{"ticker": "PPE", "overview": {"name": "Peoplein Limited", "country": "Australia", "industry": "Commercial & Professional 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": "PPE", "has_prices": true, "as_of": "2026-08-07", "last": 0.715, "prev_close": 0.715, "change": 0.0, "change_pct": 0.0, "session_volume": 53913.0, "vwap_5": 0.7122445532769724, "vwap_20": 0.706644855969558, "vwap_60": 0.6518214337301935, "vwap_250": 0.729594196767781, "high_52w": 0.92, "low_52w": 0.54, "avg_volume_20": 33190.9, "sessions": 400, "market_cap": {"value": 59011752.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161285", "src": "ASX", "ticker": "PPE", "cik": "", "company": "Peoplein Limited", "company_raw": "Peoplein 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 PPE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161285", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 886}, {"id": "ASX-03145385", "src": "ASX", "ticker": "PPE", "cik": "", "company": "Peoplein Limited", "company_raw": "Peoplein 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": "A whale crosses a substantial-holding line in PPE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145385", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49846}, {"id": "ASX-03145249", "src": "ASX", "ticker": "PPE", "cik": "", "company": "Peoplein Limited", "company_raw": "Peoplein 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": "A whale crosses a substantial-holding line in PPE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145249", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49846}, {"id": "ASX-03138823", "src": "ASX", "ticker": "PPE", "cik": "", "company": "Peoplein Limited", "company_raw": "Peoplein 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 PPE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138823", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75766}, {"id": "ASX-03138123", "src": "ASX", "ticker": "PPE", "cik": "", "company": "Peoplein Limited", "company_raw": "Peoplein 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 PPE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138123", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77206}, {"id": "ASX-03128248", "src": "ASX", "ticker": "PPE", "cik": "", "company": "Peoplein Limited", "company_raw": "Peoplein 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 PPE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128248", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "ASX-03121923", "src": "ASX", "ticker": "PPE", "cik": "", "company": "Peoplein Limited", "company_raw": "Peoplein 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": "A whale crosses a substantial-holding line in PPE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121923", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130486}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Perennial Value Management Limited (PVM", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134064-2A1696487", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thomas Reardon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/ppe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Thompson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/ppe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thomas Reardon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/ppe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Thompson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/ppe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thomas Reardon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/ppe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/ppe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Peake", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/ppe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elisabeth Mannes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/ppe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glen Richards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/ppe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tom Reardon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-15", "source_url": "https://www.marketindex.com.au/asx/ppe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vu Tran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/ppe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tom Reardon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/ppe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Thompson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/ppe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glen Richards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/ppe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thomas Reardon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/ppe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glen Richards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-22", "source_url": "https://www.marketindex.com.au/asx/ppe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Peake", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-20", "source_url": "https://www.marketindex.com.au/asx/ppe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Peake", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-10", "source_url": "https://www.marketindex.com.au/asx/ppe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elizabeth Savage", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-31", "source_url": "https://www.marketindex.com.au/asx/ppe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elisabeth Mannes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-18", "source_url": "https://www.marketindex.com.au/asx/ppe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elizabeth Savage", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-08", "source_url": "https://www.marketindex.com.au/asx/ppe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glen Richards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-14", "source_url": "https://www.marketindex.com.au/asx/ppe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thomas Reardon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-14", "source_url": "https://www.marketindex.com.au/asx/ppe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thomas Reardon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/ppe", "needs_ocr": 0}], "directors": [{"name": "Vu Tran", "first_seen": "2022-06-30", "last_seen": "2025-05-26", "status": "current", "notices": 4}, {"name": "Tom Reardon", "first_seen": "2022-12-01", "last_seen": "2025-06-15", "status": "current", "notices": 3}, {"name": "Glen Richards", "first_seen": "2017-11-22", "last_seen": "2025-06-30", "status": "current", "notices": 11}, {"name": "Elisabeth Mannes", "first_seen": "2023-11-27", "last_seen": "2025-08-28", "status": "current", "notices": 3}, {"name": "Anthony Peake", "first_seen": "2024-06-10", "last_seen": "2025-08-28", "status": "current", "notices": 3}, {"name": "Correction", "first_seen": "2025-12-08", "last_seen": "2025-12-08", "status": "current", "notices": 1}, {"name": "Thomas Reardon", "first_seen": "2017-11-22", "last_seen": "2026-06-01", "status": "current", "notices": 16}, {"name": "T Reardon correction", "first_seen": "2020-05-25", "last_seen": "2020-05-25", "status": "past", "notices": 1}, {"name": "G Richards", "first_seen": "2020-05-25", "last_seen": "2020-05-25", "status": "past", "notices": 1}, {"name": "E Savage", "first_seen": "2020-05-25", "last_seen": "2020-05-25", "status": "past", "notices": 1}, {"name": "D Sherman", "first_seen": "2020-05-25", "last_seen": "2020-05-25", "status": "past", "notices": 1}, {"name": "T Reardon", "first_seen": "2020-05-25", "last_seen": "2020-10-15", "status": "past", "notices": 2}, {"name": "Declan Sherman", "first_seen": "2017-11-22", "last_seen": "2023-11-27", "status": "past", "notices": 8}, {"name": "Elizabeth Savage", "first_seen": "2017-11-22", "last_seen": "2024-05-31", "status": "past", "notices": 14}, {"name": "Ross Thompson", "first_seen": "2024-12-04", "last_seen": "2026-04-20", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157226-2A1707914"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152049-2A1705717"}, {"date": "2026-10-22", "form": "Other", "title": "Notice of Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152046-2A1705715"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Application for quotation of securities - PPE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150096-2A1704892"}, {"date": "2026-09-29", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141326-2A1700226"}], "performance": {"ticker": "PPE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-11-22", "close": 1.3, "volume": 6495388.0}, {"date": "2017-11-23", "close": 1.38, "volume": 1287366.0}, {"date": "2017-11-24", "close": 1.335, "volume": 475392.0}, {"date": "2017-11-27", "close": 1.32, "volume": 239239.0}, {"date": "2017-11-28", "close": 1.32, "volume": 403282.0}, {"date": "2017-11-29", "close": 1.37, "volume": 330915.0}, {"date": "2017-11-30", "close": 1.355, "volume": 206469.0}, {"date": "2017-12-01", "close": 1.35, "volume": 119373.0}, {"date": "2017-12-04", "close": 1.335, "volume": 187564.0}, {"date": "2017-12-05", "close": 1.34, "volume": 127545.0}, {"date": "2017-12-06", "close": 1.35, "volume": 168830.0}, {"date": "2017-12-07", "close": 1.39, "volume": 69232.0}, {"date": "2017-12-08", "close": 1.39, "volume": 30949.0}, {"date": "2017-12-11", "close": 1.37, "volume": 72945.0}, {"date": "2017-12-12", "close": 1.36, "volume": 67579.0}, {"date": "2017-12-13", "close": 1.37, "volume": 80372.0}, {"date": "2017-12-14", "close": 1.37, "volume": 85870.0}, {"date": "2017-12-15", "close": 1.375, "volume": 84634.0}, {"date": "2017-12-18", "close": 1.35, "volume": 105073.0}, {"date": "2017-12-19", "close": 1.36, "volume": 60145.0}, {"date": "2017-12-20", "close": 1.32, "volume": 178626.0}, {"date": "2017-12-21", "close": 1.35, "volume": 174420.0}, {"date": "2017-12-22", "close": 1.36, "volume": 98749.0}, {"date": "2017-12-27", "close": 1.37, "volume": 44902.0}, {"date": "2017-12-28", "close": 1.36, "volume": 59080.0}, {"date": "2017-12-29", "close": 1.36, "volume": 35864.0}, {"date": "2018-01-02", "close": 1.33, "volume": 69263.0}, {"date": "2018-01-03", "close": 1.33, "volume": 16988.0}, {"date": "2018-01-04", "close": 1.335, "volume": 79773.0}, {"date": "2018-01-05", "close": 1.315, "volume": 30000.0}, {"date": "2018-01-08", "close": 1.28, "volume": 118126.0}, {"date": "2018-01-09", "close": 1.32, "volume": 94597.0}, {"date": "2018-01-10", "close": 1.3, "volume": 78216.0}, {"date": "2018-01-11", "close": 1.305, "volume": 88070.0}, {"date": "2018-01-12", "close": 1.35, "volume": 65651.0}, {"date": "2018-01-15", "close": 1.305, "volume": 82472.0}, {"date": "2018-01-16", "close": 1.335, "volume": 146373.0}, {"date": "2018-01-17", "close": 1.335, "volume": 189381.0}, {"date": "2018-01-18", "close": 1.35, "volume": 120687.0}, {"date": "2018-01-19", "close": 1.37, "volume": 75330.0}, {"date": "2018-01-22", "close": 1.355, "volume": 129277.0}, {"date": "2018-01-23", "close": 1.38, "volume": 117987.0}, {"date": "2018-01-24", "close": 1.475, "volume": 414838.0}, {"date": "2018-01-25", "close": 1.45, "volume": 82452.0}, {"date": "2018-01-29", "close": 1.44, "volume": 32195.0}, {"date": "2018-01-30", "close": 1.45, "volume": 79268.0}, {"date": "2018-01-31", "close": 1.41, "volume": 142691.0}, {"date": "2018-02-01", "close": 1.45, "volume": 190566.0}, {"date": "2018-02-02", "close": 1.47, "volume": 139064.0}, {"date": "2018-02-05", "close": 1.465, "volume": 81149.0}, {"date": "2018-02-06", "close": 1.4, "volume": 315364.0}, {"date": "2018-02-07", "close": 1.43, "volume": 100751.0}, {"date": "2018-02-08", "close": 1.415, "volume": 25516.0}, {"date": "2018-02-09", "close": 1.365, "volume": 231741.0}, {"date": "2018-02-12", "close": 1.36, "volume": 47634.0}, {"date": "2018-02-13", "close": 1.415, "volume": 43863.0}, {"date": "2018-02-14", "close": 1.395, "volume": 30542.0}, {"date": "2018-02-15", "close": 1.415, "volume": 18930.0}, {"date": "2018-02-16", "close": 1.4, "volume": 88313.0}, {"date": "2018-02-19", "close": 1.42, "volume": 54425.0}, {"date": "2018-02-20", "close": 1.42, "volume": 103679.0}, {"date": "2018-02-21", "close": 1.46, "volume": 78849.0}, {"date": "2018-02-22", "close": 1.45, "volume": 399427.0}, {"date": "2018-02-23", "close": 1.44, "volume": 58933.0}, {"date": "2018-02-26", "close": 1.405, "volume": 817605.0}, {"date": "2018-02-27", "close": 1.41, "volume": 138436.0}, {"date": "2018-02-28", "close": 1.42, "volume": 414045.0}, {"date": "2018-03-01", "close": 1.415, "volume": 5087.0}, {"date": "2018-03-02", "close": 1.46, "volume": 106914.0}, {"date": "2018-03-05", "close": 1.44, "volume": 172219.0}, {"date": "2018-03-06", "close": 1.42, "volume": 31995.0}, {"date": "2018-03-07", "close": 1.42, "volume": 134279.0}, {"date": "2018-03-08", "close": 1.45, "volume": 142612.0}, {"date": "2018-03-09", "close": 1.44, "volume": 45804.0}, {"date": "2018-03-12", "close": 1.45, "volume": 159835.0}, {"date": "2018-03-13", "close": 1.44, "volume": 436267.0}, {"date": "2018-03-14", "close": 1.45, "volume": 32628.0}, {"date": "2018-03-15", "close": 1.44, "volume": 32782.0}, {"date": "2018-03-19", "close": 1.415, "volume": 30000.0}, {"date": "2018-03-20", "close": 1.41, "volume": 42269.0}, {"date": "2018-03-21", "close": 1.44, "volume": 96170.0}, {"date": "2018-03-22", "close": 1.43, "volume": 70038.0}, {"date": "2018-03-23", "close": 1.43, "volume": 172481.0}, {"date": "2018-03-26", "close": 1.43, "volume": 58723.0}, {"date": "2018-03-27", "close": 1.43, "volume": 1029544.0}, {"date": "2018-03-28", "close": 1.42, "volume": 65000.0}, {"date": "2018-03-29", "close": 1.45, "volume": 66456.0}, {"date": "2018-04-03", "close": 1.45, "volume": 48600.0}, {"date": "2018-04-04", "close": 1.45, "volume": 83894.0}, {"date": "2018-04-05", "close": 1.43, "volume": 237524.0}, {"date": "2018-04-06", "close": 1.43, "volume": 26169.0}, {"date": "2018-04-09", "close": 1.44, "volume": 127520.0}, {"date": "2018-04-10", "close": 1.47, "volume": 274940.0}, {"date": "2018-04-11", "close": 1.53, "volume": 181529.0}, {"date": "2018-04-12", "close": 1.495, "volume": 126781.0}, {"date": "2018-04-13", "close": 1.5, "volume": 100036.0}, {"date": "2018-04-16", "close": 1.49, "volume": 14585.0}, {"date": "2018-04-17", "close": 1.505, "volume": 42143.0}, {"date": "2018-04-18", "close": 1.48, "volume": 5855.0}, {"date": "2018-04-19", "close": 1.47, "volume": 135409.0}, {"date": "2018-04-20", "close": 1.5, "volume": 51459.0}, {"date": "2018-04-23", "close": 1.495, "volume": 37573.0}, {"date": "2018-04-24", "close": 1.47, "volume": 24742.0}, {"date": "2018-04-26", "close": 1.495, "volume": 12004.0}, {"date": "2018-04-27", "close": 1.5, "volume": 40570.0}, {"date": "2018-04-30", "close": 1.5, "volume": 42690.0}, {"date": "2018-05-01", "close": 1.49, "volume": 30836.0}, {"date": "2018-05-02", "close": 1.49, "volume": 51581.0}, {"date": "2018-05-03", "close": 1.48, "volume": 21149.0}, {"date": "2018-05-04", "close": 1.45, "volume": 23403.0}, {"date": "2018-05-08", "close": 1.46, "volume": 4560.0}, {"date": "2018-05-09", "close": 1.46, "volume": 26614.0}, {"date": "2018-05-10", "close": 1.48, "volume": 14792.0}, {"date": "2018-05-11", "close": 1.485, "volume": 22803.0}, {"date": "2018-05-14", "close": 1.5, "volume": 64105.0}, {"date": "2018-05-15", "close": 1.5, "volume": 45752.0}, {"date": "2018-05-16", "close": 1.51, "volume": 20189.0}, {"date": "2018-05-17", "close": 1.515, "volume": 14198.0}, {"date": "2018-05-18", "close": 1.5, "volume": 70274.0}, {"date": "2018-05-21", "close": 1.56, "volume": 73010.0}, {"date": "2018-05-22", "close": 1.54, "volume": 148889.0}, {"date": "2018-05-23", "close": 1.55, "volume": 39662.0}, {"date": "2018-05-24", "close": 1.545, "volume": 66155.0}, {"date": "2018-05-25", "close": 1.56, "volume": 41092.0}, {"date": "2018-05-28", "close": 1.54, "volume": 7519.0}, {"date": "2018-05-29", "close": 1.54, "volume": 50959.0}, {"date": "2018-05-30", "close": 1.595, "volume": 39545.0}, {"date": "2018-05-31", "close": 1.6, "volume": 72394.0}, {"date": "2018-06-01", "close": 1.625, "volume": 265042.0}, {"date": "2018-06-04", "close": 1.7, "volume": 113196.0}, {"date": "2018-06-05", "close": 1.61, "volume": 256572.0}, {"date": "2018-06-06", "close": 1.675, "volume": 80030.0}, {"date": "2018-06-07", "close": 1.65, "volume": 38000.0}, {"date": "2018-06-08", "close": 1.655, "volume": 11458.0}, {"date": "2018-06-12", "close": 1.67, "volume": 66819.0}, {"date": "2018-06-13", "close": 1.67, "volume": 27534.0}, {"date": "2018-06-14", "close": 1.65, "volume": 94388.0}, {"date": "2018-06-15", "close": 1.64, "volume": 146910.0}, {"date": "2018-06-18", "close": 1.62, "volume": 72045.0}, {"date": "2018-06-19", "close": 1.63, "volume": 1521.0}, {"date": "2018-06-20", "close": 1.64, "volume": 51249.0}, {"date": "2018-06-21", "close": 1.62, "volume": 44218.0}, {"date": "2018-06-22", "close": 1.61, "volume": 18992.0}, {"date": "2018-06-25", "close": 1.62, "volume": 188258.0}, {"date": "2018-06-26", "close": 1.62, "volume": 95029.0}, {"date": "2018-06-27", "close": 