{"ticker": "RDY", "overview": {"name": "Readytech Holdings Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 86668.1, "sell_n": 0, "sell_sum": 0, "net": 86668.1, "insiders": 2, "first_date": "2026-06-30", "last_date": "2026-06-30"}, "metrics": {"ticker": "RDY", "has_prices": true, "as_of": "2026-09-07", "last": 1.55, "prev_close": 1.55, "change": 0.0, "change_pct": 0.0, "session_volume": 37554.0, "vwap_5": 1.5334368423730302, "vwap_20": 1.530115952113905, "vwap_60": 1.594392776534785, "vwap_250": 1.749594154131633, "high_52w": 2.69, "low_52w": 1.125, "avg_volume_20": 51087.9, "sessions": 400, "market_cap": {"value": 181639237.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03149835", "src": "ASX", "ticker": "RDY", "cik": "", "company": "Readytech Holdings Limited", "company_raw": "Readytech Holdings Limited", "who": "Tim Ebbeck", "who_key": "Tim Ebbeck", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Tim Ebbeck files a director's interest notice on RDY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03149835", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36889}, {"id": "ASX-03149826", "src": "ASX", "ticker": "RDY", "cik": "", "company": "Readytech Holdings Limited", "company_raw": "Readytech Holdings Limited", "who": "Tony Toohey", "who_key": "Tony Toohey", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Tony Toohey changes a holding in RDY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03149826", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36889}, {"id": "ASX-03149822", "src": "ASX", "ticker": "RDY", "cik": "", "company": "Readytech Holdings Limited", "company_raw": "Readytech Holdings Limited", "who": "Neil Thompson", "who_key": "Neil Thompson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Neil Thompson changes a holding in RDY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03149822", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36889}, {"id": "ASX-03132922", "src": "ASX", "ticker": "RDY", "cik": "", "company": "Readytech Holdings Limited", "company_raw": "Readytech Holdings Limited", "who": "M Washbourne", "who_key": "M Washbourne", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: M Washbourne changes a holding in RDY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132922", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91609}, {"id": "ASX3Y-03108274-1", "src": "ASX", "ticker": "RDY", "cik": "", "company": "Readytech Holdings Limited", "company_raw": "Readytech Holdings Limited", "who": "Tony Faure", "who_key": "Tony Faure", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56667.8, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs RDY with $57K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108274", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "ASX3Y-03108278-1", "src": "ASX", "ticker": "RDY", "cik": "", "company": "Readytech Holdings Limited", "company_raw": "Readytech Holdings Limited", "who": "Helen Lea", "who_key": "Helen Lea", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30000.3, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $30K of RDY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108278", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}], "recent_buys": [{"id": "ASX3Y-03108274-1", "src": "ASX", "ticker": "RDY", "cik": "", "company": "Readytech Holdings Limited", "company_raw": "Readytech Holdings Limited", "who": "Tony Faure", "who_key": "Tony Faure", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56667.8, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs RDY with $57K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108274", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "ASX3Y-03108278-1", "src": "ASX", "ticker": "RDY", "cik": "", "company": "Readytech Holdings Limited", "company_raw": "Readytech Holdings Limited", "who": "Helen Lea", "who_key": "Helen Lea", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30000.3, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $30K of RDY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108278", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Neil Thompson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145763-2A1702861", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Toohey", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145767-2A1702863", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Timothy Charles William Ebbeck", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 31068.0, "indirect_account": "Ebbeck Holdings", "pct": null, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145776-2A1702865", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Faure", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/rdy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Lea", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/rdy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Faure", "notice_type": "3Y", "direct_shares": 205040.0, "indirect_shares": 33113.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Faurtune Pty Ltd ATF Faurtune Trust of which Tony Faure has a relevant interest", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108274-2A1682845", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Helen Lea", "notice_type": "3Y", "direct_shares": 29720.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Purchased via Helen Lea\u2019s Expand Extra Super account, part of IOOF Portfolio Investment S", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108278-2A1682846", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Washbourne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/rdy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Lea", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/rdy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Washbourne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/rdy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Washbourne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/rdy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Washbourne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-11", "source_url": "https://www.marketindex.com.au/asx/rdy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Matthews", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-31", "source_url": "https://www.marketindex.com.au/asx/rdy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Lea", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-24", "source_url": "https://www.marketindex.com.au/asx/rdy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Crouch", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-22", "source_url": "https://www.marketindex.com.au/asx/rdy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Washbourne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/rdy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Washbourne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-14", "source_url": "https://www.marketindex.com.au/asx/rdy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Ebbeck", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-08", "source_url": "https://www.marketindex.com.au/asx/rdy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Washbourne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-02", "source_url": "https://www.marketindex.com.au/asx/rdy