593370.0}, {"date": "2026-06-23", "close": 3.01, "volume": 1471179.0}, {"date": "2026-06-24", "close": 2.93, "volume": 2045063.0}, {"date": "2026-06-25", "close": 3.02, "volume": 503185.0}, {"date": "2026-06-26", "close": 3.15, "volume": 282630.0}, {"date": "2026-06-29", "close": 3.16, "volume": 380010.0}, {"date": "2026-06-30", "close": 3.13, "volume": 703198.0}, {"date": "2026-07-01", "close": 3.23, "volume": 194851.0}, {"date": "2026-07-02", "close": 3.14, "volume": 164572.0}, {"date": "2026-07-03", "close": 3.2, "volume": 209285.0}, {"date": "2026-07-06", "close": 3.25, "volume": 111529.0}, {"date": "2026-07-07", "close": 3.24, "volume": 158894.0}, {"date": "2026-07-08", "close": 3.22, "volume": 132861.0}, {"date": "2026-07-09", "close": 3.24, "volume": 82699.0}, {"date": "2026-07-10", "close": 3.21, "volume": 112577.0}, {"date": "2026-07-13", "close": 3.23, "volume": 98552.0}, {"date": "2026-07-14", "close": 3.21, "volume": 78482.0}, {"date": "2026-07-15", "close": 3.16, "volume": 76521.0}, {"date": "2026-07-16", "close": 3.3, "volume": 131426.0}, {"date": "2026-07-17", "close": 3.2, "volume": 56598.0}, {"date": "2026-07-20", "close": 3.2, "volume": 207515.0}, {"date": "2026-07-21", "close": 3.17, "volume": 102925.0}, {"date": "2026-07-22", "close": 3.12, "volume": 78982.0}, {"date": "2026-07-23", "close": 3.13, "volume": 93336.0}, {"date": "2026-07-24", "close": 3.11, "volume": 168757.0}, {"date": "2026-07-27", "close": 3.15, "volume": 125908.0}, {"date": "2026-07-28", "close": 3.19, "volume": 209589.0}, {"date": "2026-07-29", "close": 3.27, "volume": 152554.0}, {"date": "2026-07-30", "close": 3.19, "volume": 122917.0}, {"date": "2026-07-31", "close": 3.22, "volume": 180448.0}, {"date": "2026-08-03", "close": 3.27, "volume": 234761.0}, {"date": "2026-08-04", "close": 3.35, "volume": 243199.0}, {"date": "2026-08-05", "close": 3.38, "volume": 183516.0}, {"date": "2026-08-06", "close": 3.38, "volume": 130235.0}, {"date": "2026-08-07", "close": 3.41, "volume": 235504.0}], "refreshing": true}