1.64, "volume": 81975.0}, {"date": "2018-06-28", "close": 1.7, "volume": 21619.0}, {"date": "2018-06-29", "close": 1.6, "volume": 61948.0}, {"date": "2018-07-02", "close": 1.645, "volume": 33725.0}, {"date": "2018-07-03", "close": 1.59, "volume": 486832.0}, {"date": "2018-07-04", "close": 1.545, "volume": 52333.0}, {"date": "2018-07-05", "close": 1.6, "volume": 29749.0}, {"date": "2018-07-06", "close": 1.55, "volume": 14988.0}, {"date": "2018-07-09", "close": 1.6, "volume": 367614.0}, {"date": "2018-07-10", "close": 1.6, "volume": 7673.0}, {"date": "2018-07-11", "close": 1.57, "volume": 10521.0}, {"date": "2018-07-12", "close": 1.56, "volume": 22218.0}, {"date": "2018-07-13", "close": 1.57, "volume": 21515.0}, {"date": "2018-07-16", "close": 1.575, "volume": 5550.0}, {"date": "2018-07-17", "close": 1.57, "volume": 31233.0}, {"date": "2018-07-18", "close": 1.585, "volume": 47970.0}, {"date": "2018-07-19", "close": 1.605, "volume": 74055.0}, {"date": "2018-07-20", "close": 1.645, "volume": 124189.0}, {"date": "2018-07-23", "close": 1.645, "volume": 34687.0}, {"date": "2018-07-24", "close": 1.65, "volume": 67085.0}, {"date": "2018-07-25", "close": 1.63, "volume": 35824.0}, {"date": "2018-07-26", "close": 1.65, "volume": 23701.0}, {"date": "2018-07-27", "close": 1.655, "volume": 11738.0}, {"date": "2018-07-30", "close": 1.66, "volume": 3055.0}, {"date": "2018-07-31", "close": 1.655, "volume": 14269.0}, {"date": "2018-08-01", "close": 1.65, "volume": 16966.0}, {"date": "2018-08-02", "close": 1.65, "volume": 18181.0}, {"date": "2018-08-03", "close": 1.67, "volume": 51071.0}, {"date": "2018-08-06", "close": 1.75, "volume": 29730.0}, {"date": "2018-08-07", "close": 1.725, "volume": 55003.0}, {"date": "2018-08-08", "close": 1.7, "volume": 66426.0}, {"date": "2018-08-09", "close": 1.73, "volume": 65248.0}, {"date": "2018-08-10", "close": 1.7, "volume": 113457.0}, {"date": "2018-08-13", "close": 1.77, "volume": 1373781.0}, {"date": "2018-08-14", "close": 1.8, "volume": 773375.0}, {"date": "2018-08-15", "close": 1.8, "volume": 148923.0}, {"date": "2018-08-16", "close": 1.8, "volume": 375009.0}, {"date": "2018-08-17", "close": 1.8, "volume": 31358.0}, {"date": "2018-08-20", "close": 1.84, "volume": 210856.0}, {"date": "2018-08-21", "close": 1.9, "volume": 268909.0}, {"date": "2018-08-22", "close": 1.895, "volume": 22366.0}, {"date": "2018-08-23", "close": 1.86, "volume": 35648.0}, {"date": "2018-08-24", "close": 1.99, "volume": 436045.0}, {"date": "2018-08-27", "close": 2.04, "volume": 286635.0}, {"date": "2018-08-28", "close": 2.06, "volume": 249933.0}, {"date": "2018-08-29", "close": 2.05, "volume": 70776.0}, {"date": "2018-08-30", "close": 1.975, "volume": 88215.0}, {"date": "2018-08-31", "close": 2.09, "volume": 116418.0}, {"date": "2018-09-03", "close": 2.03, "volume": 76821.0}, {"date": "2018-09-04", "close": 2.08, "volume": 100238.0}, {"date": "2018-09-05", "close": 2.15, "volume": 96010.0}, {"date": "2018-09-06", "close": 2.03, "volume": 58324.0}, {"date": "2018-09-07", "close": 2.02, "volume": 54515.0}, {"date": "2018-09-10", "close": 2.05, "volume": 38057.0}, {"date": "2018-09-11", "close": 2.03, "volume": 39942.0}, {"date": "2018-09-12", "close": 2.06, "volume": 37157.0}, {"date": "2018-09-13", "close": 2.03, "volume": 6097.0}, {"date": "2018-09-14", "close": 2.03, "volume": 34288.0}, {"date": "2018-09-17", "close": 1.98, "volume": 48688.0}, {"date": "2018-09-18", "close": 2.0, "volume": 39328.0}, {"date": "2018-09-19", "close": 2.04, "volume": 60275.0}, {"date": "2018-09-20", "close": 2.04, "volume": 38864.0}, {"date": "2018-09-21", "close": 2.05, "volume": 40910.0}, {"date": "2018-09-24", "close": 2.07, "volume": 109437.0}, {"date": "2018-09-25", "close": 2.09, "volume": 31101.0}, {"date": "2018-09-26", "close": 2.09, "volume": 28254.0}, {"date": "2018-09-27", "close": 2.1, "volume": 81785.0}, {"date": "2018-09-28", "close": 2.12, "volume": 88532.0}, {"date": "2018-10-01", "close": 2.16, "volume": 58222.0}, {"date": "2018-10-02", "close": 2.15, "volume": 21121.0}, {"date": "2018-10-03", "close": 2.23, "volume": 41109.0}, {"date": "2018-10-04", "close": 2.22, "volume": 33750.0}, {"date": "2018-10-05", "close": 2.2, "volume": 72399.0}, {"date": "2018-10-08", "close": 2.25, "volume": 149962.0}, {"date": "2018-10-09", "close": 2.15, "volume": 123758.0}, {"date": "2018-10-10", "close": 2.15, "volume": 12171.0}, {"date": "2018-10-11", "close": 2.07, "volume": 191723.0}, {"date": "2018-10-12", "close": 2.14, "volume": 108892.0}, {"date": "2018-10-15", "close": 2.1, "volume": 159128.0}, {"date": "2018-10-16", "close": 2.09, "volume": 99663.0}, {"date": "2018-10-17", "close": 2.2, "volume": 43149.0}, {"date": "2018-10-18", "close": 2.2, "volume": 63555.0}, {"date": "2018-10-19", "close": 2.19, "volume": 44404.0}, {"date": "2018-10-22", "close": 2.19, "volume": 16301.0}, {"date": "2018-10-23", "close": 2.2, "volume": 60599.0}, {"date": "2018-10-24", "close": 2.2, "volume": 243744.0}, {"date": "2018-10-25", "close": 2.1, "volume": 79061.0}, {"date": "2018-10-26", "close": 2.08, "volume": 70395.0}, {"date": "2018-10-29", "close": 2.05, "volume": 101723.0}, {"date": "2018-10-30", "close": 2.06, "volume": 49122.0}, {"date": "2018-10-31", "close": 2.06, "volume": 40867.0}, {"date": "2018-11-01", "close": 2.06, "volume": 103927.0}, {"date": "2018-11-02", "close": 2.07, "volume": 40406.0}, {"date": "2018-11-05", "close": 2.03, "volume": 25160.0}, {"date": "2018-11-06", "close": 2.05, "volume": 33808.0}, {"date": "2018-11-07", "close": 2.04, "volume": 32148.0}, {"date": "2018-11-08", "close": 2.05, "volume": 93854.0}, {"date": "2018-11-09", "close": 2.07, "volume": 35566.0}, {"date": "2018-11-12", "close": 2.08, "volume": 29916.0}, {"date": "2018-11-13", "close": 2.06, "volume": 16624.0}, {"date": "2018-11-14", "close": 2.02, "volume": 137978.0}, {"date": "2018-11-15", "close": 2.01, "volume": 56751.0}, {"date": "2018-11-16", "close": 1.9, "volume": 90575.0}, {"date": "2018-11-19", "close": 1.945, "volume": 174084.0}, {"date": "2018-11-20", "close": 1.935, "volume": 95130.0}, {"date": "2018-11-21", "close": 1.91, "volume": 103083.0}, {"date": "2018-11-22", "close": 1.905, "volume": 55142.0}, {"date": "2018-11-23", "close": 1.91, "volume": 71206.0}, {"date": "2018-11-26", "close": 1.93, "volume": 7964.0}, {"date": "2018-11-27", "close": 2.02, "volume": 9488.0}, {"date": "2018-11-28", "close": 2.04, "volume": 29765.0}, {"date": "2018-11-29", "close": 2.07, "volume": 58726.0}, {"date": "2018-11-30", "close": 2.05, "volume": 87387.0}, {"date": "2018-12-03", "close": 2.12, "volume": 58933.0}, {"date": "2018-12-04", "close": 2.05, "volume": 139391.0}, {"date": "2018-12-05", "close": 1.94, "volume": 61493.0}, {"date": "2018-12-06", "close": 2.09, "volume": 55273.0}, {"date": "2018-12-07", "close": 2.02, "volume": 28526.0}, {"date": "2018-12-10", "close": 1.9, "volume": 151452.0}, {"date": "2018-12-11", "close": 1.9, "volume": 130537.0}, {"date": "2018-12-12", "close": 1.91, "volume": 63542.0}, {"date": "2018-12-13", "close": 1.89, "volume": 36763.0}, {"date": "2018-12-14", "close": 1.9, "volume": 64074.0}, {"date": "2018-12-17", "close": 1.9, "volume": 79476.0}, {"date": "2018-12-18", "close": 1.875, "volume": 33185.0}, {"date": "2018-12-19", "close": 1.8, "volume": 28243.0}, {"date": "2018-12-20", "close": 1.8, "volume": 104298.0}, {"date": "2018-12-21", "close": 1.8, "volume": 161689.0}, {"date": "2018-12-24", "close": 1.7, "volume": 66401.0}, {"date": "2018-12-27", "close": 1.795, "volume": 14767.0}, {"date": "2018-12-28", "close": 1.81, "volume": 25109.0}, {"date": "2018-12-31", "close": 1.785, "volume": 59700.0}, {"date": "2019-01-02", "close": 1.75, "volume": 15388.0}, {"date": "2019-01-03", "close": 1.75, "volume": 8775.0}, {"date": "2019-01-04", "close": 1.785, "volume": 11785.0}, {"date": "2019-01-07", "close": 1.795, "volume": 7925.0}, {"date": "2019-01-08", "close": 1.78, "volume": 55239.0}, {"date": "2019-01-09", "close": 1.77, "volume": 14421.0}, {"date": "2019-01-10", "close": 1.782, "volume": 30006.0}, {"date": "2019-01-11", "close": 1.79, "volume": 23976.0}, {"date": "2019-01-14", "close": 1.79, "volume": 8997.0}, {"date": "2019-01-15", "close": 1.8, "volume": 42309.0}, {"date": "2019-01-16", "close": 1.78, "volume": 19891.0}, {"date": "2019-01-17", "close": 1.79, "volume": 32005.0}, {"date": "2019-01-18", "close": 1.77, "volume": 28437.0}, {"date": "2019-01-21", "close": 1.825, "volume": 440919.0}, {"date": "2019-01-22", "close": 1.8, "volume": 21221.0}, {"date": "2019-01-23", "close": 1.85, "volume": 18801.0}, {"date": "2019-01-24", "close": 1.87, "volume": 23659.0}, {"date": "2019-01-25", "close": 1.845, "volume": 58934.0}, {"date": "2019-01-29", "close": 1.855, "volume": 22284.0}, {"date": "2019-01-30", "close": 1.86, "volume": 60804.0}, {"date": "2019-01-31", "close": 1.95, "volume": 58510.0}, {"date": "2019-02-01", "close": 1.97, "volume": 26371.0}, {"date": "2019-02-04", "close": 2.08, "volume": 105818.0}, {"date": "2019-02-05", "close": 2.05, "volume": 36876.0}, {"date": "2019-02-06", "close": 2.1, "volume": 13536.0}, {"date": "2019-02-07", "close": 2.15, "volume": 22695.0}, {"date": "2019-02-08", "close": 2.11, "volume": 78174.0}, {"date": "2019-02-11", "close": 2.18, "volume": 50752.0}, {"date": "2019-02-12", "close": 2.14, "volume": 31980.0}, {"date": "2019-02-13", "close": 2.21, "volume": 38776.0}, {"date": "2019-02-14", "close": 2.25, "volume": 73057.0}, {"date": "2019-02-15", "close": 2.35, "volume": 383310.0}, {"date": "2019-02-18", "close": 2.35, "volume": 298752.0}, {"date": "2019-02-19", "close": 2.26, "volume": 139733.0}, {"date": "2019-02-20", "close": 2.44, "volume": 118344.0}, {"date": "2019-02-21", "close": 2.45, "volume": 82270.0}, {"date": "2019-02-22", "close": 2.45, "volume": 215980.0}, {"date": "2019-02-25", "close": 2.58, "volume": 129980.0}, {"date": "2019-02-26", "close": 2.6, "volume": 146015.0}, {"date": "2019-02-27", "close": 2.53, "volume": 48597.0}, {"date": "2019-02-28", "close": 2.52, "volume": 227024.0}, {"date": "2019-03-01", "close": 2.41, "volume": 121817.0}, {"date": "2019-03-04", "close": 2.41, "volume": 107848.0}, {"date": "2019-03-05", "close": 2.37, "volume": 98604.0}, {"date": "2019-03-06", "close": 2.39, "volume": 93692.0}, {"date": "2019-03-07", "close": 2.32, "volume": 92485.0}, {"date": "2019-03-08", "close": 2.38, "volume": 103206.0}, {"date": "2019-03-11", "close": 2.37, "volume": 56530.0}, {"date": "2019-03-12", "close": 2.43, "volume": 47522.0}, {"date": "2019-03-13", "close": 2.45, "volume": 30376.0}, {"date": "2019-03-14", "close": 2.42, "volume": 51047.0}, {"date": "2019-03-15", "close": 2.44, "volume": 52291.0}, {"date": "2019-03-18", "close": 2.37, "volume": 31634.0}, {"date": "2019-03-19", "close": 2.35, "volume": 39222.0}, {"date": "2019-03-20", "close": 2.3, "volume": 145590.0}, {"date": "2019-03-21", "close": 2.3, "volume": 24820.0}, {"date": "2019-03-22", "close": 2.2, "volume": 151239.0}, {"date": "2019-03-25", "close": 2.13, "volume": 71169.0}, {"date": "2019-03-26", "close": 2.13, "volume": 57879.0}, {"date": "2019-03-27", "close": 2.25, "volume": 64120.0}, {"date": "2019-03-28", "close": 2.24, "volume": 10184.0}, {"date": "2019-03-29", "close": 2.33, "volume": 40493.0}, {"date": "2019-04-01", "close": 2.355, "volume": 67246.0}, {"date": "2019-04-02", "close": 2.25, "volume": 78233.0}, {"date": "2019-04-03", "close": 2.25, "volume": 13800.0}, {"date": "2019-04-04", "close": 2.25, "volume": 51964.0}, {"date": "2019-04-05", "close": 2.26, "volume": 227025.0}, {"date": "2019-04-08", "close": 2.35, "volume": 25755.0}, {"date": "2019-04-09", "close": 2.41, "volume": 84185.0}, {"date": "2019-04-10", "close": 2.4, "volume": 240514.0}, {"date": "2019-04-11", "close": 2.41, "volume": 46254.0}, {"date": "2019-04-12", "close": 2.32, "volume": 31381.0}, {"date": "2019-04-15", "close": 2.36, "volume": 42807.0}, {"date": "2019-04-16", "close": 2.4, "volume": 47352.0}, {"date": "2019-04-17", "close": 2.4, "volume": 104650.0}, {"date": "2019-04-18", "close": 2.44, "volume": 60194.0}, {"date": "2019-04-23", "close": 2.4, "volume": 76727.0}, {"date": "2019-04-24", "close": 2.4, "volume": 109891.0}, {"date": "2019-04-26", "close": 2.45, "volume": 78996.0}, {"date": "2019-04-29", "close": 2.56, "volume": 177324.0}, {"date": "2019-04-30", "close": 2.55, "volume": 176338.0}, {"date": "2019-05-01", "close": 2.54, "volume": 118821.0}, {"date": "2019-05-02", "close": 2.49, "volume": 35880.0}, {"date": "2019-05-03", "close": 2.45, "volume": 70423.0}, {"date": "2019-05-06", "close": 2.39, "volume": 51692.0}, {"date": "2019-05-07", "close": 2.39, "volume": 90194.0}, {"date": "2019-05-08", "close": 2.38, "volume": 144280.0}, {"date": "2019-05-09", "close": 2.38, "volume": 47557.0}, {"date": "2019-05-10", "close": 2.48, "volume": 29513.0}, {"date": "2019-05-13", "close": 2.48, "volume": 195430.0}, {"date": "2019-05-14", "close": 2.47, "volume": 59893.0}, {"date": "2019-05-15", "close": 2.45, "volume": 55749.0}, {"date": "2019-05-16", "close": 2.39, "volume": 48900.0}, {"date": "2019-05-17", "close": 2.4, "volume": 56817.0}, {"date": "2019-05-20", "close": 2.53, "volume": 82266.0}, {"date": "2019-05-21", "close": 2.52, "volume": 51349.0}, {"date": "2019-05-22", "close": 2.53, "volume": 50907.0}, {"date": "2019-05-23", "close": 2.6, "volume": 375618.0}, {"date": "2019-05-24", "close": 2.67, "volume": 507548.0}, {"date": "2019-05-27", "close": 2.8, "volume": 285675.0}, {"date": "2019-05-28", "close": 2.75, "volume": 116501.0}, {"date": "2019-05-29", "close": 2.71, "volume": 33857.0}, {"date": "2019-05-30", "close": 2.73, "volume": 183856.0}, {"date": "2019-05-31", "close": 2.77, "volume": 123774.0}, {"date": "2019-06-03", "close": 2.88, "volume": 378703.0}, {"date": "2019-06-04", "close": 2.75, "volume": 143382.0}, {"date": "2019-06-05", "close": 2.9, "volume": 64214.0}, {"date": "2019-06-06", "close": 2.88, "volume": 103582.0}, {"date": "2019-06-07", "close": 2.9, "volume": 122439.0}, {"date": "2019-06-13", "close": 3.0, "volume": 278692.0}, {"date": "2019-06-14", "close": 3.06, "volume": 1209147.0}, {"date": "2019-06-17", "close": 3.1, "volume": 365366.0}, {"date": "2019-06-18", "close": 3.14, "volume": 297528.0}, {"date": "2019-06-19", "close": 3.14, "volume": 526759.0}, {"date": "2019-06-20", "close": 3.27, "volume": 529827.0}, {"date": "2019-06-21", "close": 3.27, "volume": 179896.0}, {"date": "2019-06-24", "close": 3.2, "volume": 316831.0}, {"date": "2019-06-25", "close": 3.06, "volume": 188729.0}, {"date": "2019-06-26", "close": 3.18, "volume": 818756.0}, {"date": "2019-06-27", "close": 3.29, "volume": 197377.0}, {"date": "2019-06-28", "close": 3.34, "volume": 108935.0}, {"date": "2019-07-01", "close": 3.23, "volume": 238247.0}, {"date": "2019-07-02", "close": 3.1, "volume": 158743.0}, {"date": "2019-07-03", "close": 3.33, "volume": 469121.0}, {"date": "2019-07-04", "close": 3.36, "volume": 100939.0}, {"date": "2019-07-05", "close": 3.5, "volume": 180689.0}, {"date": "2019-07-08", "close": 3.55, "volume": 233141.0}, {"date": "2019-07-09", "close": 3.5, "volume": 161957.0}, {"date": "2019-07-10", "close": 3.42, "volume": 74424.0}, {"date": "2019-07-11", "close": 3.5, "volume": 94917.0}, {"date": "2019-07-12", "close": 3.52, "volume": 92838.0}, {"date": "2019-07-15", "close": 3.7, "volume": 146372.0}, {"date": "2019-07-16", "close": 3.71, "volume": 194985.0}, {"date": "2019-07-17", "close": 3.89, "volume": 157406.0}, {"date": "2019-07-18", "close": 3.73, "volume": 179092.0}, {"date": "2019-07-19", "close": 3.69, "volume": 94886.0}, {"date": "2019-07-22", "close": 3.69, "volume": 109205.0}, {"date": "2019-07-23", "close": 3.69, "volume": 50474.0}, {"date": "2019-07-24", "close": 3.62, "volume": 52572.0}, {"date": "2019-07-25", "close": 3.47, "volume": 144174.0}, {"date": "2019-07-26", "close": 3.28, "volume": 509613.0}, {"date": "2019-07-29", "close": 3.23, "volume": 439624.0}, {"date": "2019-07-30", "close": 3.36, "volume": 175209.0}, {"date": "2019-07-31", "close": 3.43, "volume": 119162.0}, {"date": "2019-08-01", "close": 3.39, "volume": 53334.0}, {"date": "2019-08-02", "close": 3.31, "volume": 38826.0}, {"date": "2019-08-05", "close": 3.14, "volume": 174351.0}, {"date": "2019-08-06", "close": 3.06, "volume": 332357.0}, {"date": "2019-08-07", "close": 3.13, "volume": 151198.0}, {"date": "2019-08-08", "close": 3.19, "volume": 64299.0}, {"date": "2019-08-09", "close": 3.29, "volume": 79396.0}, {"date": "2019-08-12", "close": 3.24, "volume": 75152.0}, {"date": "2019-08-13", "close": 3.24, "volume": 89948.0}, {"date": "2019-08-14", "close": 3.2, "volume": 32917.0}, {"date": "2019-08-15", "close": 3.1, "volume": 89523.0}, {"date": "2019-08-16", "close": 3.2, "volume": 37075.0}, {"date": "2019-08-19", "close": 3.2, "volume": 58223.0}, {"date": "2019-08-20", "close": 3.31, "volume": 225299.0}, {"date": "2019-08-21", "close": 3.26, "volume": 70449.0}, {"date": "2019-08-22", "close": 3.18, "volume": 33523.0}, {"date": "2019-08-23", "close": 3.2, "volume": 32579.0}, {"date": "2019-08-26", "close": 3.18, "volume": 77539.0}, {"date": "2019-08-27", "close": 3.13, "volume": 109891.0}, {"date": "2019-08-28", "close": 