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Matthews", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-22", "source_url": "https://www.marketindex.com.au/asx/rdy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Summerhayes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-22", "source_url": "https://www.marketindex.com.au/asx/rdy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Washbourne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-21", "source_url": "https://www.marketindex.com.au/asx/rdy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Faure", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-23", "source_url": "https://www.marketindex.com.au/asx/rdy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Crouch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-23", "source_url": "https://www.marketindex.com.au/asx/rdy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Summerhayes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-22", "source_url": "https://www.marketindex.com.au/asx/rdy", "needs_ocr": 0}], "directors": [{"name": "M Washbourne", "first_seen": "2019-04-18", "last_seen": "2025-09-02", "status": "current", "notices": 12}, {"name": "Tony Faure", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}, {"name": "T Faure", "first_seen": "2019-04-18", "last_seen": "2026-07-06", "status": "current", "notices": 7}, {"name": "Helen Lea", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}, {"name": "H Lea", "first_seen": "2024-05-24", "last_seen": "2026-07-06", "status": "current", "notices": 3}, {"name": "Tony Toohey", "first_seen": "2026-10-07", "last_seen": "2026-10-07", "status": "current", "notices": 1}, {"name": "Neil Thompson", "first_seen": "2026-10-07", "last_seen": "2026-10-07", "status": "current", "notices": 1}, {"name": "M Summerhayes", "first_seen": "2019-07-22", "last_seen": "2022-08-22", "status": "past", "notices": 15}, {"name": "T Ebbeck", "first_seen": "2019-04-18", "last_seen": "2023-09-08", "status": "past", "notices": 3}, {"name": "E Crouch", "first_seen": "2019-04-18", "last_seen": "2024-05-22", "status": "past", "notices": 4}, {"name": "T Matthews", "first_seen": "2019-04-18", "last_seen": "2024-07-31", "status": "past", "notices": 8}, {"name": "Timothy Charles William Ebbeck", "first_seen": "2026-10-07", "last_seen": "2026-10-07", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Tony Faure", "who_key": "Tony Faure", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 56667.8, "sold": 0, "net": 56667.8, "trades": 1, "top_score": 39.0, "lean": "buying", "history": [{"action": "BUY", "amount": 56667.8, "date": "2026-06-30", "score": 39.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108274"}], "latest": {"action": "BUY", "amount": 56667.8, "date": "2026-06-30", "score": 39.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108274"}}, {"who": "Helen Lea", "who_key": "Helen Lea", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 30000.3, "sold": 0, "net": 30000.3, "trades": 1, "top_score": 47.9, "lean": "buying", "history": [{"action": "BUY", "amount": 30000.3, "date": "2026-06-30", "score": 47.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108278"}], "latest": {"action": "BUY", "amount": 30000.3, "date": "2026-06-30", "score": 47.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108278"}}], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Issued Capital", "title": "Notification of cessation of securities - RDY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151844-2A1705646"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149248-2A1704506"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Final Director's Interest Notice - Tim Ebbeck", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145776-2A1702865"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Initial Director's Interest Notice - Tony Toohey", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145767-2A1702863"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Initial Director's Interest Notice - Neil Thompson", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145763-2A1702861"}], "performance": {"ticker": "RDY", "has_prices": true, "summary": {"n": 2, "avg": -0.18318318318318313, "win_rate": 0.0, "best": -0.18318318318318313, "worst": -0.18318318318318313, "as_of": "2026-11-02"}, "buys": [{"who": "Tony Faure", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56667.8, "date": "2026-06-30", "score": 39.0, "ref_price": 1.665, "return": -0.18318318318318313}, {"who": "Helen Lea", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30000.3, "date": "2026-06-30", "score": 47.9, "ref_price": 1.665, "return": -0.18318318318318313}]}, "price_series": [{"date": "2019-04-17", "close": 1.78, "volume": 612074.0}, {"date": "2019-04-18", "close": 1.72, "volume": 233568.0}, {"date": "2019-04-23", "close": 1.74, "volume": 126874.0}, {"date": "2019-04-24", "close": 1.67, "volume": 144860.0}, {"date": "2019-04-26", "close": 1.7, "volume": 119300.0}, {"date": "2019-04-29", "close": 1.65, "volume": 93869.0}, {"date": "2019-04-30", "close": 1.65, "volume": 39640.0}, {"date": "2019-05-01", "close": 1.7, "volume": 83500.0}, {"date": "2019-05-02", "close": 1.7, "volume": 89972.0}, {"date": "2019-05-03", "close": 1.71, "volume": 44656.0}, {"date": "2019-05-06", "close": 1.73, "volume": 54795.0}, {"date": "2019-05-07", "close": 1.71, "volume": 81590.0}, {"date": "2019-05-08", "close": 1.7, "volume": 56465.0}, {"date": "2019-05-09", "close": 1.67, "volume": 29786.0}, {"date": "2019-05-10", "close": 1.69, "volume": 65627.0}, {"date": "2019-05-13", "close": 1.65, "volume": 1159.0}, {"date": "2019-05-14", "close": 1.74, "volume": 71376.0}, {"date": "2019-05-15", "close": 1.96, "volume": 123543.0}, {"date": "2019-05-16", "close": 1.915, "volume": 84820.0}, {"date": "2019-05-17", "close": 1.99, "volume": 205755.0}, {"date": "2019-05-20", "close": 1.99, "volume": 433385.0}, {"date": "2019-05-21", "close": 1.9, "volume": 63969.0}, {"date": "2019-05-22", "close": 1.85, "volume": 147477.0}, {"date": "2019-05-23", "close": 1.9, "volume": 43689.0}, {"date": "2019-05-24", "close": 1.915, "volume": 11358.0}, {"date": "2019-05-27", "close": 1.9, "volume": 106847.0}, {"date": "2019-05-28", "close": 1.88, "volume": 37507.0}, {"date": "2019-05-29", "close": 1.88, "volume": 33863.0}, {"date": "2019-05-30", "close": 1.83, "volume": 63674.0}, {"date": "2019-05-31", "close": 1.78, "volume": 95767.0}, {"date": "2019-06-03", "close": 1.75, "volume": 50564.0}, {"date": "2019-06-04", "close": 1.765, "volume": 26771.0}, {"date": "2019-06-05", "close": 1.775, "volume": 47953.0}, {"date": "2019-06-06", "close": 1.77, "volume": 18291.0}, {"date": "2019-06-07", "close": 1.71, "volume": 38648.0}, {"date": "2019-06-11", "close": 1.71, "volume": 28957.0}, {"date": "2019-06-12", "close": 1.65, "volume": 45529.0}, {"date": "2019-06-13", "close": 1.72, "volume": 19202.0}, {"date": "2019-06-14", "close": 1.66, "volume": 12865.0}, {"date": "2019-06-17", "close": 1.69, "volume": 39063.0}, {"date": "2019-06-18", "close": 1.65, "volume": 38309.0}, {"date": "2019-06-19", "close": 1.6, "volume": 27994.0}, {"date": "2019-06-20", "close": 1.605, "volume": 27000.0}, {"date": "2019-06-21", "close": 1.57, "volume": 51173.0}, {"date": "2019-06-24", "close": 1.57, "volume": 13280.0}, {"date": "2019-06-25", "close": 