3.15, "volume": 17592.0}, {"date": "2019-08-29", "close": 3.17, "volume": 114050.0}, {"date": "2019-08-30", "close": 3.45, "volume": 492279.0}, {"date": "2019-09-02", "close": 3.48, "volume": 473720.0}, {"date": "2019-09-03", "close": 3.49, "volume": 284335.0}, {"date": "2019-09-04", "close": 3.4, "volume": 185545.0}, {"date": "2019-09-05", "close": 3.39, "volume": 14505.0}, {"date": "2019-09-06", "close": 3.5, "volume": 558288.0}, {"date": "2019-09-09", "close": 3.57, "volume": 111732.0}, {"date": "2019-09-10", "close": 3.46, "volume": 53494.0}, {"date": "2019-09-11", "close": 3.5, "volume": 101270.0}, {"date": "2019-09-12", "close": 3.52, "volume": 75125.0}, {"date": "2019-09-13", "close": 3.4, "volume": 19639.0}, {"date": "2019-09-16", "close": 3.38, "volume": 115663.0}, {"date": "2019-09-17", "close": 3.3, "volume": 30203.0}, {"date": "2019-09-18", "close": 3.32, "volume": 50276.0}, {"date": "2019-09-19", "close": 3.29, "volume": 25754.0}, {"date": "2019-09-20", "close": 3.2, "volume": 131932.0}, {"date": "2019-09-23", "close": 3.22, "volume": 66135.0}, {"date": "2019-09-24", "close": 3.1, "volume": 161594.0}, {"date": "2019-09-25", "close": 3.09, "volume": 277928.0}, {"date": "2019-09-26", "close": 3.1, "volume": 236834.0}, {"date": "2019-09-27", "close": 3.23, "volume": 71682.0}, {"date": "2019-09-30", "close": 3.16, "volume": 77093.0}, {"date": "2019-10-01", "close": 3.1, "volume": 64688.0}, {"date": "2019-10-02", "close": 3.06, "volume": 124638.0}, {"date": "2019-10-03", "close": 3.0, "volume": 207723.0}, {"date": "2019-10-04", "close": 3.04, "volume": 148215.0}, {"date": "2019-10-07", "close": 3.01, "volume": 76128.0}, {"date": "2019-10-08", "close": 3.12, "volume": 96125.0}, {"date": "2019-10-09", "close": 3.14, "volume": 40858.0}, {"date": "2019-10-10", "close": 3.2, "volume": 90579.0}, {"date": "2019-10-11", "close": 3.25, "volume": 66185.0}, {"date": "2019-10-14", "close": 3.26, "volume": 37325.0}, {"date": "2019-10-15", "close": 3.24, "volume": 38755.0}, {"date": "2019-10-16", "close": 3.26, "volume": 24107.0}, {"date": "2019-10-17", "close": 3.17, "volume": 49117.0}, {"date": "2019-10-18", "close": 3.19, "volume": 43594.0}, {"date": "2019-10-21", "close": 3.21, "volume": 148131.0}, {"date": "2019-10-22", "close": 3.22, "volume": 52548.0}, {"date": "2019-10-23", "close": 3.31, "volume": 202117.0}, {"date": "2019-10-24", "close": 3.36, "volume": 94516.0}, {"date": "2019-10-25", "close": 3.35, "volume": 17532.0}, {"date": "2019-10-28", "close": 3.32, "volume": 523393.0}, {"date": "2019-10-29", "close": 3.46, "volume": 61212.0}, {"date": "2019-10-30", "close": 3.42, "volume": 52695.0}, {"date": "2019-10-31", "close": 3.4, "volume": 78222.0}, {"date": "2019-11-01", "close": 3.37, "volume": 39554.0}, {"date": "2019-11-04", "close": 3.31, "volume": 86386.0}, {"date": "2019-11-05", "close": 3.21, "volume": 54075.0}, {"date": "2019-11-06", "close": 3.21, "volume": 19375.0}, {"date": "2019-11-07", "close": 3.04, "volume": 88444.0}, {"date": "2019-11-08", "close": 3.26, "volume": 207746.0}, {"date": "2019-11-11", "close": 3.15, "volume": 43211.0}, {"date": "2019-11-12", "close": 3.13, "volume": 22036.0}, {"date": "2019-11-13", "close": 3.15, "volume": 38415.0}, {"date": "2019-11-14", "close": 3.24, "volume": 41727.0}, {"date": "2019-11-15", "close": 3.29, "volume": 58737.0}, {"date": "2019-11-18", "close": 3.3, "volume": 31665.0}, {"date": "2019-11-19", "close": 3.3, "volume": 22402.0}, {"date": "2019-11-20", "close": 3.28, "volume": 57440.0}, {"date": "2019-11-21", "close": 3.18, "volume": 75029.0}, {"date": "2019-11-22", "close": 3.29, "volume": 31917.0}, {"date": "2019-11-25", "close": 3.29, "volume": 36565.0}, {"date": "2019-11-26", "close": 3.25, "volume": 38056.0}, {"date": "2019-11-27", "close": 3.21, "volume": 35857.0}, {"date": "2019-11-28", "close": 3.32, "volume": 40813.0}, {"date": "2019-11-29", "close": 3.26, "volume": 42609.0}, {"date": "2019-12-02", "close": 3.17, "volume": 82319.0}, {"date": "2019-12-03", "close": 3.17, "volume": 30306.0}, {"date": "2019-12-04", "close": 3.15, "volume": 33619.0}, {"date": "2019-12-05", "close": 3.21, "volume": 12749.0}, {"date": "2019-12-06", "close": 3.19, "volume": 36958.0}, {"date": "2019-12-09", "close": 3.19, "volume": 29706.0}, {"date": "2019-12-10", "close": 3.16, "volume": 23840.0}, {"date": "2019-12-11", "close": 3.1, "volume": 31140.0}, {"date": "2019-12-12", "close": 3.0, "volume": 22437.0}, {"date": "2019-12-13", "close": 3.15, "volume": 107118.0}, {"date": "2019-12-16", "close": 3.11, "volume": 29292.0}, {"date": "2019-12-17", "close": 3.14, "volume": 64028.0}, {"date": "2019-12-18", "close": 3.16, "volume": 30382.0}, {"date": "2019-12-19", "close": 3.17, "volume": 57616.0}, {"date": "2019-12-20", "close": 3.17, "volume": 11435.0}, {"date": "2019-12-23", "close": 3.19, "volume": 25009.0}, {"date": "2019-12-24", "close": 3.24, "volume": 6103.0}, {"date": "2019-12-27", "close": 3.24, "volume": 8712.0}, {"date": "2019-12-30", "close": 3.24, "volume": 4588.0}, {"date": "2019-12-31", "close": 3.24, "volume": 6252.0}, {"date": "2020-01-02", "close": 3.13, "volume": 28670.0}, {"date": "2020-01-03", "close": 3.18, "volume": 25429.0}, {"date": "2020-01-06", "close": 3.21, "volume": 21573.0}, {"date": "2020-01-07", "close": 3.21, "volume": 15415.0}, {"date": "2020-01-08", "close": 3.2, "volume": 58354.0}, {"date": "2020-01-09", "close": 3.35, "volume": 26942.0}, {"date": "2020-01-10", "close": 3.3, "volume": 36564.0}, {"date": "2020-01-13", "close": 3.33, "volume": 43964.0}, {"date": "2020-01-14", "close": 3.31, "volume": 45268.0}, {"date": "2020-01-15", "close": 3.48, "volume": 233048.0}, {"date": "2020-01-16", "close": 3.55, "volume": 231443.0}, {"date": "2020-01-17", "close": 3.56, "volume": 129280.0}, {"date": "2020-01-20", "close": 3.57, "volume": 97658.0}, {"date": "2020-01-21", "close": 3.65, "volume": 73266.0}, {"date": "2020-01-22", "close": 3.65, "volume": 71960.0}, {"date": "2020-01-23", "close": 3.56, "volume": 38024.0}, {"date": "2020-01-24", "close": 3.67, "volume": 73946.0}, {"date": "2020-01-28", "close": 3.54, "volume": 76598.0}, {"date": "2020-01-29", "close": 3.59, "volume": 46340.0}, {"date": "2020-01-30", "close": 3.55, "volume": 46922.0}, {"date": "2020-01-31", "close": 3.59, "volume": 18050.0}, {"date": "2020-02-03", "close": 3.55, "volume": 66998.0}, {"date": "2020-02-04", "close": 3.59, "volume": 236577.0}, {"date": "2020-02-05", "close": 3.65, "volume": 54747.0}, {"date": "2020-02-06", "close": 3.84, "volume": 143358.0}, {"date": "2020-02-07", "close": 3.8, "volume": 126163.0}, {"date": "2020-02-10", "close": 3.87, "volume": 71170.0}, {"date": "2020-02-11", "close": 3.77, "volume": 67080.0}, {"date": "2020-02-12", "close": 3.85, "volume": 80321.0}, {"date": "2020-02-13", "close": 3.9, "volume": 137652.0}, {"date": "2020-02-14", "close": 3.76, "volume": 751224.0}, {"date": "2020-02-17", "close": 3.65, "volume": 263888.0}, {"date": "2020-02-18", "close": 3.79, "volume": 100785.0}, {"date": "2020-02-19", "close": 3.75, "volume": 77472.0}, {"date": "2020-02-20", "close": 3.77, "volume": 80148.0}, {"date": "2020-02-21", "close": 3.7, "volume": 135654.0}, {"date": "2020-02-24", "close": 3.59, "volume": 91115.0}, {"date": "2020-02-25", "close": 3.48, "volume": 255834.0}, {"date": "2020-02-26", "close": 3.42, "volume": 342677.0}, {"date": "2020-02-27", "close": 3.4, "volume": 118598.0}, {"date": "2020-02-28", "close": 3.3, "volume": 270494.0}, {"date": "2020-03-02", "close": 3.2, "volume": 103820.0}, {"date": "2020-03-03", "close": 3.47, "volume": 178407.0}, {"date": "2020-03-04", "close": 3.34, "volume": 99682.0}, {"date": "2020-03-05", "close": 3.45, "volume": 1105093.0}, {"date": "2020-03-06", "close": 3.26, "volume": 127275.0}, {"date": "2020-03-09", "close": 2.9, "volume": 477469.0}, {"date": "2020-03-10", "close": 3.05, "volume": 249970.0}, {"date": "2020-03-11", "close": 3.03, "volume": 124747.0}, {"date": "2020-03-12", "close": 2.75, "volume": 559838.0}, {"date": "2020-03-13", "close": 2.65, "volume": 405459.0}, {"date": "2020-03-16", "close": 2.22, "volume": 173457.0}, {"date": "2020-03-17", "close": 2.25, "volume": 294007.0}, {"date": "2020-03-18", "close": 2.2, "volume": 241994.0}, {"date": "2020-03-19", "close": 1.9, "volume": 145329.0}, {"date": "2020-03-20", "close": 1.89, "volume": 352481.0}, {"date": "2020-03-23", "close": 1.38, "volume": 201281.0}, {"date": "2020-03-24", "close": 1.1, "volume": 890491.0}, {"date": "2020-03-25", "close": 0.95, "volume": 612442.0}, {"date": "2020-03-26", "close": 1.09, "volume": 2683296.0}, {"date": "2020-03-27", "close": 0.99, "volume": 804931.0}, {"date": "2020-03-30", "close": 1.18, "volume": 482661.0}, {"date": "2020-03-31", "close": 1.28, "volume": 694844.0}, {"date": "2020-04-01", "close": 1.3, "volume": 468942.0}, {"date": "2020-04-02", "close": 1.18, "volume": 326421.0}, {"date": "2020-04-03", "close": 1.15, "volume": 345313.0}, {"date": "2020-04-06", "close": 1.11, "volume": 352011.0}, {"date": "2020-04-07", "close": 1.295, "volume": 359494.0}, {"date": "2020-04-09", "close": 1.6, "volume": 853652.0}, {"date": "2020-04-14", "close": 1.49, "volume": 959404.0}, {"date": "2020-04-15", "close": 1.4, "volume": 627823.0}, {"date": "2020-04-16", "close": 1.38, "volume": 673821.0}, {"date": "2020-04-17", "close": 1.51, "volume": 1555439.0}, {"date": "2020-04-20", "close": 1.5, "volume": 565253.0}, {"date": "2020-04-21", "close": 1.435, "volume": 685540.0}, {"date": "2020-04-22", "close": 1.475, "volume": 361526.0}, {"date": "2020-04-23", "close": 1.415, "volume": 271420.0}, {"date": "2020-04-24", "close": 1.42, "volume": 136712.0}, {"date": "2020-04-27", "close": 1.465, "volume": 213435.0}, {"date": "2020-04-28", "close": 1.5, "volume": 302688.0}, {"date": "2020-04-29", "close": 1.63, "volume": 705745.0}, {"date": "2020-04-30", "close": 1.8, "volume": 1317399.0}, {"date": "2020-05-01", "close": 1.655, "volume": 515623.0}, {"date": "2020-05-04", "close": 1.58, "volume": 377682.0}, {"date": "2020-05-05", "close": 1.675, "volume": 289417.0}, {"date": "2020-05-06", "close": 1.83, "volume": 312076.0}, {"date": "2020-05-07", "close": 1.895, "volume": 432722.0}, {"date": "2020-05-08", "close": 2.2, "volume": 1098021.0}, {"date": "2020-05-11", "close": 2.18, "volume": 705999.0}, {"date": "2020-05-12", "close": 2.12, "volume": 478533.0}, {"date": "2020-05-13", "close": 2.04, "volume": 442866.0}, {"date": "2020-05-14", "close": 2.15, "volume": 1120983.0}, {"date": "2020-05-15", "close": 2.03, "volume": 1045195.0}, {"date": "2020-05-18", "close": 2.13, "volume": 472191.0}, {"date": "2020-05-19", "close": 2.19, "volume": 634634.0}, {"date": "2020-05-20", "close": 2.15, "volume": 701701.0}, {"date": "2020-05-21", "close": 2.05, "volume": 589320.0}, {"date": "2020-05-22", "close": 2.06, "volume": 270366.0}, {"date": "2020-05-25", "close": 2.04, "volume": 770666.0}, {"date": "2020-05-26", "close": 2.08, "volume": 721054.0}, {"date": "2020-05-27", "close": 2.18, "volume": 425793.0}, {"date": "2020-05-28", "close": 2.13, "volume": 558567.0}, {"date": "2020-05-29", "close": 2.1, "volume": 512825.0}, {"date": "2020-06-01", "close": 2.15, "volume": 271300.0}, {"date": "2020-06-02", "close": 2.14, "volume": 343548.0}, {"date": "2020-06-03", "close": 2.08, "volume": 618283.0}, {"date": "2020-06-04", "close": 2.07, "volume": 442318.0}, {"date": "2020-06-05", "close": 2.0, "volume": 572832.0}, {"date": "2020-06-09", "close": 2.01, "volume": 809011.0}, {"date": "2020-06-10", "close": 1.955, "volume": 667172.0}, {"date": "2020-06-11", "close": 1.95, "volume": 1093492.0}, {"date": "2020-06-12", "close": 1.81, "volume": 1196955.0}, {"date": "2020-06-15", "close": 1.775, "volume": 563496.0}, {"date": "2020-06-16", "close": 1.995, "volume": 333906.0}, {"date": "2020-06-17", "close": 2.04, "volume": 537789.0}, {"date": "2020-06-18", "close": 1.95, "volume": 455773.0}, {"date": "2020-06-19", "close": 2.15, "volume": 1199689.0}, {"date": "2020-06-22", "close": 2.13, "volume": 683085.0}, {"date": "2020-06-23", "close": 2.21, "volume": 653643.0}, {"date": "2020-06-24", "close": 2.28, "volume": 390257.0}, {"date": "2020-06-25", "close": 2.06, "volume": 358374.0}, {"date": "2020-06-26", "close": 2.1, "volume": 108652.0}, {"date": "2020-06-29", "close": 2.01, "volume": 620734.0}, {"date": "2020-06-30", "close": 2.0, "volume": 576320.0}, {"date": "2020-07-01", "close": 2.15, "volume": 784339.0}, {"date": "2020-07-02", "close": 2.06, "volume": 636298.0}, {"date": "2020-07-03", "close": 2.04, "volume": 690111.0}, {"date": "2020-07-06", "close": 2.04, "volume": 380276.0}, {"date": "2020-07-07", "close": 1.93, "volume": 589462.0}, {"date": "2020-07-08", "close": 1.96, "volume": 368427.0}, {"date": "2020-07-09", "close": 2.0, "volume": 391274.0}, {"date": "2020-07-10", "close": 2.02, "volume": 115920.0}, {"date": "2020-07-13", "close": 1.94, "volume": 285401.0}, {"date": "2020-07-14", "close": 1.86, "volume": 322795.0}, {"date": "2020-07-15", "close": 1.88, "volume": 219554.0}, {"date": "2020-07-16", "close": 1.915, "volume": 229571.0}, {"date": "2020-07-17", "close": 1.975, "volume": 205586.0}, {"date": "2020-07-20", "close": 1.95, "volume": 309383.0}, {"date": "2020-07-21", "close": 2.05, "volume": 410226.0}, {"date": "2020-07-22", "close": 2.02, "volume": 346055.0}, {"date": "2020-07-23", "close": 1.99, "volume": 250959.0}, {"date": "2020-07-24", "close": 1.92, "volume": 568802.0}, {"date": "2020-07-27", "close": 1.935, "volume": 260420.0}, {"date": "2020-07-28", "close": 1.95, "volume": 247526.0}, {"date": "2020-07-29", "close": 1.94, "volume": 151774.0}, {"date": "2020-07-30", "close": 1.92, "volume": 321636.0}, {"date": "2020-07-31", "close": 1.965, "volume": 767026.0}, {"date": "2020-08-03", "close": 1.98, "volume": 375824.0}, {"date": "2020-08-04", "close": 2.02, "volume": 213354.0}, {"date": "2020-08-05", "close": 2.06, "volume": 593704.0}, {"date": "2020-08-06", "close": 2.06, "volume": 131108.0}, {"date": "2020-08-07", "close": 2.0, "volume": 214993.0}, {"date": "2020-08-10", "close": 2.03, "volume": 477228.0}, {"date": "2020-08-11", "close": 2.08, "volume": 628251.0}, {"date": "2020-08-12", "close": 2.11, "volume": 308221.0}, {"date": "2020-08-13", "close": 2.24, "volume": 252452.0}, {"date": "2020-08-14", "close": 2.33, "volume": 361147.0}, {"date": "2020-08-17", "close": 2.23, "volume": 232072.0}, {"date": "2020-08-18", "close": 2.22, "volume": 270879.0}, {"date": "2020-08-19", "close": 2.31, "volume": 874115.0}, {"date": "2020-08-20", "close": 2.31, "volume": 567090.0}, {"date": "2020-08-21", "close": 2.31, "volume": 582146.0}, {"date": "2020-08-24", "close": 2.44, "volume": 879638.0}, {"date": "2020-08-25", "close": 2.65, "volume": 1965426.0}, {"date": "2020-08-26", "close": 2.81, "volume": 1413747.0}, {"date": "2020-08-27", "close": 2.8, "volume": 694192.0}, {"date": "2020-08-28", "close": 2.8, "volume": 1180624.0}, {"date": "2020-08-31", "close": 2.8, "volume": 492674.0}, {"date": "2020-09-01", "close": 2.77, "volume": 383928.0}, {"date": "2020-09-02", "close": 2.77, "volume": 667518.0}, {"date": "2020-09-03", "close": 2.8, "volume": 471990.0}, {"date": "2020-09-04", "close": 2.75, "volume": 572451.0}, {"date": "2020-09-07", "close": 2.74, "volume": 477708.0}, {"date": "2020-09-08", "close": 2.75, "volume": 589157.0}, {"date": "2020-09-09", "close": 2.7, "volume": 258376.0}, {"date": "2020-09-10", "close": 2.67, "volume": 223578.0}, {"date": "2020-09-11", "close": 2.75, "volume": 150622.0}, {"date": "2020-09-14", "close": 2.74, "volume": 201210.0}, {"date": "2020-09-15", "close": 2.8, "volume": 236171.0}, {"date": "2020-09-16", "close": 2.8, "volume": 338003.0}, {"date": "2020-09-17", "close": 2.79, "volume": 492946.0}, {"date": "2020-09-18", "close": 2.97, "volume": 886196.0}, {"date": "2020-09-21", "close": 2.93, "volume": 502001.0}, {"date": "2020-09-22", "close": 2.9, "volume": 765492.0}, {"date": "2020-09-23", "close": 2.9, "volume": 272425.0}, {"date": "2020-09-24", "close": 2.9, "volume": 138146.0}, {"date": "2020-09-25", "close": 2.92, "volume": 144556.0}, {"date": "2020-09-28", "close": 3.05, "volume": 327419.0}, {"date": "2020-09-29", "close": 3.09, "volume": 262886.0}, {"date": "2020-09-30", "close": 3.09, "volume": 98878.0}, {"date": "2020-10-01", "close": 3.05, "volume": 211939.0}, {"date": "2020-10-02", "close": 2.98, "volume": 157385.0}, {"date": "2020-10-05", "close": 3.05, "volume": 129144.0}, {"date": "2020-10-06", "close": 3.09, "volume": 564744.0}, {"date": "2020-10-07", "close": 3.09, "volume": 179108.0}, {"date": "2020-10-08", "close": 3.24, "volume": 534259.0}, {"date": "2020-10-09", "close": 3.26, "volume": 395493.0}, {"date": "2020-10-12", "close": 3.35, "volume": 920311.0}, {"date": "2020-10-13", "close": 3.4, "volume": 565066.0}, {"date": "2020-10-14", "close": 3.39, "volume": 255794.0}, {"date": "2020-10-15", "close": 3.46, "volume": 646879.0}, {"date": "2020-10-16", "close": 3.4, "volume": 226903.0}, {"date": "2020-10-19", "close": 3.4, "volume": 73511.0}, {"date": "2020-10-20", "close": 3.37, "volume": 248049.0}, {"date": "2020-10-21", "close": 3.38, "volume": 159595.0}, {"date": "2020-10-22", "close": 3.3, "volume": 