1.6, "volume": 11214.0}, {"date": "2019-06-26", "close": 1.58, "volume": 22158.0}, {"date": "2019-06-27", "close": 1.53, "volume": 22055.0}, {"date": "2019-06-28", "close": 1.54, "volume": 32551.0}, {"date": "2019-07-01", "close": 1.6, "volume": 27474.0}, {"date": "2019-07-02", "close": 1.6, "volume": 24213.0}, {"date": "2019-07-03", "close": 1.6, "volume": 20693.0}, {"date": "2019-07-04", "close": 1.6, "volume": 22676.0}, {"date": "2019-07-05", "close": 1.57, "volume": 28499.0}, {"date": "2019-07-08", "close": 1.555, "volume": 24519.0}, {"date": "2019-07-09", "close": 1.575, "volume": 20223.0}, {"date": "2019-07-10", "close": 1.58, "volume": 8033.0}, {"date": "2019-07-11", "close": 1.6, "volume": 57061.0}, {"date": "2019-07-12", "close": 1.6, "volume": 16344.0}, {"date": "2019-07-15", "close": 1.58, "volume": 25459.0}, {"date": "2019-07-16", "close": 1.58, "volume": 109006.0}, {"date": "2019-07-17", "close": 1.6, "volume": 8000.0}, {"date": "2019-07-18", "close": 1.58, "volume": 34000.0}, {"date": "2019-07-19", "close": 1.595, "volume": 35588.0}, {"date": "2019-07-22", "close": 1.605, "volume": 8500.0}, {"date": "2019-07-23", "close": 1.6, "volume": 6940.0}, {"date": "2019-07-24", "close": 1.66, "volume": 6500.0}, {"date": "2019-07-25", "close": 1.67, "volume": 12034.0}, {"date": "2019-07-26", "close": 1.615, "volume": 7072.0}, {"date": "2019-07-29", "close": 1.64, "volume": 15194.0}, {"date": "2019-07-30", "close": 1.625, "volume": 12529.0}, {"date": "2019-07-31", "close": 1.58, "volume": 62337.0}, {"date": "2019-08-02", "close": 1.585, "volume": 43906.0}, {"date": "2019-08-05", "close": 1.55, "volume": 10641.0}, {"date": "2019-08-06", "close": 1.41, "volume": 28026.0}, {"date": "2019-08-07", "close": 1.48, "volume": 2170.0}, {"date": "2019-08-08", "close": 1.76, "volume": 142682.0}, {"date": "2019-08-09", "close": 1.75, "volume": 97742.0}, {"date": "2019-08-12", "close": 1.745, "volume": 60996.0}, {"date": "2019-08-13", "close": 1.715, "volume": 20668.0}, {"date": "2019-08-14", "close": 1.7, "volume": 35083.0}, {"date": "2019-08-15", "close": 1.6, "volume": 54161.0}, {"date": "2019-08-16", "close": 1.615, "volume": 29056.0}, {"date": "2019-08-19", "close": 1.6, "volume": 17578.0}, {"date": "2019-08-20", "close": 1.585, "volume": 19178.0}, {"date": "2019-08-21", "close": 1.59, "volume": 39122.0}, {"date": "2019-08-22", "close": 1.7, "volume": 210700.0}, {"date": "2019-08-23", "close": 1.74, "volume": 128189.0}, {"date": "2019-08-26", "close": 1.74, "volume": 39201.0}, {"date": "2019-08-27", "close": 1.7, "volume": 35940.0}, {"date": "2019-08-28", "close": 1.66, "volume": 58354.0}, {"date": "2019-08-29", "close": 1.65, "volume": 39275.0}, {"date": "2019-08-30", "close": 1.665, "volume": 53640.0}, {"date": "2019-09-02", "close": 1.665, "volume": 22250.0}, {"date": "2019-09-03", "close": 1.665, "volume": 5770.0}, {"date": "2019-09-04", "close": 1.62, "volume": 16198.0}, {"date": "2019-09-05", "close": 1.67, "volume": 22750.0}, {"date": "2019-09-06", "close": 1.66, "volume": 15740.0}, {"date": "2019-09-09", "close": 1.66, "volume": 4495.0}, {"date": "2019-09-10", "close": 1.66, "volume": 36463.0}, {"date": "2019-09-11", "close": 1.69, "volume": 26000.0}, {"date": "2019-09-12", "close": 1.69, "volume": 16746.0}, {"date": "2019-09-13", "close": 1.71, "volume": 44810.0}, {"date": "2019-09-16", "close": 1.7, "volume": 39574.0}, {"date": "2019-09-17", "close": 1.7, "volume": 9228.0}, {"date": "2019-09-18", "close": 1.68, "volume": 26336.0}, {"date": "2019-09-19", "close": 1.77, "volume": 24820.0}, {"date": "2019-09-20", "close": 1.76, "volume": 29400.0}, {"date": "2019-09-23", "close": 