149034.0}, {"date": "2020-10-23", "close": 3.3, "volume": 1137132.0}, {"date": "2020-10-26", "close": 3.19, "volume": 284639.0}, {"date": "2020-10-27", "close": 3.13, "volume": 318376.0}, {"date": "2020-10-28", "close": 3.28, "volume": 252897.0}, {"date": "2020-10-29", "close": 3.33, "volume": 362394.0}, {"date": "2020-10-30", "close": 3.33, "volume": 235245.0}, {"date": "2020-11-02", "close": 3.14, "volume": 311591.0}, {"date": "2020-11-03", "close": 3.2, "volume": 161553.0}, {"date": "2020-11-04", "close": 3.22, "volume": 476644.0}, {"date": "2020-11-05", "close": 3.27, "volume": 196621.0}, {"date": "2020-11-06", "close": 3.35, "volume": 307476.0}, {"date": "2020-11-09", "close": 3.49, "volume": 300681.0}, {"date": "2020-11-10", "close": 3.32, "volume": 529915.0}, {"date": "2020-11-11", "close": 3.4, "volume": 227452.0}, {"date": "2020-11-12", "close": 3.5, "volume": 523120.0}, {"date": "2020-11-13", "close": 3.5, "volume": 176194.0}, {"date": "2020-11-16", "close": 3.48, "volume": 14745.0}, {"date": "2020-11-17", "close": 3.53, "volume": 639486.0}, {"date": "2020-11-18", "close": 3.49, "volume": 200838.0}, {"date": "2020-11-19", "close": 3.7, "volume": 511530.0}, {"date": "2020-11-20", "close": 3.68, "volume": 362666.0}, {"date": "2020-11-23", "close": 3.7, "volume": 178102.0}, {"date": "2020-11-24", "close": 3.78, "volume": 375020.0}, {"date": "2020-11-25", "close": 3.77, "volume": 233963.0}, {"date": "2020-11-26", "close": 3.62, "volume": 198613.0}, {"date": "2020-11-27", "close": 3.74, "volume": 714839.0}, {"date": "2020-11-30", "close": 3.69, "volume": 413173.0}, {"date": "2020-12-01", "close": 3.65, "volume": 250414.0}, {"date": "2020-12-02", "close": 3.45, "volume": 810031.0}, {"date": "2020-12-03", "close": 3.62, "volume": 257006.0}, {"date": "2020-12-04", "close": 3.56, "volume": 129821.0}, {"date": "2020-12-07", "close": 3.6, "volume": 226520.0}, {"date": "2020-12-08", "close": 3.39, "volume": 269000.0}, {"date": "2020-12-09", "close": 3.35, "volume": 352996.0}, {"date": "2020-12-10", "close": 3.29, "volume": 663152.0}, {"date": "2020-12-11", "close": 3.33, "volume": 236243.0}, {"date": "2020-12-14", "close": 3.41, "volume": 343058.0}, {"date": "2020-12-15", "close": 3.42, "volume": 193193.0}, {"date": "2020-12-16", "close": 3.37, "volume": 202387.0}, {"date": "2020-12-17", "close": 3.41, "volume": 329999.0}, {"date": "2020-12-18", "close": 3.4, "volume": 274606.0}, {"date": "2020-12-21", "close": 3.4, "volume": 224531.0}, {"date": "2020-12-22", "close": 3.46, "volume": 238774.0}, {"date": "2020-12-23", "close": 3.42, "volume": 259227.0}, {"date": "2020-12-24", "close": 3.44, "volume": 43182.0}, {"date": "2020-12-29", "close": 3.61, "volume": 210019.0}, {"date": "2020-12-30", "close": 3.56, "volume": 138096.0}, {"date": "2020-12-31", "close": 3.63, "volume": 43956.0}, {"date": "2021-01-04", "close": 3.62, "volume": 153334.0}, {"date": "2021-01-05", "close": 3.55, "volume": 127085.0}, {"date": "2021-01-06", "close": 3.5, "volume": 113730.0}, {"date": "2021-01-07", "close": 3.47, "volume": 61316.0}, {"date": "2021-01-08", "close": 3.5, "volume": 88042.0}, {"date": "2021-01-11", "close": 3.49, "volume": 134115.0}, {"date": "2021-01-12", "close": 3.5, "volume": 138705.0}, {"date": "2021-01-13", "close": 3.39, "volume": 332391.0}, {"date": "2021-01-14", "close": 3.28, "volume": 169636.0}, {"date": "2021-01-15", "close": 3.4, "volume": 193471.0}, {"date": "2021-01-18", "close": 3.38, "volume": 123398.0}, {"date": "2021-01-19", "close": 3.41, "volume": 399180.0}, {"date": "2021-01-20", "close": 3.37, "volume": 161018.0}, {"date": "2021-01-21", "close": 3.35, "volume": 244150.0}, {"date": "2021-01-22", "close": 3.34, "volume": 501252.0}, {"date": "2021-01-25", "close": 3.35, "volume": 343486.0}, {"date": "2021-01-27", "close": 3.42, "volume": 197198.0}, {"date": "2021-01-28", "close": 3.41, "volume": 79170.0}, {"date": "2021-01-29", "close": 3.43, "volume": 165007.0}, {"date": "2021-02-01", "close": 3.45, "volume": 185607.0}, {"date": "2021-02-02", "close": 3.49, "volume": 177158.0}, {"date": "2021-02-03", "close": 3.47, "volume": 75296.0}, {"date": "2021-02-04", "close": 3.6, "volume": 241267.0}, {"date": "2021-02-05", "close": 3.64, "volume": 174290.0}, {"date": "2021-02-08", "close": 3.62, "volume": 247881.0}, {"date": "2021-02-09", "close": 3.56, "volume": 246798.0}, {"date": "2021-02-10", "close": 3.56, "volume": 61106.0}, {"date": "2021-02-11", "close": 3.47, "volume": 180055.0}, {"date": "2021-02-12", "close": 3.5, "volume": 158329.0}, {"date": "2021-02-15", "close": 3.45, "volume": 258323.0}, {"date": "2021-02-16", "close": 3.5, "volume": 72055.0}, {"date": "2021-02-17", "close": 3.42, "volume": 186469.0}, {"date": "2021-02-18", "close": 3.34, "volume": 285994.0}, {"date": "2021-02-19", "close": 3.36, "volume": 235506.0}, {"date": "2021-02-22", "close": 3.29, "volume": 263792.0}, {"date": "2021-02-23", "close": 3.25, "volume": 259644.0}, {"date": "2021-02-24", "close": 3.38, "volume": 205047.0}, {"date": "2021-02-25", "close": 3.3, "volume": 211836.0}, {"date": "2021-02-26", "close": 3.15, "volume": 2872226.0}, {"date": "2021-03-01", "close": 3.24, "volume": 396718.0}, {"date": "2021-03-02", "close": 3.37, "volume": 552196.0}, {"date": "2021-03-03", "close": 3.4, "volume": 309862.0}, {"date": "2021-03-04", "close": 3.36, "volume": 317417.0}, {"date": "2021-03-05", "close": 3.34, "volume": 165178.0}, {"date": "2021-03-08", "close": 3.28, "volume": 335846.0}, {"date": "2021-03-09", "close": 3.3, "volume": 481513.0}, {"date": "2021-03-10", "close": 3.36, "volume": 72934.0}, {"date": "2021-03-11", "close": 3.39, "volume": 175283.0}, {"date": "2021-03-12", "close": 3.42, "volume": 532220.0}, {"date": "2021-03-15", "close": 3.54, "volume": 329075.0}, {"date": "2021-03-16", "close": 3.6, "volume": 306899.0}, {"date": "2021-03-17", "close": 3.6, "volume": 88645.0}, {"date": "2021-03-18", "close": 3.65, "volume": 1272281.0}, {"date": "2021-03-19", "close": 3.72, "volume": 263849.0}, {"date": "2021-03-22", "close": 3.66, "volume": 385450.0}, {"date": "2021-03-23", "close": 3.73, "volume": 461968.0}, {"date": "2021-03-24", "close": 3.69, "volume": 226805.0}, {"date": "2021-03-25", "close": 3.72, "volume": 67520.0}, {"date": "2021-03-26", "close": 3.67, "volume": 438827.0}, {"date": "2021-03-29", "close": 3.62, "volume": 106682.0}, {"date": "2021-03-30", "close": 3.5, "volume": 155359.0}, {"date": "2021-03-31", "close": 3.73, "volume": 449452.0}, {"date": "2021-04-01", "close": 3.67, "volume": 62702.0}, {"date": "2021-04-06", "close": 3.7, "volume": 115818.0}, {"date": "2021-04-07", "close": 3.7, "volume": 205885.0}, {"date": "2021-04-08", "close": 3.67, "volume": 87135.0}, {"date": "2021-04-09", "close": 3.67, "volume": 93462.0}, {"date": "2021-04-12", "close": 3.78, "volume": 194547.0}, {"date": "2021-04-13", "close": 3.95, "volume": 345439.0}, {"date": "2021-04-14", "close": 4.08, "volume": 387020.0}, {"date": "2021-04-15", "close": 4.15, "volume": 154694.0}, {"date": "2021-04-16", "close": 4.17, "volume": 94617.0}, {"date": "2021-04-19", "close": 4.05, "volume": 299008.0}, {"date": "2021-04-20", "close": 4.15, "volume": 314246.0}, {"date": "2021-04-21", "close": 4.25, "volume": 149023.0}, {"date": "2021-04-22", "close": 4.3, "volume": 408603.0}, {"date": "2021-04-23", "close": 4.36, "volume": 167737.0}, {"date": "2021-04-26", "close": 4.29, "volume": 194366.0}, {"date": "2021-04-27", "close": 4.38, "volume": 250572.0}, {"date": "2021-04-28", "close": 4.56, "volume": 302322.0}, {"date": "2021-04-29", "close": 4.49, "volume": 621536.0}, {"date": "2021-04-30", "close": 4.51, "volume": 296444.0}, {"date": "2021-05-03", "close": 4.35, "volume": 300001.0}, {"date": "2021-05-04", "close": 4.4, "volume": 112500.0}, {"date": "2021-05-05", "close": 4.34, "volume": 120277.0}, {"date": "2021-05-06", "close": 4.2, "volume": 147145.0}, {"date": "2021-05-07", "close": 4.24, "volume": 353693.0}, {"date": "2021-05-10", "close": 4.25, "volume": 115186.0}, {"date": "2021-05-11", "close": 4.05, "volume": 162520.0}, {"date": "2021-05-12", "close": 4.15, "volume": 389852.0}, {"date": "2021-05-13", "close": 4.13, "volume": 352303.0}, {"date": "2021-05-14", "close": 4.12, "volume": 176173.0}, {"date": "2021-05-17", "close": 4.12, "volume": 97365.0}, {"date": "2021-05-18", "close": 4.09, "volume": 36535.0}, {"date": "2021-05-19", "close": 4.02, "volume": 147755.0}, {"date": "2021-05-20", "close": 4.2, "volume": 878314.0}, {"date": "2021-05-21", "close": 4.29, "volume": 184547.0}, {"date": "2021-05-24", "close": 4.29, "volume": 107754.0}, {"date": "2021-05-25", "close": 4.4, "volume": 138733.0}, {"date": "2021-05-26", "close": 4.46, "volume": 473187.0}, {"date": "2021-05-27", "close": 4.65, "volume": 534764.0}, {"date": "2021-05-28", "close": 4.58, "volume": 313719.0}, {"date": "2021-05-31", "close": 4.52, "volume": 242992.0}, {"date": "2021-06-01", "close": 4.54, "volume": 346847.0}, {"date": "2021-06-02", "close": 4.6, "volume": 334831.0}, {"date": "2021-06-03", "close": 4.68, "volume": 1008312.0}, {"date": "2021-06-04", "close": 4.67, "volume": 100185.0}, {"date": "2021-06-07", "close": 4.65, "volume": 84475.0}, {"date": "2021-06-08", "close": 4.53, "volume": 72080.0}, {"date": "2021-06-09", "close": 4.57, "volume": 143866.0}, {"date": "2021-06-10", "close": 4.7, "volume": 604040.0}, {"date": "2021-06-11", "close": 4.82, "volume": 265634.0}, {"date": "2021-06-15", "close": 4.85, "volume": 213456.0}, {"date": "2021-06-16", "close": 4.72, "volume": 471702.0}, {"date": "2021-06-17", "close": 4.68, "volume": 124530.0}, {"date": "2021-06-18", "close": 4.7, "volume": 71900.0}, {"date": "2021-06-21", "close": 4.52, "volume": 358770.0}, {"date": "2021-06-22", "close": 4.44, "volume": 97071.0}, {"date": "2021-06-23", "close": 4.4, "volume": 73752.0}, {"date": "2021-06-24", "close": 4.53, "volume": 169401.0}, {"date": "2021-06-25", "close": 4.59, "volume": 121077.0}, {"date": "2021-06-28", "close": 4.58, "volume": 318217.0}, {"date": "2021-06-29", "close": 4.57, "volume": 150213.0}, {"date": "2021-06-30", "close": 4.59, "volume": 79966.0}, {"date": "2021-07-01", "close": 4.4, "volume": 152327.0}, {"date": "2021-07-02", "close": 4.4, "volume": 733964.0}, {"date": "2021-07-05", "close": 4.4, "volume": 177690.0}, {"date": "2021-07-06", "close": 4.5, "volume": 128818.0}, {"date": "2021-07-07", "close": 4.28, "volume": 331730.0}, {"date": "2021-07-08", "close": 4.4, "volume": 244120.0}, {"date": "2021-07-09", "close": 4.31, "volume": 258181.0}, {"date": "2021-07-12", "close": 4.24, "volume": 86177.0}, {"date": "2021-07-13", "close": 4.34, "volume": 91419.0}, {"date": "2021-07-14", "close": 4.4, "volume": 150885.0}, {"date": "2021-07-15", "close": 4.4, "volume": 116771.0}, {"date": "2021-07-16", "close": 4.4, "volume": 107172.0}, {"date": "2021-07-19", "close": 4.44, "volume": 108237.0}, {"date": "2021-07-20", "close": 4.3, "volume": 230789.0}, {"date": "2021-07-21", "close": 4.33, "volume": 87957.0}, {"date": "2021-07-22", "close": 4.35, "volume": 183053.0}, {"date": "2021-07-23", "close": 4.32, "volume": 94282.0}, {"date": "2021-07-26", "close": 4.25, "volume": 291593.0}, {"date": "2021-07-27", "close": 4.3, "volume": 216515.0}, {"date": "2021-07-28", "close": 4.28, "volume": 261573.0}, {"date": "2021-07-29", "close": 4.3, "volume": 253193.0}, {"date": "2021-07-30", "close": 4.3, "volume": 199094.0}, {"date": "2021-08-02", "close": 4.42, "volume": 121047.0}, {"date": "2021-08-03", "close": 4.44, "volume": 43296.0}, {"date": "2021-08-04", "close": 4.4, "volume": 83895.0}, {"date": "2021-08-05", "close": 4.39, "volume": 140496.0}, {"date": "2021-08-06", "close": 4.45, "volume": 130505.0}, {"date": "2021-08-09", "close": 4.31, "volume": 88457.0}, {"date": "2021-08-10", "close": 4.38, "volume": 95260.0}, {"date": "2021-08-11", "close": 4.41, "volume": 202797.0}, {"date": "2021-08-12", "close": 4.3, "volume": 133654.0}, {"date": "2021-08-13", "close": 4.3, "volume": 130661.0}, {"date": "2021-08-16", "close": 4.32, "volume": 142210.0}, {"date": "2021-08-17", "close": 4.3, "volume": 152269.0}, {"date": "2021-08-18", "close": 4.21, "volume": 246083.0}, {"date": "2021-08-19", "close": 4.1, "volume": 330537.0}, {"date": "2021-08-20", "close": 4.01, "volume": 430852.0}, {"date": "2021-08-23", "close": 4.08, "volume": 155840.0}, {"date": "2021-08-24", "close": 4.1, "volume": 187063.0}, {"date": "2021-08-25", "close": 4.18, "volume": 164878.0}, {"date": "2021-08-26", "close": 4.25, "volume": 360382.0}, {"date": "2021-08-27", "close": 4.19, "volume": 193159.0}, {"date": "2021-08-30", "close": 3.95, "volume": 1195530.0}, {"date": "2021-08-31", "close": 4.0, "volume": 447458.0}, {"date": "2021-09-01", "close": 3.89, "volume": 424950.0}, {"date": "2021-09-02", "close": 4.13, "volume": 469586.0}, {"date": "2021-09-03", "close": 4.05, "volume": 459069.0}, {"date": "2021-09-06", "close": 4.13, "volume": 309621.0}, {"date": "2021-09-07", "close": 4.16, "volume": 338442.0}, {"date": "2021-09-08", "close": 4.11, "volume": 190644.0}, {"date": "2021-09-09", "close": 4.06, "volume": 208055.0}, {"date": "2021-09-10", "close": 4.08, "volume": 70291.0}, {"date": "2021-09-13", "close": 3.96, "volume": 267958.0}, {"date": "2021-09-14", "close": 3.9, "volume": 214714.0}, {"date": "2021-09-15", "close": 3.98, "volume": 209444.0}, {"date": "2021-09-16", "close": 3.93, "volume": 257871.0}, {"date": "2021-09-17", "close": 3.98, "volume": 427368.0}, {"date": "2021-09-20", "close": 3.88, "volume": 867048.0}, {"date": "2021-09-21", "close": 3.8, "volume": 647046.0}, {"date": "2021-09-22", "close": 3.92, "volume": 436438.0}, {"date": "2021-09-23", "close": 3.97, "volume": 369870.0}, {"date": "2021-09-24", "close": 3.86, "volume": 165044.0}, {"date": "2021-09-27", "close": 3.85, "volume": 111701.0}, {"date": "2021-09-28", "close": 3.82, "volume": 77003.0}, {"date": "2021-09-29", "close": 3.81, "volume": 210612.0}, {"date": "2021-09-30", "close": 3.83, "volume": 143131.0}, {"date": "2021-10-01", "close": 3.77, "volume": 580148.0}, {"date": "2021-10-04", "close": 3.77, "volume": 143073.0}, {"date": "2021-10-05", "close": 3.76, "volume": 281999.0}, {"date": "2021-10-06", "close": 3.77, "volume": 408494.0}, {"date": "2021-10-07", "close": 3.89, "volume": 76958.0}, {"date": "2021-10-08", "close": 4.06, "volume": 199463.0}, {"date": "2021-10-11", "close": 4.25, "volume": 288765.0}, {"date": "2021-10-12", "close": 4.36, "volume": 444069.0}, {"date": "2021-10-13", "close": 4.3, "volume": 235472.0}, {"date": "2021-10-14", "close": 4.32, "volume": 104811.0}, {"date": "2021-10-15", "close": 4.4, "volume": 138440.0}, {"date": "2021-10-18", "close": 4.32, "volume": 126835.0}, {"date": "2021-10-19", "close": 4.23, "volume": 104992.0}, {"date": "2021-10-20", "close": 4.33, "volume": 179680.0}, {"date": "2021-10-21", "close": 4.33, "volume": 169101.0}, {"date": "2021-10-22", "close": 4.25, "volume": 274915.0}, {"date": "2021-10-25", "close": 4.24, "volume": 132530.0}, {"date": "2021-10-26", "close": 4.24, "volume": 144885.0}, {"date": "2021-10-27", "close": 4.24, "volume": 166711.0}, {"date": "2021-10-28", "close": 4.26, "volume": 119553.0}, {"date": "2021-10-29", "close": 4.42, "volume": 175707.0}, {"date": "2021-11-01", "close": 4.5, "volume": 202284.0}, {"date": "2021-11-02", "close": 4.43, "volume": 99748.0}, {"date": "2021-11-03", "close": 4.25, "volume": 140882.0}, {"date": "2021-11-04", "close": 4.2, "volume": 224016.0}, {"date": "2021-11-05", "close": 4.34, "volume": 119172.0}, {"date": "2021-11-08", "close": 4.35, "volume": 98656.0}, {"date": "2021-11-09", "close": 4.3, "volume": 186733.0}, {"date": "2021-11-10", "close": 4.27, "volume": 179136.0}, {"date": "2021-11-11", "close": 4.34, "volume": 171111.0}, {"date": "2021-11-12", "close": 4.3, "volume": 49910.0}, {"date": "2021-11-15", "close": 4.4, "volume": 174120.0}, {"date": "2021-11-16", "close": 4.33, "volume": 44782.0}, {"date": "2021-11-17", "close": 4.39, "volume": 80904.0}, {"date": "2021-11-18", "close": 4.3, "volume": 88225.0}, {"date": "2021-11-19", "close": 4.29, "volume": 73585.0}, {"date": "2021-11-22", "close": 4.39, "volume": 199017.0}, {"date": "2021-11-23", "close": 4.24, "volume": 91344.0}, {"date": "2021-11-24", "close": 4.13, "volume": 59107.0}, {"date": "2021-11-25", "close": 4.17, "volume": 273586.0}, {"date": "2021-11-26", "close": 4.05, "volume": 193219.0}, {"date": "2021-11-29", "close": 4.11, "volume": 245505.0}, {"date": "2021-11-30", "close": 4.1, "volume": 76672.0}, {"date": "2021-12-01", "close": 4.06, "volume": 129004.0}, {"date": "2021-12-02", "close": 3.99, "volume": 125330.0}, {"date": "2021-12-03", "close": 4.0, "volume": 253584.0}, {"date": "2021-12-06", "close": 3.95, "volume": 195878.0}, {"date": "2021-12-07", "close": 3.95, "volume": 217153.0}, {"date": "2021-12-08", "close": 4.04, "volume": 92840.0}, {"date": "2021-12-09", "close": 3.97, "volume": 138360.0}, {"date": "2021-12-10", "close": 3.95, "volume": 72361.0}, {"date": "2021-12-13", "close": 3.98, "volume": 134032.0}, {"date": "2021-12-14", "close": 4.13, "volume": 70940.0}, {"date": "2021-12-15", "close": 4.13, "volume": 225083.0}, {"date": "2021-12-16", "close": 4.19, "volume": 