1.8, "volume": 72411.0}, {"date": "2019-09-24", "close": 1.85, "volume": 117526.0}, {"date": "2019-09-25", "close": 1.85, "volume": 46973.0}, {"date": "2019-09-26", "close": 1.82, "volume": 66001.0}, {"date": "2019-09-27", "close": 1.82, "volume": 47484.0}, {"date": "2019-09-30", "close": 1.78, "volume": 37697.0}, {"date": "2019-10-01", "close": 1.795, "volume": 4000.0}, {"date": "2019-10-02", "close": 1.795, "volume": 29726.0}, {"date": "2019-10-03", "close": 1.775, "volume": 28029.0}, {"date": "2019-10-04", "close": 1.78, "volume": 51578.0}, {"date": "2019-10-07", "close": 1.78, "volume": 840.0}, {"date": "2019-10-08", "close": 1.75, "volume": 14100.0}, {"date": "2019-10-09", "close": 1.72, "volume": 18894.0}, {"date": "2019-10-10", "close": 1.87, "volume": 167917.0}, {"date": "2019-10-11", "close": 1.93, "volume": 95465.0}, {"date": "2019-10-14", "close": 1.925, "volume": 29557.0}, {"date": "2019-10-15", "close": 1.927, "volume": 82148.0}, {"date": "2019-10-16", "close": 1.93, "volume": 46856.0}, {"date": "2019-10-17", "close": 1.935, "volume": 14754.0}, {"date": "2019-10-18", "close": 1.935, "volume": 50824.0}, {"date": "2019-10-21", "close": 1.95, "volume": 121123.0}, {"date": "2019-10-22", "close": 1.93, "volume": 48223.0}, {"date": "2019-10-23", "close": 1.96, "volume": 88940.0}, {"date": "2019-10-24", "close": 1.9, "volume": 44669.0}, {"date": "2019-10-25", "close": 1.945, "volume": 2580.0}, {"date": "2019-10-28", "close": 1.9, "volume": 13530.0}, {"date": "2019-10-29", "close": 1.9, "volume": 24603.0}, {"date": "2019-10-30", "close": 1.865, "volume": 30515.0}, {"date": "2019-10-31", "close": 1.875, "volume": 21773.0}, {"date": "2019-11-01", "close": 1.84, "volume": 13250.0}, {"date": "2019-11-04", "close": 1.86, "volume": 19280.0}, {"date": "2019-11-05", "close": 1.84, "volume": 14000.0}, {"date": "2019-11-06", "close": 1.885, "volume": 3872.0}, {"date": "2019-11-07", "close": 1.885, "volume": 500.0}, {"date": "2019-11-08", "close": 1.83, "volume": 32284.0}, {"date": "2019-11-11", "close": 1.855, "volume": 12785.0}, {"date": "2019-11-12", "close": 1.78, "volume": 8781.0}, {"date": "2019-11-13", "close": 1.78, "volume": 55666.0}, {"date": "2019-11-14", "close": 1.845, "volume": 58409.0}, {"date": "2019-11-15", "close": 1.81, "volume": 16000.0}, {"date": "2019-11-18", "close": 1.8, "volume": 5250.0}, {"date": "2019-11-19", "close": 1.76, "volume": 14820.0}, {"date": "2019-11-20", "close": 1.7, "volume": 34379.0}, {"date": "2019-11-21", "close": 1.65, "volume": 188651.0}, {"date": "2019-11-22", "close": 1.65, "volume": 24205.0}, {"date": "2019-11-25", "close": 1.63, "volume": 352271.0}, {"date": "2019-11-26", "close": 1.61, "volume": 44236.0}, {"date": "2019-11-27", "close": 1.63, "volume": 300.0}, {"date": "2019-11-28", "close": 1.732, "volume": 20705.0}, {"date": "2019-11-29", "close": 1.735, "volume": 72253.0}, {"date": "2019-12-02", "close": 1.735, "volume": 29401.0}, {"date": "2019-12-03", "close": 1.675, "volume": 7807.0}, {"date": "2019-12-04", "close": 1.68, "volume": 17634.0}, {"date": "2019-12-05", "close": 1.635, "volume": 12900.0}, {"date": "2019-12-06", "close": 1.67, "volume": 44178.0}, {"date": "2019-12-09", "close": 1.69, "volume": 11708.0}, {"date": "2019-12-10", "close": 1.68, "volume": 15824.0}, {"date": "2019-12-11", "close": 1.665, "volume": 16665.0}, {"date": "2019-12-12", "close": 1.665, "volume": 15868.0}, {"date": "2019-12-13", "close": 1.73, "volume": 40163.0}, {"date": "2019-12-16", "close": 1.69, "volume": 15635.0}, {"date": "2019-12-17", "close": 1.72, "volume": 119643.0}, {"date": "2019-12-18", "close": 1.715, "volume": 9127.0}, {"date": "2019-12-19", "close": 