74141.0}, {"date": "2021-12-17", "close": 4.19, "volume": 172727.0}, {"date": "2021-12-20", "close": 4.18, "volume": 127799.0}, {"date": "2021-12-21", "close": 4.13, "volume": 75038.0}, {"date": "2021-12-22", "close": 4.25, "volume": 134645.0}, {"date": "2021-12-23", "close": 4.32, "volume": 72537.0}, {"date": "2021-12-24", "close": 4.36, "volume": 46591.0}, {"date": "2021-12-29", "close": 4.47, "volume": 202723.0}, {"date": "2021-12-30", "close": 4.37, "volume": 23288.0}, {"date": "2021-12-31", "close": 4.39, "volume": 17529.0}, {"date": "2022-01-04", "close": 4.44, "volume": 33161.0}, {"date": "2022-01-05", "close": 4.5, "volume": 127626.0}, {"date": "2022-01-06", "close": 4.36, "volume": 146128.0}, {"date": "2022-01-07", "close": 4.18, "volume": 132931.0}, {"date": "2022-01-10", "close": 4.14, "volume": 198051.0}, {"date": "2022-01-11", "close": 4.13, "volume": 107287.0}, {"date": "2022-01-12", "close": 4.11, "volume": 106281.0}, {"date": "2022-01-13", "close": 4.1, "volume": 54374.0}, {"date": "2022-01-14", "close": 4.0, "volume": 71112.0}, {"date": "2022-01-17", "close": 4.05, "volume": 64537.0}, {"date": "2022-01-18", "close": 4.16, "volume": 97656.0}, {"date": "2022-01-19", "close": 4.05, "volume": 110145.0}, {"date": "2022-01-20", "close": 4.0, "volume": 103889.0}, {"date": "2022-01-21", "close": 3.91, "volume": 140517.0}, {"date": "2022-01-24", "close": 3.63, "volume": 305204.0}, {"date": "2022-01-25", "close": 3.56, "volume": 374805.0}, {"date": "2022-01-27", "close": 3.85, "volume": 463351.0}, {"date": "2022-01-28", "close": 3.95, "volume": 226912.0}, {"date": "2022-01-31", "close": 4.05, "volume": 116667.0}, {"date": "2022-02-01", "close": 4.1, "volume": 82941.0}, {"date": "2022-02-02", "close": 4.06, "volume": 42080.0}, {"date": "2022-02-03", "close": 3.98, "volume": 86154.0}, {"date": "2022-02-04", "close": 3.91, "volume": 46560.0}, {"date": "2022-02-07", "close": 3.9, "volume": 196504.0}, {"date": "2022-02-08", "close": 4.03, "volume": 108349.0}, {"date": "2022-02-09", "close": 4.1, "volume": 289194.0}, {"date": "2022-02-10", "close": 4.36, "volume": 159141.0}, {"date": "2022-02-11", "close": 4.19, "volume": 54426.0}, {"date": "2022-02-14", "close": 4.14, "volume": 57459.0}, {"date": "2022-02-15", "close": 4.12, "volume": 42923.0}, {"date": "2022-02-16", "close": 4.09, "volume": 103684.0}, {"date": "2022-02-17", "close": 4.08, "volume": 111492.0}, {"date": "2022-02-18", "close": 4.03, "volume": 1481138.0}, {"date": "2022-02-21", "close": 4.1, "volume": 101601.0}, {"date": "2022-02-22", "close": 4.0, "volume": 132230.0}, {"date": "2022-02-23", "close": 4.1, "volume": 38576.0}, {"date": "2022-02-24", "close": 3.99, "volume": 345934.0}, {"date": "2022-02-25", "close": 4.03, "volume": 96150.0}, {"date": "2022-02-28", "close": 4.1, "volume": 133321.0}, {"date": "2022-03-01", "close": 4.12, "volume": 123757.0}, {"date": "2022-03-02", "close": 4.1, "volume": 314647.0}, {"date": "2022-03-03", "close": 4.04, "volume": 176199.0}, {"date": "2022-03-04", "close": 4.0, "volume": 402473.0}, {"date": "2022-03-07", "close": 3.78, "volume": 266414.0}, {"date": "2022-03-08", "close": 3.68, "volume": 260924.0}, {"date": "2022-03-09", "close": 3.65, "volume": 358441.0}, {"date": "2022-03-10", "close": 3.88, "volume": 2265553.0}, {"date": "2022-03-11", "close": 3.94, "volume": 74898.0}, {"date": "2022-03-14", "close": 3.9, "volume": 57166.0}, {"date": "2022-03-15", "close": 3.9, "volume": 113574.0}, {"date": "2022-03-16", "close": 3.99, "volume": 100457.0}, {"date": "2022-03-17", "close": 3.97, "volume": 69497.0}, {"date": "2022-03-18", "close": 4.07, "volume": 70305.0}, {"date": "2022-03-21", "close": 4.07, "volume": 82676.0}, {"date": "2022-03-22", "close": 4.03, "volume": 32520.0}, {"date": "2022-03-23", "close": 4.07, "volume": 95117.0}, {"date": "2022-03-24", "close": 4.05, "volume": 136478.0}, {"date": "2022-03-25", "close": 4.05, "volume": 45005.0}, {"date": "2022-03-28", "close": 3.9, "volume": 244772.0}, {"date": "2022-03-29", "close": 4.1, "volume": 172471.0}, {"date": "2022-03-30", "close": 4.08, "volume": 217769.0}, {"date": "2022-03-31", "close": 4.04, "volume": 233049.0}, {"date": "2022-04-01", "close": 3.97, "volume": 87407.0}, {"date": "2022-04-04", "close": 3.85, "volume": 68588.0}, {"date": "2022-04-05", "close": 3.8, "volume": 141260.0}, {"date": "2022-04-06", "close": 3.71, "volume": 184596.0}, {"date": "2022-04-07", "close": 3.76, "volume": 86526.0}, {"date": "2022-04-08", "close": 3.78, "volume": 118357.0}, {"date": "2022-04-11", "close": 3.72, "volume": 171756.0}, {"date": "2022-04-12", "close": 3.7, "volume": 76420.0}, {"date": "2022-04-13", "close": 3.68, "volume": 92947.0}, {"date": "2022-04-14", "close": 3.79, "volume": 142802.0}, {"date": "2022-04-19", "close": 3.75, "volume": 59114.0}, {"date": "2022-04-20", "close": 3.86, "volume": 179967.0}, {"date": "2022-04-21", "close": 3.77, "volume": 59915.0}, {"date": "2022-04-22", "close": 3.8, "volume": 103563.0}, {"date": "2022-04-26", "close": 3.78, "volume": 145486.0}, {"date": "2022-04-27", "close": 3.76, "volume": 195412.0}, {"date": "2022-04-28", "close": 3.79, "volume": 188611.0}, {"date": "2022-04-29", "close": 3.79, "volume": 71725.0}, {"date": "2022-05-02", "close": 3.73, "volume": 83158.0}, {"date": "2022-05-03", "close": 3.68, "volume": 68204.0}, {"date": "2022-05-04", "close": 3.63, "volume": 174036.0}, {"date": "2022-05-05", "close": 3.52, "volume": 268541.0}, {"date": "2022-05-06", "close": 3.42, "volume": 822827.0}, {"date": "2022-05-09", "close": 3.27, "volume": 298327.0}, {"date": "2022-05-10", "close": 3.38, "volume": 439510.0}, {"date": "2022-05-11", "close": 3.39, "volume": 155428.0}, {"date": "2022-05-12", "close": 3.17, "volume": 152701.0}, {"date": "2022-05-13", "close": 3.19, "volume": 121750.0}, {"date": "2022-05-16", "close": 3.34, "volume": 134712.0}, {"date": "2022-05-17", "close": 3.37, "volume": 169524.0}, {"date": "2022-05-18", "close": 3.42, "volume": 58356.0}, {"date": "2022-05-19", "close": 3.33, "volume": 151431.0}, {"date": "2022-05-20", "close": 3.31, "volume": 192178.0}, {"date": "2022-05-23", "close": 3.27, "volume": 105379.0}, {"date": "2022-05-24", "close": 3.29, "volume": 94513.0}, {"date": "2022-05-25", "close": 3.27, "volume": 123830.0}, {"date": "2022-05-26", "close": 3.26, "volume": 205688.0}, {"date": "2022-05-27", "close": 3.2, "volume": 97170.0}, {"date": "2022-05-30", "close": 3.27, "volume": 166502.0}, {"date": "2022-05-31", "close": 3.24, "volume": 474046.0}, {"date": "2022-06-01", "close": 3.26, "volume": 92142.0}, {"date": "2022-06-02", "close": 3.19, "volume": 134840.0}, {"date": "2022-06-03", "close": 3.36, "volume": 964446.0}, {"date": "2022-06-06", "close": 3.35, "volume": 183308.0}, {"date": "2022-06-07", "close": 3.29, "volume": 121899.0}, {"date": "2022-06-08", "close": 3.25, "volume": 84023.0}, {"date": "2022-06-09", "close": 3.17, "volume": 202596.0}, {"date": "2022-06-10", "close": 3.18, "volume": 194486.0}, {"date": "2022-06-14", "close": 2.9, "volume": 485376.0}, {"date": "2022-06-15", "close": 2.72, "volume": 214636.0}, {"date": "2022-06-16", "close": 2.7, "volume": 331794.0}, {"date": "2022-06-17", "close": 2.61, "volume": 278004.0}, {"date": "2022-06-20", "close": 2.6, "volume": 178774.0}, {"date": "2022-06-21", "close": 2.64, "volume": 181391.0}, {"date": "2022-06-22", "close": 2.62, "volume": 135453.0}, {"date": "2022-06-23", "close": 2.66, "volume": 120153.0}, {"date": "2022-06-24", "close": 2.74, "volume": 302814.0}, {"date": "2022-06-27", "close": 2.92, "volume": 301460.0}, {"date": "2022-06-28", "close": 2.85, "volume": 386126.0}, {"date": "2022-06-29", "close": 2.9, "volume": 72729.0}, {"date": "2022-06-30", "close": 2.89, "volume": 1013566.0}, {"date": "2022-07-01", "close": 2.96, "volume": 127056.0}, {"date": "2022-07-04", "close": 3.02, "volume": 173501.0}, {"date": "2022-07-05", "close": 2.97, "volume": 93322.0}, {"date": "2022-07-06", "close": 2.94, "volume": 211659.0}, {"date": "2022-07-07", "close": 2.9, "volume": 219399.0}, {"date": "2022-07-08", "close": 3.1, "volume": 191367.0}, {"date": "2022-07-11", "close": 3.03, "volume": 66708.0}, {"date": "2022-07-12", "close": 3.04, "volume": 102005.0}, {"date": "2022-07-13", "close": 3.08, "volume": 55127.0}, {"date": "2022-07-14", "close": 3.1, "volume": 60842.0}, {"date": "2022-07-15", "close": 3.07, "volume": 59459.0}, {"date": "2022-07-18", "close": 3.12, "volume": 172025.0}, {"date": "2022-07-19", "close": 3.13, "volume": 224618.0}, {"date": "2022-07-20", "close": 3.2, "volume": 147161.0}, {"date": "2022-07-21", "close": 3.27, "volume": 103730.0}, {"date": "2022-07-22", "close": 3.25, "volume": 42931.0}, {"date": "2022-07-25", "close": 3.21, "volume": 59078.0}, {"date": "2022-07-26", "close": 3.28, "volume": 692114.0}, {"date": "2022-07-27", "close": 3.24, "volume": 57248.0}, {"date": "2022-07-28", "close": 3.3, "volume": 82475.0}, {"date": "2022-07-29", "close": 3.39, "volume": 58659.0}, {"date": "2022-08-01", "close": 3.34, "volume": 65817.0}, {"date": "2022-08-02", "close": 3.33, "volume": 84706.0}, {"date": "2022-08-03", "close": 3.3, "volume": 148718.0}, {"date": "2022-08-04", "close": 3.46, "volume": 173428.0}, {"date": "2022-08-05", "close": 3.48, "volume": 250808.0}, {"date": "2022-08-08", "close": 3.41, "volume": 97344.0}, {"date": "2022-08-09", "close": 3.4, "volume": 129825.0}, {"date": "2022-08-10", "close": 3.3, "volume": 387581.0}, {"date": "2022-08-11", "close": 3.3, "volume": 187331.0}, {"date": "2022-08-12", "close": 3.36, "volume": 87886.0}, {"date": "2022-08-15", "close": 3.42, "volume": 426856.0}, {"date": "2022-08-16", "close": 3.46, "volume": 108549.0}, {"date": "2022-08-17", "close": 3.46, "volume": 55003.0}, {"date": "2022-08-18", "close": 3.44, "volume": 63779.0}, {"date": "2022-08-19", "close": 3.42, "volume": 54558.0}, {"date": "2022-08-22", "close": 3.36, "volume": 175427.0}, {"date": "2022-08-23", "close": 3.27, "volume": 157830.0}, {"date": "2022-08-24", "close": 3.25, "volume": 62569.0}, {"date": "2022-08-25", "close": 3.35, "volume": 172759.0}, {"date": "2022-08-26", "close": 3.72, "volume": 1272203.0}, {"date": "2022-08-29", "close": 3.6, "volume": 277953.0}, {"date": "2022-08-30", "close": 3.53, "volume": 172949.0}, {"date": "2022-08-31", "close": 3.7, "volume": 330256.0}, {"date": "2022-09-01", "close": 3.55, "volume": 213507.0}, {"date": "2022-09-02", "close": 3.53, "volume": 106502.0}, {"date": "2022-09-05", "close": 3.51, "volume": 136563.0}, {"date": "2022-09-06", "close": 3.46, "volume": 183888.0}, {"date": "2022-09-07", "close": 3.34, "volume": 644593.0}, {"date": "2022-09-08", "close": 3.34, "volume": 99498.0}, {"date": "2022-09-09", "close": 3.44, "volume": 155672.0}, {"date": "2022-09-12", "close": 3.49, "volume": 105044.0}, {"date": "2022-09-13", "close": 3.53, "volume": 153393.0}, {"date": "2022-09-14", "close": 3.55, "volume": 115223.0}, {"date": "2022-09-15", "close": 3.52, "volume": 97278.0}, {"date": "2022-09-16", "close": 3.44, "volume": 313916.0}, {"date": "2022-09-19", "close": 3.38, "volume": 20428.0}, {"date": "2022-09-20", "close": 3.38, "volume": 111191.0}, {"date": "2022-09-21", "close": 3.22, "volume": 39612.0}, {"date": "2022-09-23", "close": 3.15, "volume": 81318.0}, {"date": "2022-09-26", "close": 3.03, "volume": 68898.0}, {"date": "2022-09-27", "close": 3.08, "volume": 68957.0}, {"date": "2022-09-28", "close": 2.97, "volume": 287452.0}, {"date": "2022-09-29", "close": 3.02, "volume": 220233.0}, {"date": "2022-09-30", "close": 3.06, "volume": 71809.0}, {"date": "2022-10-03", "close": 3.1, "volume": 85433.0}, {"date": "2022-10-04", "close": 3.1, "volume": 117834.0}, {"date": "2022-10-05", "close": 3.16, "volume": 210432.0}, {"date": "2022-10-06", "close": 3.25, "volume": 241320.0}, {"date": "2022-10-07", "close": 3.1, "volume": 154850.0}, {"date": "2022-10-10", "close": 2.96, "volume": 136489.0}, {"date": "2022-10-11", "close": 2.91, "volume": 174647.0}, {"date": "2022-10-12", "close": 2.92, "volume": 156223.0}, {"date": "2022-10-13", "close": 2.93, "volume": 119201.0}, {"date": "2022-10-14", "close": 2.96, "volume": 163807.0}, {"date": "2022-10-17", "close": 2.96, "volume": 182787.0}, {"date": "2022-10-18", "close": 2.95, "volume": 298289.0}, {"date": "2022-10-19", "close": 2.97, "volume": 179586.0}, {"date": "2022-10-20", "close": 3.05, "volume": 196172.0}, {"date": "2022-10-21", "close": 3.03, "volume": 113556.0}, {"date": "2022-10-24", "close": 3.08, "volume": 187004.0}, {"date": "2022-10-25", "close": 3.01, "volume": 228406.0}, {"date": "2022-10-26", "close": 3.07, "volume": 104603.0}, {"date": "2022-10-27", "close": 3.16, "volume": 145264.0}, {"date": "2022-10-28", "close": 3.29, "volume": 468232.0}, {"date": "2022-10-31", "close": 3.28, "volume": 236343.0}, {"date": "2022-11-01", "close": 3.24, "volume": 115587.0}, {"date": "2022-11-02", "close": 3.12, "volume": 223713.0}, {"date": "2022-11-03", "close": 3.12, "volume": 186566.0}, {"date": "2022-11-04", "close": 3.21, "volume": 211497.0}, {"date": "2022-11-07", "close": 3.18, "volume": 63517.0}, {"date": "2022-11-08", "close": 3.2, "volume": 202234.0}, {"date": "2022-11-09", "close": 3.2, "volume": 203037.0}, {"date": "2022-11-10", "close": 3.2, "volume": 88478.0}, {"date": "2022-11-11", "close": 3.3, "volume": 256392.0}, {"date": "2022-11-14", "close": 3.18, "volume": 105838.0}, {"date": "2022-11-15", "close": 3.13, "volume": 139581.0}, {"date": "2022-11-16", "close": 3.1, "volume": 200127.0}, {"date": "2022-11-17", "close": 2.98, "volume": 390050.0}, {"date": "2022-11-18", "close": 2.93, "volume": 371093.0}, {"date": "2022-11-21", "close": 2.98, "volume": 326272.0}, {"date": "2022-11-22", "close": 3.09, "volume": 260926.0}, {"date": "2022-11-23", "close": 3.35, "volume": 443516.0}, {"date": "2022-11-24", "close": 3.22, "volume": 393586.0}, {"date": "2022-11-25", "close": 3.32, "volume": 288811.0}, {"date": "2022-11-28", "close": 3.24, "volume": 133228.0}, {"date": "2022-11-29", "close": 3.23, "volume": 194328.0}, {"date": "2022-11-30", "close": 3.24, "volume": 113805.0}, {"date": "2022-12-01", "close": 3.22, "volume": 200372.0}, {"date": "2022-12-02", "close": 3.2, "volume": 96498.0}, {"date": "2022-12-05", "close": 3.2, "volume": 84670.0}, {"date": "2022-12-06", "close": 3.17, "volume": 334541.0}, {"date": "2022-12-07", "close": 3.1, "volume": 361917.0}, {"date": "2022-12-08", "close": 3.06, "volume": 167635.0}, {"date": "2022-12-09", "close": 3.06, "volume": 116425.0}, {"date": "2022-12-12", "close": 3.0, "volume": 173550.0}, {"date": "2022-12-13", "close": 3.11, "volume": 162796.0}, {"date": "2022-12-14", "close": 3.15, "volume": 110588.0}, {"date": "2022-12-15", "close": 3.17, "volume": 146324.0}, {"date": "2022-12-16", "close": 3.18, "volume": 307410.0}, {"date": "2022-12-19", "close": 3.13, "volume": 44090.0}, {"date": "2022-12-20", "close": 3.02, "volume": 50329.0}, {"date": "2022-12-21", "close": 3.1, "volume": 58050.0}, {"date": "2022-12-22", "close": 3.13, "volume": 76050.0}, {"date": "2022-12-23", "close": 3.14, "volume": 41835.0}, {"date": "2022-12-28", "close": 3.12, "volume": 38773.0}, {"date": "2022-12-29", "close": 3.12, "volume": 24490.0}, {"date": "2022-12-30", "close": 3.18, "volume": 47655.0}, {"date": "2023-01-03", "close": 3.09, "volume": 70545.0}, {"date": "2023-01-04", "close": 3.17, "volume": 119189.0}, {"date": "2023-01-05", "close": 3.15, "volume": 89894.0}, {"date": "2023-01-06", "close": 3.15, "volume": 15131.0}, {"date": "2023-01-09", "close": 3.14, "volume": 71791.0}, {"date": "2023-01-10", "close": 3.25, "volume": 82501.0}, {"date": "2023-01-11", "close": 3.27, "volume": 96700.0}, {"date": "2023-01-12", "close": 3.35, "volume": 154630.0}, {"date": "2023-01-13", "close": 3.34, "volume": 272890.0}, {"date": "2023-01-16", "close": 3.36, "volume": 72255.0}, {"date": "2023-01-17", "close": 3.38, "volume": 131343.0}, {"date": "2023-01-18", "close": 3.34, "volume": 59235.0}, {"date": "2023-01-19", "close": 3.3, "volume": 191427.0}, {"date": "2023-01-20", "close": 3.26, "volume": 30919.0}, {"date": "2023-01-23", "close": 3.35, "volume": 65732.0}, {"date": "2023-01-24", "close": 3.31, "volume": 75100.0}, {"date": "2023-01-25", "close": 3.29, "volume": 144401.0}, {"date": "2023-01-27", "close": 3.37, "volume": 149699.0}, {"date": "2023-01-30", "close": 3.4, "volume": 134652.0}, {"date": "2023-01-31", "close": 3.3, "volume": 143097.0}, {"date": "2023-02-01", "close": 3.32, "volume": 41148.0}, {"date": "2023-02-02", "close": 3.32, "volume": 259630.0}, {"date": "2023-02-03", "close": 3.32, "volume": 110925.0}, {"date": "2023-02-06", "close": 3.22, "volume": 247223.0}, {"date": "2023-02-07", "close": 3.19, "volume": 469300.0}, {"date": "2023-02-08", "close": 3.29, "volume": 286032.0}, {"date": "2023-02-09", "close": 3.24, "volume": 119450.0}, {"date": "2023-02-10", "close": 3.15, "volume": 136609.0}, {"date": "2023-02-13", "close": 3.18, "volume": 89137.0}, {"date": "2023-02-14", "close": 3.15, "volume": 185646.0}, {"date": "2023-02-15", "close": 3.13, "volume": 34030.0}, {"date": "2023-02-16", "close": 3.19, "volume": 84906.0}, {"date": "2023-02-17", "close": 3.06, "volume": 475343.0}, {"date": "2023-02-20", "close": 