1.695, "volume": 42792.0}, {"date": "2019-12-20", "close": 1.695, "volume": 45247.0}, {"date": "2019-12-23", "close": 1.7, "volume": 27814.0}, {"date": "2019-12-24", "close": 1.7, "volume": 3568.0}, {"date": "2019-12-30", "close": 1.785, "volume": 819.0}, {"date": "2019-12-31", "close": 1.75, "volume": 650.0}, {"date": "2020-01-02", "close": 1.79, "volume": 11168.0}, {"date": "2020-01-03", "close": 1.79, "volume": 3930.0}, {"date": "2020-01-06", "close": 1.74, "volume": 20138.0}, {"date": "2020-01-08", "close": 1.74, "volume": 3753.0}, {"date": "2020-01-09", "close": 1.74, "volume": 3031.0}, {"date": "2020-01-10", "close": 1.74, "volume": 3942.0}, {"date": "2020-01-14", "close": 1.74, "volume": 967.0}, {"date": "2020-01-15", "close": 2.0, "volume": 276693.0}, {"date": "2020-01-16", "close": 2.06, "volume": 107267.0}, {"date": "2020-01-17", "close": 1.95, "volume": 52706.0}, {"date": "2020-01-20", "close": 1.9, "volume": 51018.0}, {"date": "2020-01-21", "close": 2.12, "volume": 253330.0}, {"date": "2020-01-22", "close": 2.16, "volume": 138096.0}, {"date": "2020-01-23", "close": 2.25, "volume": 124931.0}, {"date": "2020-01-24", "close": 2.25, "volume": 42569.0}, {"date": "2020-01-28", "close": 2.17, "volume": 85455.0}, {"date": "2020-01-29", "close": 2.13, "volume": 26771.0}, {"date": "2020-01-30", "close": 2.12, "volume": 26127.0}, {"date": "2020-01-31", "close": 2.16, "volume": 12570.0}, {"date": "2020-02-03", "close": 2.15, "volume": 73161.0}, {"date": "2020-02-04", "close": 2.15, "volume": 96471.0}, {"date": "2020-02-05", "close": 2.18, "volume": 33044.0}, {"date": "2020-02-06", "close": 2.19, "volume": 33792.0}, {"date": "2020-02-07", "close": 2.15, "volume": 45844.0}, {"date": "2020-02-10", "close": 2.07, "volume": 50264.0}, {"date": "2020-02-11", "close": 2.09, "volume": 25366.0}, {"date": "2020-02-12", "close": 2.12, "volume": 33738.0}, {"date": "2020-02-13", "close": 2.02, "volume": 53700.0}, {"date": "2020-02-14", "close": 2.0, "volume": 66295.0}, {"date": "2020-02-17", "close": 1.95, "volume": 28555.0}, {"date": "2020-02-18", "close": 2.0, "volume": 24913.0}, {"date": "2020-02-19", "close": 2.05, "volume": 3532.0}, {"date": "2020-02-20", "close": 2.17, "volume": 145598.0}, {"date": "2020-02-21", "close": 2.16, "volume": 55098.0}, {"date": "2020-02-24", "close": 2.14, "volume": 36186.0}, {"date": "2020-02-25", "close": 1.975, "volume": 67803.0}, {"date": "2020-02-26", "close": 1.85, "volume": 90234.0}, {"date": "2020-02-27", "close": 1.85, "volume": 41705.0}, {"date": "2020-02-28", "close": 1.705, "volume": 64950.0}, {"date": "2020-03-02", "close": 1.72, "volume": 61784.0}, {"date": "2020-03-03", "close": 1.8, "volume": 94301.0}, {"date": "2020-03-04", "close": 1.7, "volume": 39063.0}, {"date": "2020-03-05", "close": 1.775, "volume": 11665.0}, {"date": "2020-03-06", "close": 1.75, "volume": 13822.0}, {"date": "2020-03-09", "close": 1.615, "volume": 174009.0}, {"date": "2020-03-10", "close": 1.625, "volume": 65563.0}, {"date": "2020-03-11", "close": 1.6, "volume": 53188.0}, {"date": "2020-03-12", "close": 1.41, "volume": 45198.0}, {"date": "2020-03-13", "close": 1.3, "volume": 60900.0}, {"date": "2020-03-16", "close": 1.25, "volume": 5695.0}, {"date": "2020-03-17", "close": 1.2, "volume": 56063.0}, {"date": "2020-03-18", "close": 1.2, "volume": 43507.0}, {"date": "2020-03-19", "close": 1.17, "volume": 17478.0}, {"date": "2020-03-20", "close": 1.24, "volume": 21429.0}, {"date": "2020-03-23", "close": 1.1, "volume": 53161.0}, {"date": "2020-03-24", "close": 1.005, "volume": 70225.0}, {"date": "2020-03-25", "close": 1.005, "volume": 63740.0}, {"date": "2020-03-26", "close": 1.04, "volume": 