3.15, "volume": 245433.0}, {"date": "2023-02-21", "close": 3.18, "volume": 171625.0}, {"date": "2023-02-22", "close": 3.23, "volume": 177040.0}, {"date": "2023-02-23", "close": 3.25, "volume": 111527.0}, {"date": "2023-02-24", "close": 3.17, "volume": 71401.0}, {"date": "2023-02-27", "close": 3.12, "volume": 80200.0}, {"date": "2023-02-28", "close": 3.17, "volume": 110714.0}, {"date": "2023-03-01", "close": 3.14, "volume": 61616.0}, {"date": "2023-03-02", "close": 3.09, "volume": 75740.0}, {"date": "2023-03-03", "close": 3.03, "volume": 62998.0}, {"date": "2023-03-06", "close": 3.0, "volume": 136413.0}, {"date": "2023-03-07", "close": 2.9, "volume": 259503.0}, {"date": "2023-03-08", "close": 2.93, "volume": 208730.0}, {"date": "2023-03-09", "close": 2.97, "volume": 165504.0}, {"date": "2023-03-10", "close": 2.94, "volume": 228545.0}, {"date": "2023-03-13", "close": 2.9, "volume": 103288.0}, {"date": "2023-03-14", "close": 2.9, "volume": 183371.0}, {"date": "2023-03-15", "close": 2.93, "volume": 114125.0}, {"date": "2023-03-16", "close": 2.77, "volume": 134098.0}, {"date": "2023-03-17", "close": 2.68, "volume": 211756.0}, {"date": "2023-03-20", "close": 2.53, "volume": 330974.0}, {"date": "2023-03-21", "close": 2.6, "volume": 180272.0}, {"date": "2023-03-22", "close": 2.7, "volume": 132200.0}, {"date": "2023-03-23", "close": 2.68, "volume": 102705.0}, {"date": "2023-03-24", "close": 2.67, "volume": 357730.0}, {"date": "2023-03-27", "close": 2.76, "volume": 285252.0}, {"date": "2023-03-28", "close": 2.88, "volume": 125939.0}, {"date": "2023-03-29", "close": 2.87, "volume": 182824.0}, {"date": "2023-03-30", "close": 2.95, "volume": 191922.0}, {"date": "2023-03-31", "close": 2.92, "volume": 257913.0}, {"date": "2023-04-03", "close": 2.96, "volume": 91323.0}, {"date": "2023-04-04", "close": 2.94, "volume": 24188.0}, {"date": "2023-04-05", "close": 3.0, "volume": 73823.0}, {"date": "2023-04-06", "close": 3.0, "volume": 132241.0}, {"date": "2023-04-11", "close": 2.98, "volume": 135095.0}, {"date": "2023-04-12", "close": 3.01, "volume": 131430.0}, {"date": "2023-04-13", "close": 3.02, "volume": 100436.0}, {"date": "2023-04-14", "close": 2.99, "volume": 91218.0}, {"date": "2023-04-17", "close": 2.94, "volume": 105107.0}, {"date": "2023-04-18", "close": 2.92, "volume": 117097.0}, {"date": "2023-04-19", "close": 2.94, "volume": 132713.0}, {"date": "2023-04-20", "close": 3.09, "volume": 125247.0}, {"date": "2023-04-21", "close": 3.07, "volume": 127442.0}, {"date": "2023-04-24", "close": 3.07, "volume": 41607.0}, {"date": "2023-04-26", "close": 3.02, "volume": 306054.0}, {"date": "2023-04-27", "close": 3.09, "volume": 67084.0}, {"date": "2023-04-28", "close": 3.1, "volume": 61122.0}, {"date": "2023-05-01", "close": 3.1, "volume": 86779.0}, {"date": "2023-05-02", "close": 3.11, "volume": 339727.0}, {"date": "2023-05-03", "close": 3.08, "volume": 141353.0}, {"date": "2023-05-04", "close": 3.05, "volume": 84524.0}, {"date": "2023-05-05", "close": 3.1, "volume": 215167.0}, {"date": "2023-05-08", "close": 3.09, "volume": 231839.0}, {"date": "2023-05-09", "close": 3.11, "volume": 99769.0}, {"date": "2023-05-10", "close": 3.02, "volume": 115198.0}, {"date": "2023-05-11", "close": 2.97, "volume": 364307.0}, {"date": "2023-05-12", "close": 2.97, "volume": 398849.0}, {"date": "2023-05-15", "close": 2.93, "volume": 377146.0}, {"date": "2023-05-16", "close": 2.97, "volume": 77573.0}, {"date": "2023-05-17", "close": 2.92, "volume": 200293.0}, {"date": "2023-05-18", "close": 2.9, "volume": 91287.0}, {"date": "2023-05-19", "close": 2.91, "volume": 144234.0}, {"date": "2023-05-22", "close": 2.94, "volume": 160877.0}, {"date": "2023-05-23", "close": 2.93, "volume": 71899.0}, {"date": "2023-05-24", "close": 2.87, "volume": 135868.0}, {"date": "2023-05-25", "close": 2.88, "volume": 100432.0}, {"date": "2023-05-26", "close": 2.89, "volume": 227781.0}, {"date": "2023-05-29", "close": 2.9, "volume": 184067.0}, {"date": "2023-05-30", "close": 2.95, "volume": 142989.0}, {"date": "2023-05-31", "close": 2.89, "volume": 537627.0}, {"date": "2023-06-01", "close": 2.75, "volume": 650699.0}, {"date": "2023-06-02", "close": 2.68, "volume": 385939.0}, {"date": "2023-06-05", "close": 2.61, "volume": 274847.0}, {"date": "2023-06-06", "close": 2.6, "volume": 139177.0}, {"date": "2023-06-07", "close": 2.52, "volume": 320442.0}, {"date": "2023-06-08", "close": 2.47, "volume": 176509.0}, {"date": "2023-06-09", "close": 2.46, "volume": 421771.0}, {"date": "2023-06-13", "close": 2.36, "volume": 319476.0}, {"date": "2023-06-14", "close": 2.32, "volume": 853604.0}, {"date": "2023-06-15", "close": 2.19, "volume": 879863.0}, {"date": "2023-06-16", "close": 2.25, "volume": 635803.0}, {"date": "2023-06-19", "close": 2.18, "volume": 385630.0}, {"date": "2023-06-20", "close": 2.21, "volume": 482449.0}, {"date": "2023-06-21", "close": 2.28, "volume": 294757.0}, {"date": "2023-06-22", "close": 2.21, "volume": 169159.0}, {"date": "2023-06-23", "close": 2.18, "volume": 375072.0}, {"date": "2023-06-26", "close": 2.14, "volume": 314939.0}, {"date": "2023-06-27", "close": 2.22, "volume": 379787.0}, {"date": "2023-06-28", "close": 2.38, "volume": 369056.0}, {"date": "2023-06-29", "close": 2.35, "volume": 188749.0}, {"date": "2023-06-30", "close": 2.35, "volume": 175502.0}, {"date": "2023-07-03", "close": 2.5, "volume": 539501.0}, {"date": "2023-07-04", "close": 2.5, "volume": 275968.0}, {"date": "2023-07-05", "close": 2.45, "volume": 283052.0}, {"date": "2023-07-06", "close": 2.45, "volume": 160926.0}, {"date": "2023-07-07", "close": 2.45, "volume": 223111.0}, {"date": "2023-07-10", "close": 2.5, "volume": 241473.0}, {"date": "2023-07-11", "close": 2.46, "volume": 218229.0}, {"date": "2023-07-12", "close": 2.43, "volume": 163837.0}, {"date": "2023-07-13", "close": 2.44, "volume": 190306.0}, {"date": "2023-07-14", "close": 2.53, "volume": 199245.0}, {"date": "2023-07-17", "close": 2.53, "volume": 149589.0}, {"date": "2023-07-18", "close": 2.48, "volume": 179979.0}, {"date": "2023-07-19", "close": 2.53, "volume": 189314.0}, {"date": "2023-07-20", "close": 2.52, "volume": 129200.0}, {"date": "2023-07-21", "close": 2.5, "volume": 100394.0}, {"date": "2023-07-24", "close": 2.45, "volume": 204332.0}, {"date": "2023-07-25", "close": 2.4, "volume": 156017.0}, {"date": "2023-07-26", "close": 2.46, "volume": 189102.0}, {"date": "2023-07-27", "close": 2.46, "volume": 513674.0}, {"date": "2023-07-28", "close": 2.44, "volume": 490058.0}, {"date": "2023-07-31", "close": 2.45, "volume": 470691.0}, {"date": "2023-08-01", "close": 2.36, "volume": 295704.0}, {"date": "2023-08-02", "close": 2.39, "volume": 187358.0}, {"date": "2023-08-03", "close": 2.36, "volume": 141807.0}, {"date": "2023-08-04", "close": 2.35, "volume": 113289.0}, {"date": "2023-08-07", "close": 2.26, "volume": 213467.0}, {"date": "2023-08-08", "close": 2.27, "volume": 138469.0}, {"date": "2023-08-09", "close": 2.28, "volume": 154696.0}, {"date": "2023-08-10", "close": 2.32, "volume": 154723.0}, {"date": "2023-08-11", "close": 2.38, "volume": 118885.0}, {"date": "2023-08-14", "close": 2.39, "volume": 157892.0}, {"date": "2023-08-15", "close": 2.4, "volume": 61519.0}, {"date": "2023-08-16", "close": 2.36, "volume": 96877.0}, {"date": "2023-08-17", "close": 2.31, "volume": 88378.0}, {"date": "2023-08-18", "close": 2.3, "volume": 256217.0}, {"date": "2023-08-21", "close": 2.23, "volume": 141851.0}, {"date": "2023-08-22", "close": 2.27, "volume": 142094.0}, {"date": "2023-08-23", "close": 2.34, "volume": 176628.0}, {"date": "2023-08-24", "close": 2.3, "volume": 198310.0}, {"date": "2023-08-25", "close": 2.18, "volume": 771824.0}, {"date": "2023-08-28", "close": 2.08, "volume": 1056346.0}, {"date": "2023-08-29", "close": 2.0, "volume": 1246501.0}, {"date": "2023-08-30", "close": 2.07, "volume": 702828.0}, {"date": "2023-08-31", "close": 2.05, "volume": 289443.0}, {"date": "2023-09-01", "close": 2.02, "volume": 300745.0}, {"date": "2023-09-04", "close": 1.94, "volume": 378315.0}, {"date": "2023-09-05", "close": 2.0, "volume": 282343.0}, {"date": "2023-09-06", "close": 1.94, "volume": 328178.0}, {"date": "2023-09-07", "close": 1.88, "volume": 415444.0}, {"date": "2023-09-08", "close": 1.85, "volume": 431655.0}, {"date": "2023-09-11", "close": 1.835, "volume": 417686.0}, {"date": "2023-09-12", "close": 1.835, "volume": 205649.0}, {"date": "2023-09-13", "close": 1.87, "volume": 130505.0}, {"date": "2023-09-14", "close": 1.865, "volume": 99423.0}, {"date": "2023-09-15", "close": 1.885, "volume": 605557.0}, {"date": "2023-09-18", "close": 1.875, "volume": 116236.0}, {"date": "2023-09-19", "close": 1.8, "volume": 251901.0}, {"date": "2023-09-20", "close": 1.81, "volume": 404118.0}, {"date": "2023-09-21", "close": 1.785, "volume": 165591.0}, {"date": "2023-09-22", "close": 1.8, "volume": 1201643.0}, {"date": "2023-09-25", "close": 1.845, "volume": 86052.0}, {"date": "2023-09-26", "close": 1.82, "volume": 137587.0}, {"date": "2023-09-27", "close": 1.8, "volume": 117246.0}, {"date": "2023-09-28", "close": 1.77, "volume": 301939.0}, {"date": "2023-09-29", "close": 1.785, "volume": 219545.0}, {"date": "2023-10-02", "close": 1.79, "volume": 65392.0}, {"date": "2023-10-03", "close": 1.74, "volume": 624902.0}, {"date": "2023-10-04", "close": 1.67, "volume": 303581.0}, {"date": "2023-10-05", "close": 1.69, "volume": 144039.0}, {"date": "2023-10-06", "close": 1.68, "volume": 157445.0}, {"date": "2023-10-09", "close": 1.64, "volume": 186680.0}, {"date": "2023-10-10", "close": 1.68, "volume": 129037.0}, {"date": "2023-10-11", "close": 1.73, "volume": 168834.0}, {"date": "2023-10-12", "close": 1.83, "volume": 314629.0}, {"date": "2023-10-13", "close": 1.75, "volume": 174002.0}, {"date": "2023-10-16", "close": 1.705, "volume": 134440.0}, {"date": "2023-10-17", "close": 1.735, "volume": 131370.0}, {"date": "2023-10-18", "close": 1.74, "volume": 132879.0}, {"date": "2023-10-19", "close": 1.65, "volume": 207868.0}, {"date": "2023-10-20", "close": 1.61, "volume": 221594.0}, {"date": "2023-10-23", "close": 1.595, "volume": 121329.0}, {"date": "2023-10-24", "close": 1.59, "volume": 161766.0}, {"date": "2023-10-25", "close": 1.56, "volume": 211674.0}, {"date": "2023-10-26", "close": 1.58, "volume": 278224.0}, {"date": "2023-10-27", "close": 1.51, "volume": 221482.0}, {"date": "2023-10-30", "close": 1.48, "volume": 332276.0}, {"date": "2023-10-31", "close": 1.505, "volume": 249913.0}, {"date": "2023-11-01", "close": 1.52, "volume": 111348.0}, {"date": "2023-11-02", "close": 1.52, "volume": 131717.0}, {"date": "2023-11-03", "close": 1.61, "volume": 254103.0}, {"date": "2023-11-06", "close": 1.55, "volume": 132305.0}, {"date": "2023-11-07", "close": 1.59, "volume": 192642.0}, {"date": "2023-11-08", "close": 1.65, "volume": 687498.0}, {"date": "2023-11-09", "close": 1.6, "volume": 241902.0}, {"date": "2023-11-10", "close": 1.56, "volume": 136874.0}, {"date": "2023-11-13", "close": 1.52, "volume": 92545.0}, {"date": "2023-11-14", "close": 1.6, "volume": 101716.0}, {"date": "2023-11-15", "close": 1.6, "volume": 135557.0}, {"date": "2023-11-16", "close": 1.575, "volume": 134421.0}, {"date": "2023-11-17", "close": 1.52, "volume": 222750.0}, {"date": "2023-11-20", "close": 1.48, "volume": 363307.0}, {"date": "2023-11-21", "close": 1.445, "volume": 215940.0}, {"date": "2023-11-22", "close": 1.4, "volume": 440532.0}, {"date": "2023-11-23", "close": 1.345, "volume": 454767.0}, {"date": "2023-11-24", "close": 1.43, "volume": 384480.0}, {"date": "2023-11-27", "close": 1.455, "volume": 263128.0}, {"date": "2023-11-28", "close": 1.36, "volume": 581914.0}, {"date": "2023-11-29", "close": 1.26, "volume": 692153.0}, {"date": "2023-11-30", "close": 1.26, "volume": 496174.0}, {"date": "2023-12-01", "close": 1.175, "volume": 338334.0}, {"date": "2023-12-04", "close": 1.17, "volume": 946633.0}, {"date": "2023-12-05", "close": 1.19, "volume": 364680.0}, {"date": "2023-12-06", "close": 1.17, "volume": 312861.0}, {"date": "2023-12-07", "close": 1.04, "volume": 1414472.0}, {"date": "2023-12-08", "close": 1.01, "volume": 1510230.0}, {"date": "2023-12-11", "close": 0.97, "volume": 4060483.0}, {"date": "2023-12-12", "close": 1.035, "volume": 1438825.0}, {"date": "2023-12-13", "close": 1.04, "volume": 1223111.0}, {"date": "2023-12-14", "close": 1.13, "volume": 860904.0}, {"date": "2023-12-15", "close": 1.165, "volume": 690487.0}, {"date": "2023-12-18", "close": 1.25, "volume": 780152.0}, {"date": "2023-12-19", "close": 1.255, "volume": 574100.0}, {"date": "2023-12-20", "close": 1.23, "volume": 375542.0}, {"date": "2023-12-21", "close": 1.24, "volume": 330397.0}, {"date": "2023-12-22", "close": 1.245, "volume": 366535.0}, {"date": "2023-12-27", "close": 1.255, "volume": 246907.0}, {"date": "2023-12-28", "close": 1.25, "volume": 138796.0}, {"date": "2023-12-29", "close": 1.255, "volume": 257386.0}, {"date": "2024-01-02", "close": 1.31, "volume": 550464.0}, {"date": "2024-01-03", "close": 1.25, "volume": 401287.0}, {"date": "2024-01-04", "close": 1.26, "volume": 209926.0}, {"date": "2024-01-05", "close": 1.255, "volume": 129818.0}, {"date": "2024-01-08", "close": 1.2, "volume": 400990.0}, {"date": "2024-01-09", "close": 1.27, "volume": 774909.0}, {"date": "2024-01-10", "close": 1.295, "volume": 385884.0}, {"date": "2024-01-11", "close": 1.26, "volume": 603314.0}, {"date": "2024-01-12", "close": 1.265, "volume": 306975.0}, {"date": "2024-01-15", "close": 1.29, "volume": 191549.0}, {"date": "2024-01-16", "close": 1.25, "volume": 257456.0}, {"date": "2024-01-17", "close": 1.215, "volume": 195036.0}, {"date": "2024-01-18", "close": 1.16, "volume": 627988.0}, {"date": "2024-01-19", "close": 1.17, "volume": 187566.0}, {"date": "2024-01-22", "close": 1.155, "volume": 358177.0}, {"date": "2024-01-23", "close": 1.14, "volume": 173077.0}, {"date": "2024-01-24", "close": 1.115, "volume": 148707.0}, {"date": "2024-01-25", "close": 1.11, "volume": 232099.0}, {"date": "2024-01-29", "close": 1.245, "volume": 501725.0}, {"date": "2024-01-30", "close": 1.21, "volume": 259650.0}, {"date": "2024-01-31", "close": 1.22, "volume": 229981.0}, {"date": "2024-02-01", "close": 1.17, "volume": 323225.0}, {"date": "2024-02-02", "close": 1.23, "volume": 181689.0}, {"date": "2024-02-05", "close": 1.2, "volume": 178686.0}, {"date": "2024-02-06", "close": 1.2, "volume": 146965.0}, {"date": "2024-02-07", "close": 1.32, "volume": 446814.0}, {"date": "2024-02-08", "close": 1.26, "volume": 147837.0}, {"date": "2024-02-09", "close": 1.285, "volume": 250676.0}, {"date": "2024-02-12", "close": 1.32, "volume": 518838.0}, {"date": "2024-02-13", "close": 1.345, "volume": 314806.0}, {"date": "2024-02-14", "close": 1.325, "volume": 197714.0}, {"date": "2024-02-15", "close": 1.36, "volume": 235544.0}, {"date": "2024-02-16", "close": 1.36, "volume": 269808.0}, {"date": "2024-02-19", "close": 1.45, "volume": 457321.0}, {"date": "2024-02-20", "close": 1.35, "volume": 620257.0}, {"date": "2024-02-21", "close": 1.305, "volume": 338348.0}, {"date": "2024-02-22", "close": 1.27, "volume": 136633.0}, {"date": "2024-02-23", "close": 1.24, "volume": 276413.0}, {"date": "2024-02-26", "close": 1.13, "volume": 2560272.0}, {"date": "2024-02-27", "close": 1.13, "volume": 676728.0}, {"date": "2024-02-28", "close": 1.065, "volume": 360331.0}, {"date": "2024-02-29", "close": 1.05, "volume": 380080.0}, {"date": "2024-03-01", "close": 1.09, "volume": 279730.0}, {"date": "2024-03-04", "close": 1.03, "volume": 410167.0}, {"date": "2024-03-05", "close": 1.02, "volume": 177809.0}, {"date": "2024-03-06", "close": 1.03, "volume": 170847.0}, {"date": "2024-03-07", "close": 1.025, "volume": 888197.0}, {"date": "2024-03-08", "close": 1.01, "volume": 486485.0}, {"date": "2024-03-11", "close": 1.05, "volume": 268143.0}, {"date": "2024-03-12", "close": 1.055, "volume": 330386.0}, {"date": "2024-03-13", "close": 1.035, "volume": 215623.0}, {"date": "2024-03-14", "close": 1.025, "volume": 148568.0}, {"date": "2024-03-15", "close": 1.03, "volume": 302424.0}, {"date": "2024-03-18", "close": 1.01, "volume": 366155.0}, {"date": "2024-03-19", "close": 1.055, "volume": 867981.0}, {"date": "2024-03-20", "close": 1.09, "volume": 633658.0}, {"date": "2024-03-21", "close": 1.105, "volume": 223167.0}, {"date": "2024-03-22", "close": 1.05, "volume": 475164.0}, {"date": "2024-03-25", "close": 1.055, "volume": 238429.0}, {"date": "2024-03-26", "close": 1.07, "volume": 262247.0}, {"date": "2024-03-27", "close": 1.095, "volume": 149453.0}, {"date": "2024-03-28", "close": 1.1, "volume": 306402.0}, {"date": "2024-04-02", "close": 1.09, "volume": 260039.0}, {"date": "2024-04-03", "close": 1.08, "volume": 217662.0}, {"date": "2024-04-04", "close": 1.05, "volume": 275739.0}, {"date": "2024-04-05", "close": 1.04, "volume": 253443.0}, {"date": "2024-04-08", "close": 1.035, "volume": 215934.0}, {"date": "2024-04-09", "close": 1.015, "volume": 192121.0}, {"date": "2024-04-10", "close": 1.015, "volume": 196291.0}, {"date": "2024-04-11", "close": 1.02, "volume": 78503.0}, {"date": "2024-04-12", "close": 1.01, "volume": 153777.0}, {"date": "2024-04-15", "close": 1.04, "volume": 329531.0}, {"date": "2024-04-16", "close": 0.995, "volume": 327886.0}, {"date": "2024-04-17", "close": 1.02, "volume": 105047.0}, {"date": "2024-04-18", "close": 1.01, "volume": 119761.0}, {"date": "2024-04-19", "close": 1.025, "volume": 86909.0}, {"date": "2024-04-22", "close": 1.02, "volume": 237650.0}, {"date": "2024-04-23", "close": 1.01, "volume": 52341.0}, {"date": "2024-04-24", "close": 0.985, "volume": 443208.0}, {"date": "2024-04-26", "close": 0.95, "volume": 509053.0}, {"date": "2024-04-29", "close": 0.97, "volume": 164643.0}, {"date": "2024-04-30", "close": 0.97, "volume": 196925.0}, {"date": "2024-05-01", "close": 0.93, "volume": 370577.0}, {"date": "2024-05-02", "close": 0.895, "volume": 446269.0}, {"date": "2024-05-03", "close": 0.945, "volume": 154079.0}, {"date": "2024-05-06", "close": 0.895, "volume": 215065.0}, {"date": "2024-05-07", "close": 0.9, "volume": 129151.0}, {"date": "2024-05-08", "close": 0.91, "volume": 86594.0}, {"date": "2024-05-09", "close": 0.94, "volume": 127141.0}, {"date": "2024-05-10", "close": 0.905, "volume": 115072.0}, {"date": "2024-05-13", "close": 0.92, "volume": 87644.0}, {"date": "2024-05-14", "close": 0.92, "volume": 148378.0}, {"date": "2024-05-15", "close": 0.935, "volume": 129174.0}, {"date": "2024-05-16", "close": 0.935, "volume": 57606.0}, {"date": "2024-05-17", "close": 0.915, "volume": 43254.0}, {"date": "2024-05-20", "close": 0.91, "volume": 131916.0}, {"date": "2024-05-21", "close": 0.89, "volume": 281475.0}, {"date": "2024-05-22", "close": 0.885, "volume": 216286.0}, {"date": "2024-05-23", "close": 0.88, "volume": 166001.0}, {"date": "2024-05-24", "close": 0.88, "volume": 169006.0}, {"date": "2024-05-27", "close": 0.865, "volume": 158081.0}, {"date": "2024-05-28", "close": 0.81, "volume": 191312.0}, {"date": "2024-05-29", "close": 0.775, "volume": 408721.0}, {"date": "2024-05-30", "close": 0.78, "volume": 714089.0}, {"date": "2024-05-31", "close": 0.78, "volume": 243409.0}, {"date": "2024-06-03", "close": 0.78, "volume": 290372.0}, {"date": "2024-06-04", "close": 0.75, "volume": 604632.0}, {"date": "2024-06-05", "close": 0.765, "volume": 787375.0}, {"date": "2024-06-06", "close": 0.72, "volume": 438010.0}, {"date": "2024-06-07", "close": 0.74, "volume": 523095.0}, {"date": "2024-06-11", "close": 0.745, "volume": 610724.0}, {"date": "2024-06-12", "close": 0.75, "volume": 330587.0}, {"date": "2024-06-13", "close": 0.755, "volume": 233878.0}, {"date": "2024-06-14", "close": 0.78, "volume": 174291.0}, {"date": "2024-06-17", "close": 0.83, "volume": 387770.0}, {"date": "2024-06-18", "close": 0.84, "volume": 288970.0}, {"date": "2024-06-19", "close": 0.81, "volume": 507963.0}, {"date": "2024-06-20", "close": 0.8, "volume": 265979.0}, {"date": "2024-06-21", "close": 0.87, "volume": 528154.0}, {"date": "2024-06-24", "close": 0.855, "volume": 311924.0}, {"date": "2024-06-25", "close": 0.83, "volume": 763635.0}, {"date": "2024-06-26", "close": 0.81, "volume": 712298.0}, {"date": "2024-06-27", "close": 0.81, "volume": 343626.0}, {"date": "2024-06-28", "close": 0.81, "volume": 482335.0}, {"date": "2024-07-01", "close": 0.82, "volume": 624284.0}, {"date": "2024-07-02", "close": 0.83, "volume": 179538.0}, {"date": "2024-07-03", "close": 0.82, "volume": 417907.0}, {"date": "2024-07-04", "close": 0.835, "volume": 400516.0}, {"date": "2024-07-05", "close": 0.85, "volume": 253483.0}, {"date": "2024-07-08", "close": 0.87, "volume": 105705.0}, {"date": "2024-07-09", "close": 0.965, "volume": 568832.0}, {"date": "2024-07-10", "close": 0.92, "volume": 602844.0}, {"date": "2024-07-11", "close": 0.965, "volume": 304118.0}, {"date": "2024-07-12", "close": 1.0, "volume": 249734.0}, {"date": "2024-07-15", "close": 0.965, "volume": 179613.0}, {"date": "2024-07-16", "close": 0.96, "volume": 149738.0}, {"date": "2024-07-17", "close": 0.955, "volume": 171366.0}, {"date": "2024-07-18", "close": 0.945, "volume": 90288.0}, {"date": "2024-07-19", "close": 0.945, "volume": 136055.0}, {"date": "2024-07-22", "close": 0.925, "volume": 56123.0}, {"date": "2024-07-23", "close": 0.905, "volume": 282186.0}, {"date": "2024-07-24", "close": 0.925, "volume": 115067.0}, {"date": "2024-07-25", "close": 0.9, "volume": 527204.0}, {"date": "2024-07-26", "close": 0.9, "volume": 133553.0}, {"date": "2024-07-29", "close": 0.9, "volume": 91591.0}, {"date": "2024-07-30", "close": 0.895, "volume": 442922.0}, {"date": "2024-07-31", "close": 0.905, "volume": 336863.0}, {"date": "2024-08-01", "close": 0.88, "volume": 65527.0}, {"date": "2024-08-02", "close": 0.865, "volume": 182097.0}, {"date": "2024-08-05", "close": 0.835, "volume": 230085.0}, {"date": "2024-08-06", "close": 0.8, "volume": 438299.0}, {"date": "2024-08-07", "close": 0.785, "volume": 217149.0}, {"date": "2024-08-08", "close": 0.75, "volume": 145709.0}, {"date": "2024-08-09", "close": 0.765, "volume": 58841.0}, {"date": "2024-08-12", "close": 0.755, "volume": 113456.0}, {"date": "2024-08-13", "close": 0.75, "volume": 145839.0}, {"date": "2024-08-14", "close": 0.78, "volume": 86019.0}, {"date": "2024-08-15", "close": 0.745, "volume": 79240.0}, {"date": "2024-08-16", "close": 0.75, "volume": 179312.0}, {"date": "2024-08-19", "close": 0.78, "volume": 96637.0}, {"date": "2024-08-20", "close": 0.76, "volume": 62115.0}, {"date": "2024-08-21", "close": 0.75, "volume": 10419.0}, {"date": "2024-08-22", "close": 0.79, "volume": 91621.0}, {"date": "2024-08-23", "close": 0.755, "volume": 139576.0}, {"date": "2024-08-26", "close": 0.715, "volume": 193726.0}, {"date": "2024-08-27", "close": 0.75, "volume": 438459.0}, {"date": "2024-08-28", "close": 0.75, "volume": 298104.0}, {"date": "2024-08-29", "close": 0.75, "volume": 312183.0}, {"date": "2024-08-30", "close": 0.76, "volume": 1158613.0}, {"date": "2024-09-02", "close": 0.76, "volume": 233425.0}, {"date": "2024-09-03", "close": 0.77, "volume": 194245.0}, {"date": "2024-09-04", "close": 0.77, "volume": 93500.0}, {"date": "2024-09-05", "close": 0.76, "volume": 107523.0}, {"date": "2024-09-06", "close": 0.76, "volume": 59072.0}, {"date": "2024-09-09", "close": 0.725, "volume": 79810.0}, {"date": "2024-09-10", "close": 0.725, "volume": 174739.0}, {"date": "2024-09-11", "close": 0.71, "volume": 161473.0}, {"date": "2024-09-12", "close": 0.715, "volume": 247176.0}, {"date": "2024-09-13", "close": 0.76, "volume": 114270.0}, {"date": "2024-09-16", "close": 0.725, "volume": 135365.0}, {"date": "2024-09-17", "close": 0.725, "volume": 8582.0}, {"date": "2024-09-18", "close": 0.7, "volume": 193905.0}, {"date": "2024-09-19", "close": 0.725, "volume": 76175.0}, {"date": "2024-09-20", "close": 0.7, "volume": 103739.0}, {"date": "2024-09-23", "close": 0.7, "volume": 72563.0}, {"date": "2024-09-24", "close": 0.725, "volume": 185573.0}, {"date": "2024-09-25", "close": 0.765, "volume": 173667.0}, {"date": "2024-09-26", "close": 0.79, "volume": 183450.0}, {"date": "2024-09-27", "close": 0.83, "volume": 88391.0}, {"date": "2024-09-30", "close": 0.85, "volume": 168490.0}, {"date": "2024-10-01", "close": 0.85, "volume": 113945.0}, {"date": "2024-10-02", "close": 0.85, "volume": 72982.0}, {"date": "2024-10-03", "close": 0.85, "volume": 118082.0}, {"date": "2024-10-04", "close": 0.86, "volume": 74872.0}, {"date": "2024-10-07", "close": 0.845, "volume": 59272.0}, {"date": "2024-10-08", "close": 0.815, "volume": 80828.0}, {"date": "2024-10-09", "close": 0.79, "volume": 97506.0}, {"date": "2024-10-10", "close": 0.85, "volume": 13589.0}, {"date": "2024-10-11", "close": 0.835, "volume": 8999.0}, {"date": "2024-10-14", "close": 0.84, "volume": 73806.0}, {"date": "2024-10-15", "close": 0.83, "volume": 159046.0}, {"date": "2024-10-16", "close": 0.84, "volume": 84390.0}, {"date": "2024-10-17", "close": 0.83, "volume": 62478.0}, {"date": "2024-10-18", "close": 0.84, "volume": 47658.0}, {"date": "2024-10-21", "close": 0.8, "volume": 89418.0}, {"date": "2024-10-22", "close": 0.795, "volume": 76418.0}, {"date": "2024-10-23", "close": 0.805, "volume": 82614.0}, {"date": "2024-10-24", "close": 0.82, "volume": 68867.0}, {"date": "2024-10-25", "close": 0.81, "volume": 565093.0}, {"date": "2024-10-28", "close": 0.825, "volume": 94028.0}, {"date": "2024-10-29", "close": 0.82, "volume": 130286.0}, {"date": "2024-10-30", "close": 0.73, "volume": 670736.0}, {"date": "2024-10-31", "close": 0.825, "volume": 347035.0}, {"date": "2024-11-01", "close": 0.805, "volume": 74743.0}, {"date": "2024-11-04", "close": 0.755, "volume": 211807.0}, {"date": "2024-11-05", "close": 0.75, "volume": 54946.0}, {"date": "2024-11-06", "close": 0.775, "volume": 62045.0}, {"date": "2024-11-07", "close": 0.805, "volume": 77555.0}, {"date": "2024-11-08", "close": 0.795, "volume": 105345.0}, {"date": "2024-11-11", "close": 0.795, "volume": 66651.0}, {"date": "2024-11-12", "close": 0.79, "volume": 70108.0}, {"date": "2024-11-13", "close": 0.805, "volume": 54423.0}, {"date": "2024-11-14", "close": 0.78, "volume": 160245.0}, {"date": "2024-11-15", "close": 0.81, "volume": 164527.0}, {"date": "2024-11-18", "close": 0.815, "volume": 162570.0}, {"date": "2024-11-19", "close": 0.82, "volume": 203272.0}, {"date": "2024-11-20", "close": 0.815, "volume": 98681.0}, {"date": "2024-11-21", "close": 0.8, "volume": 117885.0}, {"date": "2024-11-22", "close": 0.81, "volume": 150466.0}, {"date": "2024-11-25", "close": 0.8, "volume": 86741.0}, {"date": "2024-11-26", "close": 0.805, "volume": 70972.0}, {"date": "2024-11-27", "close": 0.81, "volume": 87270.0}, {"date": "2024-11-28", "close": 0.855, "volume": 565118.0}, {"date": "2024-11-29", "close": 0.91, "volume": 316578.0}, {"date": "2024-12-02", "close": 0.94, "volume": 447146.0}, {"date": "2024-12-03", "close": 0.98, "volume": 253967.0}, {"date": "2024-12-04", "close": 0.97, "volume": 170911.0}, {"date": "2024-12-05", "close": 0.945, "volume": 111702.0}, {"date": "2024-12-06", "close": 0.945, "volume": 33483.0}, {"date": "2024-12-09", "close": 0.95, "volume": 163761.0}, {"date": "2024-12-10", "close": 0.96, "volume": 216798.0}, {"date": "2024-12-11", "close": 0.97, "volume": 117593.0}, {"date": "2024-12-12", "close": 0.985, "volume": 194322.0}, {"date": "2024-12-13", "close": 0.985, "volume": 207840.0}, {"date": "2024-12-16", "close": 0.945, "volume": 177981.0}, {"date": "2024-12-17", "close": 0.985, "volume": 87230.0}, {"date": "2024-12-18", "close": 0.945, "volume": 135768.0}, {"date": "2024-12-19", "close": 0.95, "volume": 88486.0}, {"date": "2024-12-20", "close": 0.95, "volume": 83051.0}, {"date": "2024-12-23", "close": 0.95, "volume": 113811.0}, {"date": "2024-12-24", "close": 0.95, "volume": 178571.0}, {"date": "2024-12-27", "close": 0.965, "volume": 37685.0}, {"date": "2024-12-30", "close": 0.97, "volume": 23540.0}, {"date": "2024-12-31", "close": 0.98, "volume": 14197.0}, {"date": "2025-01-02", "close": 0.975, "volume": 62633.0}, {"date": "2025-01-03", "close": 0.985, "volume": 48683.0}, {"date": "2025-01-06", "close": 0.98, "volume": 243721.0}, {"date": "2025-01-07", "close": 0.97, "volume": 50135.0}, {"date": "2025-01-08", "close": 0.96, "volume": 93241.0}, {"date": "2025-01-09", "close": 0.96, "volume": 9060.0}, {"date": "2025-01-10", "close": 0.96, "volume": 20371.0}, {"date": "2025-01-13", "close": 0.935, "volume": 92202.0}, {"date": "2025-01-15", "close": 0.86, "volume": 179407.0}, {"date": "2025-01-16", "close": 0.85, "volume": 113472.0}, {"date": "2025-01-17", "close": 0.85, "volume": 121427.0}, {"date": "2025-01-20", "close": 0.87, "volume": 29052.0}, {"date": "2025-01-21", "close": 0.86, "volume": 204788.0}, {"date": "2025-01-22", "close": 0.92, "volume": 102493.0}, {"date": "2025-01-23", "close": 0.89, "volume": 81786.0}, {"date": "2025-01-24", "close": 0.885, "volume": 95340.0}, {"date": "2025-01-28", "close": 0.89, "volume": 378303.0}, {"date": "2025-01-29", "close": 0.92, "volume": 66923.0}, {"date": "2025-01-30", "close": 0.9125, "volume": 92801.0}, {"date": "2025-01-31", "close": 0.92, "volume": 102828.0}, {"date": "2025-02-03", "close": 0.9, "volume": 176552.0}, {"date": "2025-02-04", "close": 0.87, "volume": 146786.0}, {"date": "2025-02-05", "close": 0.83, "volume": 512115.0}, {"date": "2025-02-06", "close": 0.86, "volume": 152526.0}, {"date": "2025-02-07", "close": 0.86, "volume": 591534.0}, {"date": "2025-02-10", "close": 0.89, "volume": 638774.0}, {"date": "2025-02-11", "close": 0.95, "volume": 237647.0}, {"date": "2025-02-12", "close": 0.875, "volume": 134533.0}, {"date": "2025-02-13", "close": 0.89, "volume": 79878.0}, {"date": "2025-02-14", "close": 0.87, "volume": 489034.0}, {"date": "2025-02-17", "close": 0.87, "volume": 97005.0}, {"date": "2025-02-18", "close": 0.885, "volume": 365878.0}, {"date": "2025-02-19", "close": 0.845, "volume": 56936.0}, {"date": "2025-02-20", "close": 0.845, "volume": 61213.0}, {"date": "2025-02-21", "close": 0.855, "volume": 74197.0}, {"date": "2025-02-24", "close": 0.88, "volume": 440718.0}, {"date": "2025-02-25", "close": 0.93, "volume": 320447.0}, {"date": "2025-02-26", "close": 0.945, "volume": 155756.0}, {"date": "2025-02-27", "close": 0.945, "volume": 185595.0}, {"date": "2025-02-28", "close": 0.955, "volume": 165581.0}, {"date": "2025-03-03", "close": 0.935, "volume": 26227.0}, {"date": "2025-03-04", "close": 0.935, "volume": 107068.0}, {"date": "2025-03-05", "close": 0.95, "volume": 204498.0}, {"date": "2025-03-06", "close": 0.95, "volume": 90588.0}, {"date": "2025-03-07", "close": 0.915, "volume": 33453.0}, {"date": "2025-03-10", "close": 0.93, "volume": 76896.0}, {"date": "2025-03-11", "close": 0.875, "volume": 122403.0}, {"date": "2025-03-12", "close": 0.885, "volume": 98626.0}, {"date": "2025-03-13", "close": 0.845, "volume": 47023.0}, {"date": "2025-03-14", "close": 0.845, "volume": 86961.0}, {"date": "2025-03-17", "close": 0.845, "volume": 144978.0}, {"date": "2025-03-18", "close": 0.85, "volume": 88734.0}, {"date": "2025-03-19", "close": 0.87, "volume": 39863.0}, {"date": "2025-03-20", "close": 0.88, "volume": 51750.0}, {"date": "2025-03-21", "close": 0.9, "volume": 76622.0}, {"date": "2025-03-24", "close": 0.885, "volume": 16982.0}, {"date": "2025-03-25", "close": 0.875, "volume": 71713.0}, {"date": "2025-03-26", "close": 0.9, "volume": 65727.0}, {"date": "2025-03-27", "close": 0.9, "volume": 20367.0}, {"date": "2025-03-28", "close": 0.91, "volume": 177265.0}, {"date": "2025-03-31", "close": 0.915, "volume": 87231.0}, {"date": "2025-04-01", "close": 0.9, "volume": 97172.0}, {"date": "2025-04-02", "close": 0.91, "volume": 55305.0}, {"date": "2025-04-03", "close": 0.875, "volume": 64628.0}, {"date": "2025-04-04", "close": 0.87, "volume": 263463.0}, {"date": "2025-04-07", "close": 0.82, "volume": 140448.0}, {"date": "2025-04-08", "close": 0.83, "volume": 39087.0}, {"date": "2025-04-09", "close": 0.825, "volume": 68659.0}, {"date": "2025-04-10", "close": 0.82, "volume": 223034.0}, {"date": "2025-04-11", "close": 0.8, "volume": 21097.0}, {"date": "2025-04-14", "close": 0.8, "volume": 549304.0}, {"date": "2025-04-15", "close": 0.82, "volume": 50389.0}, {"date": "2025-04-16", "close": 0.8, "volume": 58774.0}, {"date": "2025-04-17", "close": 0.77, "volume": 41055.0}, {"date": "2025-04-22", "close": 0.77, "volume": 167282.0}, {"date": "2025-04-23", "close": 0.78, "volume": 166686.0}, {"date": "2025-04-24", "close": 0.79, "volume": 311426.0}, {"date": "2025-04-28", "close": 0.84, "volume": 56830.0}, {"date": "2025-04-29", "close": 0.79, "volume": 90726.0}, {"date": "2025-04-30", "close": 0.76, "volume": 310266.0}, {"date": "2025-05-01", "close": 0.745, "volume": 171104.0}, {"date": "2025-05-02", "close": 0.75, "volume": 30674.0}, {"date": "2025-05-05", "close": 0.745, "volume": 56159.0}, {"date": "2025-05-06", "close": 0.725, "volume": 115614.0}, {"date": "2025-05-07", "close": 0.715, "volume": 64538.0}, {"date": "2025-05-08", "close": 0.715, "volume": 149917.0}, {"date": "2025-05-09", "close": 0.75, "volume": 51333.0}, {"date": "2025-05-12", "close": 0.745, "volume": 59973.0}, {"date": "2025-05-13", "close": 0.73, "volume": 81149.0}, {"date": "2025-05-14", "close": 0.76, "volume": 53825.0}, {"date": "2025-05-15", "close": 0.73, "volume": 18769.0}, {"date": "2025-05-16", "close": 0.715, "volume": 174052.0}, {"date": "2025-05-19", "close": 0.72, "volume": 44074.0}, {"date": "2025-05-20", "close": 0.71, "volume": 50459.0}, {"date": "2025-05-21", "close": 0.7, "volume": 147918.0}, {"date": "2025-05-22", "close": 0.71, "volume": 85392.0}, {"date": "2025-05-23", "close": 0.68, "volume": 198751.0}, {"date": "2025-05-26", "close": 0.685, "volume": 125851.0}, {"date": "2025-05-27", "close": 0.69, "volume": 151189.0}, {"date": "2025-05-28", "close": 0.675, "volume": 148160.0}, {"date": "2025-05-29", "close": 0.65, "volume": 168672.0}, {"date": "2025-05-30", "close": 0.66, "volume": 94249.0}, {"date": "2025-06-02", "close": 0.65, "volume": 55496.0}, {"date": "2025-06-03", "close": 0.625, "volume": 417818.0}, {"date": "2025-06-04", "close": 0.61, "volume": 224440.0}, {"date": "2025-06-05", "close": 0.595, "volume": 209822.0}, {"date": "2025-06-06", "close": 0.635, "volume": 816883.0}, {"date": "2025-06-10", "close": 0.625, "volume": 792039.0}, {"date": "2025-06-11", "close": 0.62, "volume": 306794.0}, {"date": "2025-06-12", "close": 0.64, "volume": 552517.0}, {"date": "2025-06-13", "close": 0.64, "volume": 738933.0}, {"date": "2025-06-16", "close": 0.64, "volume": 197367.0}, {"date": "2025-06-17", "close": 0.66, "volume": 362039.0}, {"date": "2025-06-18", "close": 0.675, "volume": 2048340.0}, {"date": "2025-06-19", "close": 0.675, "volume": 9124.0}, {"date": "2025-06-20", "close": 0.625, "volume": 168954.0}, {"date": "2025-06-23", "close": 0.66, "volume": 787797.0}, {"date": "2025-06-24", "close": 0.665, "volume": 229834.0}, {"date": "2025-06-25", "close": 0.675, "volume": 164776.0}, {"date": "2025-06-26", "close": 0.71, "volume": 178168.0}, {"date": "2025-06-27", "close": 0.725, "volume": 361660.0}, {"date": "2025-06-30", "close": 0.735, "volume": 194051.0}, {"date": "2025-07-01", "close": 0.74, "volume": 140147.0}, {"date": "2025-07-02", "close": 0.73, "volume": 187310.0}, {"date": "2025-07-03", "close": 0.735, "volume": 32178.0}, {"date": "2025-07-04", "close": 0.72, "volume": 432541.0}, {"date": "2025-07-07", "close": 0.695, "volume": 119857.0}, {"date": "2025-07-08", "close": 0.69, "volume": 83965.0}, {"date": "2025-07-09", "close": 0.705, "volume": 6603.0}, {"date": "2025-07-10", "close": 0.72, "volume": 56934.0}, {"date": "2025-07-11", "close": 0.72, "volume": 76038.0}, {"date": "2025-07-14", "close": 0.685, "volume": 111501.0}, {"date": "2025-07-15", "close": 0.69, "volume": 52696.0}, {"date": "2025-07-16", "close": 0.67, "volume": 107004.0}, {"date": "2025-07-17", "close": 0.69, "volume": 93713.0}, {"date": "2025-07-18", "close": 0.7, "volume": 57341.0}, {"date": "2025-07-21", "close": 0.685, "volume": 29973.0}, {"date": "2025-07-22", "close": 0.685, "volume": 62882.0}, {"date": "2025-07-23", "close": 0.7, "volume": 38057.0}, {"date": "2025-07-24", "close": 0.69, "volume": 119026.0}, {"date": "2025-07-25", "close": 0.685, "volume": 63218.0}, {"date": "2025-07-28", "close": 0.7, "volume": 28872.0}, {"date": "2025-07-29", "close": 0.72, "volume": 33240.0}, {"date": "2025-07-30", "close": 0.69, "volume": 38878.0}, {"date": "2025-07-31", "close": 0.7, "volume": 313377.0}, {"date": "2025-08-01", "close": 0.69, "volume": 70048.0}, {"date": "2025-08-04", "close": 0.64, "volume": 259361.0}, {"date": "2025-08-05", "close": 0.645, "volume": 208435.0}, {"date": "2025-08-06", "close": 0.635, "volume": 63349.0}, {"date": "2025-08-07", "close": 0.635, "volume": 63200.0}, {"date": "2025-08-08", "close": 0.645, "volume": 319985.0}, {"date": "2025-08-11", "close": 0.63, "volume": 127798.0}, {"date": "2025-08-12", "close": 0.63, "volume": 138572.0}, {"date": "2025-08-13", "close": 0.65, "volume": 130752.0}, {"date": "2025-08-14", "close": 0.645, "volume": 71625.0}, {"date": "2025-08-15", "close": 0.65, "volume": 103558.0}, {"date": "2025-08-18", "close": 0.64, "volume": 55953.0}, {"date": "2025-08-19", "close": 0.635, "volume": 25188.0}, {"date": "2025-08-20", "close": 0.62, "volume": 139365.0}, {"date": "2025-08-21", "close": 0.625, "volume": 195312.0}, {"date": "2025-08-22", "close": 0.62, "volume": 11876.0}, {"date": "2025-08-25", "close": 0.725, "volume": 1090443.0}, {"date": "2025-08-26", "close": 0.75, "volume": 377697.0}, {"date": "2025-08-27", "close": 0.73, "volume": 252615.0}, {"date": "2025-08-28", "close": 0.735, "volume": 199118.0}, {"date": "2025-08-29", "close": 0.725, "volume": 126774.0}, {"date": "2025-09-01", "close": 0.71, "volume": 86242.0}, {"date": "2025-09-02", "close": 0.7, "volume": 142566.0}, {"date": "2025-09-03", "close": 0.695, "volume": 232038.0}, {"date": "2025-09-04", "close": 0.68, "volume": 158482.0}, {"date": "2025-09-05", "close": 0.705, "volume": 150322.0}, {"date": "2025-09-08", "close": 0.735, "volume": 102282.0}, {"date": "2025-09-09", "close": 0.725, "volume": 122058.0}, {"date": "2025-09-10", "close": 0.745, "volume": 122942.0}, {"date": "2025-09-11", "close": 0.74, "volume": 76480.0}, {"date": "2025-09-12", "close": 0.755, "volume": 176807.0}, {"date": "2025-09-15", "close": 0.795, "volume": 257167.0}, {"date": "2025-09-16", "close": 0.785, "volume": 136462.0}, {"date": "2025-09-17", "close": 0.785, "volume": 64661.0}, {"date": "2025-09-18", "close": 0.79, "volume": 172213.0}, {"date": "2025-09-19", "close": 0.775, "volume": 105621.0}, {"date": "2025-09-22", "close": 0.86, "volume": 518009.0}, {"date": "2025-09-23", "close": 0.82, "volume": 163737.0}, {"date": "2025-09-24", "close": 0.825, "volume": 88029.0}, {"date": "2025-09-25", "close": 0.82, "volume": 85872.0}, {"date": "2025-09-26", "close": 0.815, "volume": 44069.0}, {"date": "2025-09-29", "close": 0.805, "volume": 39765.0}, {"date": "2025-09-30", "close": 0.795, "volume": 118829.0}, {"date": "2025-10-01", "close": 0.8, "volume": 164965.0}, {"date": "2025-10-02", "close": 0.79, "volume": 29160.0}, {"date": "2025-10-03", "close": 0.805, "volume": 40682.0}, {"date": "2025-10-06", "close": 0.81, "volume": 68501.0}, {"date": "2025-10-07", "close": 0.82, "volume": 224514.0}, {"date": "2025-10-08", "close": 0.85, "volume": 216244.0}, {"date": "2025-10-09", "close": 0.855, "volume": 64977.0}, {"date": "2025-10-10", "close": 0.85, "volume": 82204.0}, {"date": "2025-10-13", "close": 0.845, "volume": 205380.0}, {"date": "2025-10-14", "close": 0.85, "volume": 96514.0}, {"date": "2025-10-15", "close": 0.87, "volume": 193064.0}, {"date": "2025-10-16", "close": 0.91, "volume": 177722.0}, {"date": "2025-10-17", "close": 0.93, "volume": 340151.0}, {"date": "2025-10-20", "close": 0.9, "volume": 293605.0}, {"date": "2025-10-21", "close": 0.91, "volume": 228202.0}, {"date": "2025-10-22", "close": 0.89, "volume": 203126.0}, {"date": "2025-10-23", "close": 0.8875, "volume": 6165.0}, {"date": "2025-10-24", "close": 0.895, "volume": 47308.0}, {"date": "2025-10-27", "close": 0.91, "volume": 80811.0}, {"date": "2025-10-28", "close": 0.915, "volume": 418670.0}, {"date": "2025-10-29", "close": 0.885, "volume": 80706.0}, {"date": "2025-10-30", "close": 0.85, "volume": 91021.0}, {"date": "2025-10-31", "close": 0.845, "volume": 65825.0}, {"date": "2025-11-03", "close": 0.83, "volume": 39332.0}, {"date": "2025-11-04", "close": 0.85, "volume": 273415.0}, {"date": "2025-11-05", "close": 0.865, "volume": 263618.0}, {"date": "2025-11-06", "close": 0.875, "volume": 184925.0}, {"date": "2025-11-07", "close": 0.895, "volume": 132685.0}, {"date": "2025-11-10", "close": 0.89, "volume": 142779.0}, {"date": "2025-11-11", "close": 0.885, "volume": 512691.0}, {"date": "2025-11-12", "close": 0.9, "volume": 91503.0}, {"date": "2025-11-13", "close": 0.865, "volume": 77533.0}, {"date": "2025-11-14", "close": 0.845, "volume": 72940.0}, {"date": "2025-11-17", "close": 0.81, "volume": 76149.0}, {"date": "2025-11-18", "close": 0.83, "volume": 140690.0}, {"date": "2025-11-19", "close": 0.81, "volume": 41814.0}, {"date": "2025-11-20", "close": 0.81, "volume": 28685.0}, {"date": "2025-11-21", "close": 0.805, "volume": 13531.0}, {"date": "2025-11-24", "close": 0.835, "volume": 36355.0}, {"date": "2025-11-25", "close": 0.845, "volume": 60899.0}, {"date": "2025-11-26", "close": 0.855, "volume": 62455.0}, {"date": "2025-11-27", "close": 0.92, "volume": 684982.0}, {"date": "2025-11-28", "close": 0.905, "volume": 162366.0}, {"date": "2025-12-01", "close": 0.86, "volume": 568057.0}, {"date": "2025-12-02", "close": 0.87, "volume": 14816.0}, {"date": "2025-12-03", "close": 0.87, "volume": 25181.0}, {"date": "2025-12-04", "close": 0.865, "volume": 45207.0}, {"date": "2025-12-05", "close": 0.875, "volume": 19726.0}, {"date": "2025-12-08", "close": 0.85, "volume": 76103.0}, {"date": "2025-12-09", "close": 0.85, "volume": 47164.0}, {"date": "2025-12-10", "close": 0.835, "volume": 47853.0}, {"date": "2025-12-11", "close": 0.83, "volume": 41621.0}, {"date": "2025-12-12", "close": 0.825, "volume": 24823.0}, {"date": "2025-12-15", "close": 0.83, "volume": 37720.0}, {"date": "2025-12-16", "close": 0.835, "volume": 27943.0}, {"date": "2025-12-17", "close": 0.84, "volume": 2314117.0}, {"date": "2025-12-18", "close": 0.84, "volume": 3123.0}, {"date": "2025-12-19", "close": 0.89, "volume": 190778.0}, {"date": "2025-12-22", "close": 0.86, "volume": 10722.0}, {"date": "2025-12-23", "close": 0.87, "volume": 55107.0}, {"date": "2025-12-24", "close": 0.865, "volume": 11627.0}, {"date": "2025-12-29", "close": 0.89, "volume": 19985.0}, {"date": "2025-12-30", "close": 0.89, "volume": 40411.0}, {"date": "2025-12-31", "close": 0.89, "volume": 20498.0}, {"date": "2026-01-02", "close": 0.87, "volume": 25844.0}, {"date": "2026-01-05", "close": 0.88, "volume": 87300.0}, {"date": "2026-01-06", "close": 0.88, "volume": 21264.0}, {"date": "2026-01-07", "close": 0.855, "volume": 132635.0}, {"date": "2026-01-08", "close": 0.845, "volume": 5904.0}, {"date": "2026-01-09", "close": 0.835, "volume": 32442.0}, {"date": "2026-01-12", "close": 0.815, "volume": 593083.0}, {"date": "2026-01-13", "close": 0.795, "volume": 106719.0}, {"date": "2026-01-14", "close": 0.81, "volume": 69662.0}, {"date": "2026-01-15", "close": 0.785, "volume": 57231.0}, {"date": "2026-01-16", "close": 0.79, "volume": 161805.0}, {"date": "2026-01-19", "close": 0.79, "volume": 244076.0}, {"date": "2026-01-20", "close": 0.76, "volume": 2930.0}, {"date": "2026-01-21", "close": 0.785, "volume": 108452.0}, {"date": "2026-01-22", "close": 0.76, "volume": 68671.0}, {"date": "2026-01-23", "close": 0.76, "volume": 116556.0}, {"date": "2026-01-27", "close": 0.74, "volume": 113579.0}, {"date": "2026-01-28", "close": 0.71, "volume": 102396.0}, {"date": "2026-01-29", "close": 0.71, "volume": 220596.0}, {"date": "2026-01-30", "close": 0.685, "volume": 76788.0}, {"date": "2026-02-02", "close": 0.705, "volume": 316274.0}, {"date": "2026-02-03", "close": 0.705, "volume": 26287.0}, {"date": "2026-02-04", "close": 0.7, "volume": 61242.0}, {"date": "2026-02-05", "close": 0.715, "volume": 39233.0}, {"date": "2026-02-06", "close": 0.67, "volume": 50947.0}, {"date": "2026-02-09", "close": 0.69, "volume": 63944.0}, {"date": "2026-02-10", "close": 0.7, "volume": 34360.0}, {"date": "2026-02-11", "close": 0.685, "volume": 32014.0}, {"date": "2026-02-12", "close": 0.68, "volume": 23768.0}, {"date": "2026-02-13", "close": 0.675, "volume": 94243.0}, {"date": "2026-02-16", "close": 0.695, "volume": 78252.0}, {"date": "2026-02-17", "close": 0.685, "volume": 14003.0}, {"date": "2026-02-18", "close": 0.675, "volume": 93157.0}, {"date": "2026-02-19", "close": 0.69, "volume": 130572.0}, {"date": "2026-02-20", "close": 0.675, "volume": 394522.0}, {"date": "2026-02-23", "close": 0.68, "volume": 106194.0}, {"date": "2026-02-24", "close": 0.665, "volume": 124090.0}, {"date": "2026-02-25", "close": 0.67, "volume": 140852.0}, {"date": "2026-02-26", "close": 0.665, "volume": 65809.0}, {"date": "2026-02-27", "close": 0.665, "volume": 86184.0}, {"date": "2026-03-02", "close": 0.66, "volume": 63377.0}, {"date": "2026-03-03", "close": 0.655, "volume": 422574.0}, {"date": "2026-03-04", "close": 0.65, "volume": 308245.0}, {"date": "2026-03-05", "close": 0.65, "volume": 622392.0}, {"date": "2026-03-06", "close": 0.645, "volume": 337090.0}, {"date": "2026-03-09", "close": 0.63, "volume": 666186.0}, {"date": "2026-03-10", "close": 0.625, "volume": 590442.0}, {"date": "2026-03-11", "close": 0.625, "volume": 383654.0}, {"date": "2026-03-12", "close": 0.64, "volume": 132696.0}, {"date": "2026-03-13", "close": 0.63, "volume": 426638.0}, {"date": "2026-03-16", "close": 0.625, "volume": 546106.0}, {"date": "2026-03-17", "close": 0.655, "volume": 237980.0}, {"date": "2026-03-18", "close": 0.63, "volume": 792414.0}, {"date": "2026-03-19", "close": 0.63, "volume": 335449.0}, {"date": "2026-03-20", "close": 0.63, "volume": 474272.0}, {"date": "2026-03-23", "close": 0.62, "volume": 305253.0}, {"date": "2026-03-24", "close": 0.615, "volume": 84172.0}, {"date": "2026-03-25", "close": 0.62, "volume": 148398.0}, {"date": "2026-03-26", "close": 0.625, "volume": 8966.0}, {"date": "2026-03-27", "close": 0.61, "volume": 66470.0}, {"date": "2026-03-30", "close": 0.605, "volume": 7109.0}, {"date": "2026-03-31", "close": 0.605, "volume": 132658.0}, {"date": "2026-04-01", "close": 0.64, "volume": 139788.0}, {"date": "2026-04-02", "close": 0.62, "volume": 55844.0}, {"date": "2026-04-07", "close": 0.62, "volume": 23476.0}, {"date": "2026-04-08", "close": 0.64, "volume": 69115.0}, {"date": "2026-04-09", "close": 0.63, "volume": 82085.0}, {"date": "2026-04-10", "close": 0.63, "volume": 31554.0}, {"date": "2026-04-13", "close": 0.615, "volume": 109634.0}, {"date": "2026-04-14", "close": 0.62, "volume": 148355.0}, {"date": "2026-04-15", "close": 0.62, "volume": 17227.0}, {"date": "2026-04-16", "close": 0.625, "volume": 86368.0}, {"date": "2026-04-17", "close": 0.62, "volume": 53731.0}, {"date": "2026-04-20", "close": 0.61, "volume": 197090.0}, {"date": "2026-04-21", "close": 0.61, "volume": 78788.0}, {"date": "2026-04-22", "close": 0.605, "volume": 26708.0}, {"date": "2026-04-23", "close": 0.605, "volume": 8603.0}, {"date": "2026-04-24", "close": 0.605, "volume": 112142.0}, {"date": "2026-04-27", "close": 0.605, "volume": 107561.0}, {"date": "2026-04-28", "close": 0.6, "volume": 16387.0}, {"date": "2026-04-29", "close": 0.6, "volume": 256771.0}, {"date": "2026-04-30", "close": 0.59, "volume": 228961.0}, {"date": "2026-05-01", "close": 0.59, "volume": 111544.0}, {"date": "2026-05-04", "close": 0.585, "volume": 60761.0}, {"date": "2026-05-05", "close": 0.58, "volume": 114226.0}, {"date": "2026-05-06", "close": 0.575, "volume": 164583.0}, {"date": "2026-05-07", "close": 0.575, "volume": 37282.0}, {"date": "2026-05-08", "close": 0.57, "volume": 80014.0}, {"date": "2026-05-11", "close": 0.565, "volume": 47312.0}, {"date": "2026-05-12", "close": 0.56, "volume": 30581.0}, {"date": "2026-05-13", "close": 0.57, "volume": 67672.0}, {"date": "2026-05-14", "close": 0.56, "volume": 29168.0}, {"date": "2026-05-15", "close": 0.555, "volume": 50634.0}, {"date": "2026-05-18", "close": 0.54, "volume": 69408.0}, {"date": "2026-05-19", "close": 0.555, "volume": 13683.0}, {"date": "2026-05-20", "close": 0.555, "volume": 102020.0}, {"date": "2026-05-21", "close": 0.56, "volume": 106768.0}, {"date": "2026-05-22", "close": 0.56, "volume": 244605.0}, {"date": "2026-05-25", "close": 0.555, "volume": 191975.0}, {"date": "2026-05-26", "close": 0.575, "volume": 128724.0}, {"date": "2026-05-27", "close": 0.595, "volume": 214442.0}, {"date": "2026-05-28", "close": 0.595, "volume": 63399.0}, {"date": "2026-05-29", "close": 0.65, "volume": 532223.0}, {"date": "2026-06-01", "close": 0.645, "volume": 94470.0}, {"date": "2026-06-02", "close": 0.635, "volume": 212875.0}, {"date": "2026-06-03", "close": 0.645, "volume": 112339.0}, {"date": "2026-06-04", "close": 0.635, "volume": 341757.0}, {"date": "2026-06-05", "close": 0.64, "volume": 393617.0}, {"date": "2026-06-09", "close": 0.68, "volume": 183594.0}, {"date": "2026-06-10", "close": 0.67, "volume": 70119.0}, {"date": "2026-06-11", "close": 0.66, "volume": 488146.0}, {"date": "2026-06-12", "close": 0.65, "volume": 109851.0}, {"date": "2026-06-15", "close": 0.7, "volume": 225919.0}, {"date": "2026-06-16", "close": 0.7, "volume": 76490.0}, {"date": "2026-06-17", "close": 0.705, "volume": 109350.0}, {"date": "2026-06-18", "close": 0.7, "volume": 42627.0}, {"date": "2026-06-19", "close": 0.71, "volume": 139030.0}, {"date": "2026-06-22", "close": 0.695, "volume": 255361.0}, {"date": "2026-06-23", "close": 0.7, "volume": 139218.0}, {"date": "2026-06-24", "close": 0.68, "volume": 54201.0}, {"date": "2026-06-25", "close": 0.655, "volume": 172298.0}, {"date": "2026-06-26", "close": 0.655, "volume": 242675.0}, {"date": "2026-06-29", "close": 0.7, "volume": 274353.0}, {"date": "2026-06-30", "close": 0.695, "volume": 94099.0}, {"date": "2026-07-01", "close": 0.695, "volume": 82233.0}, {"date": "2026-07-02", "close": 0.68, "volume": 6274.0}, {"date": "2026-07-03", "close": 0.72, "volume": 44906.0}, {"date": "2026-07-06", "close": 0.72, "volume": 5937.0}, {"date": "2026-07-07", "close": 0.72, "volume": 29479.0}, {"date": "2026-07-08", "close": 0.705, "volume": 14045.0}, {"date": "2026-07-09", "close": 0.71, "volume": 32374.0}, {"date": "2026-07-10", "close": 0.7, "volume": 6021.0}, {"date": "2026-07-13", "close": 0.68, "volume": 22370.0}, {"date": "2026-07-14", "close": 0.7, "volume": 63338.0}, {"date": "2026-07-15", "close": 0.69, "volume": 17395.0}, {"date": "2026-07-16", "close": 0.68, "volume": 7572.0}, {"date": "2026-07-20", "close": 0.695, "volume": 14778.0}, {"date": "2026-07-21", "close": 0.695, "volume": 23527.0}, {"date": "2026-07-22", "close": 0.72, "volume": 26791.0}, {"date": "2026-07-24", "close": 0.715, "volume": 28118.0}, {"date": "2026-07-27", "close": 0.71, "volume": 38493.0}, {"date": "2026-07-28", "close": 0.705, "volume": 55398.0}, {"date": "2026-07-29", "close": 0.7, "volume": 32149.0}, {"date": "2026-07-30", "close": 0.71, "volume": 66032.0}, {"date": "2026-07-31", "close": 0.71, "volume": 16903.0}, {"date": "2026-08-03", "close": 0.705, "volume": 28328.0}, {"date": "2026-08-04", "close": 0.715, "volume": 56901.0}, {"date": "2026-08-05", "close": 0.71, "volume": 60483.0}, {"date": "2026-08-06", "close": 0.715, "volume": 12934.0}, {"date": "2026-08-07", "close": 0.715, "volume": 53913.0}], "refreshing": true}