50954.0}, {"date": "2020-03-27", "close": 1.03, "volume": 148660.0}, {"date": "2020-03-30", "close": 1.0, "volume": 86999.0}, {"date": "2020-03-31", "close": 0.96, "volume": 33632.0}, {"date": "2020-04-01", "close": 1.045, "volume": 500.0}, {"date": "2020-04-02", "close": 0.98, "volume": 14299.0}, {"date": "2020-04-03", "close": 0.985, "volume": 22353.0}, {"date": "2020-04-06", "close": 1.03, "volume": 8630.0}, {"date": "2020-04-07", "close": 1.145, "volume": 120012.0}, {"date": "2020-04-08", "close": 1.12, "volume": 83480.0}, {"date": "2020-04-09", "close": 1.3, "volume": 60614.0}, {"date": "2020-04-14", "close": 1.375, "volume": 26700.0}, {"date": "2020-04-15", "close": 1.5, "volume": 84086.0}, {"date": "2020-04-16", "close": 1.33, "volume": 40838.0}, {"date": "2020-04-17", "close": 1.405, "volume": 62375.0}, {"date": "2020-04-20", "close": 1.475, "volume": 14337.0}, {"date": "2020-04-21", "close": 1.365, "volume": 60034.0}, {"date": "2020-04-22", "close": 1.35, "volume": 22580.0}, {"date": "2020-04-23", "close": 1.455, "volume": 28649.0}, {"date": "2020-04-24", "close": 1.41, "volume": 19009.0}, {"date": "2020-04-27", "close": 1.4, "volume": 20085.0}, {"date": "2020-04-28", "close": 1.395, "volume": 15313.0}, {"date": "2020-04-29", "close": 1.38, "volume": 3876.0}, {"date": "2020-04-30", "close": 1.4, "volume": 45902.0}, {"date": "2020-05-01", "close": 1.455, "volume": 35950.0}, {"date": "2020-05-04", "close": 1.445, "volume": 16099.0}, {"date": "2020-05-05", "close": 1.395, "volume": 3005.0}, {"date": "2020-05-06", "close": 1.435, "volume": 1719.0}, {"date": "2020-05-07", "close": 1.5, "volume": 85172.0}, {"date": "2020-05-08", "close": 1.53, "volume": 94816.0}, {"date": "2020-05-11", "close": 1.55, "volume": 11383.0}, {"date": "2020-05-12", "close": 1.48, "volume": 26854.0}, {"date": "2020-05-13", "close": 1.42, "volume": 1629.0}, {"date": "2020-05-14", "close": 1.385, "volume": 6922.0}, {"date": "2020-05-15", "close": 1.36, "volume": 21283.0}, {"date": "2020-05-18", "close": 1.4, "volume": 11809.0}, {"date": "2020-05-19", "close": 1.39, "volume": 20461.0}, {"date": "2020-05-20", "close": 1.39, "volume": 27188.0}, {"date": "2020-05-21", "close": 1.45, "volume": 34816.0}, {"date": "2020-05-22", "close": 1.405, "volume": 24759.0}, {"date": "2020-05-25", "close": 1.41, "volume": 52501.0}, {"date": "2020-05-26", "close": 1.48, "volume": 71685.0}, {"date": "2020-05-27", "close": 1.46, "volume": 20526.0}, {"date": "2020-05-28", "close": 1.5, "volume": 46363.0}, {"date": "2020-05-29", "close": 1.54, "volume": 62137.0}, {"date": "2020-06-01", "close": 1.6, "volume": 12331.0}, {"date": "2020-06-02", "close": 1.54, "volume": 28812.0}, {"date": "2020-06-03", "close": 1.54, "volume": 57062.0}, {"date": "2020-06-04", "close": 1.465, "volume": 51935.0}, {"date": "2020-06-09", "close": 1.48, "volume": 31397.0}, {"date": "2020-06-10", "close": 1.485, "volume": 39730.0}, {"date": "2020-06-11", "close": 1.47, "volume": 81901.0}, {"date": "2020-06-12", "close": 1.465, "volume": 27974.0}, {"date": "2020-06-15", "close": 1.415, "volume": 38699.0}, {"date": "2020-06-16", "close": 1.4, "volume": 18753.0}, {"date": "2020-06-17", "close": 1.4, "volume": 98847.0}, {"date": "2020-06-18", "close": 1.39, "volume": 17410.0}, {"date": "2020-06-19", "close": 1.42, "volume": 73689.0}, {"date": "2020-06-22", "close": 1.41, "volume": 20166.0}, {"date": "2020-06-23", "close": 1.4, "volume": 9196.0}, {"date": "2020-06-24", "close": 1.4, "volume": 15597.0}, {"date": "2020-06-25", "close": 1.395, "volume": 48320.0}, {"date": "2020-06-26", "close": 1.395, "volume": 90279.0}, {"date": "2020-06-29", "close": 1.39, "volume": 7566.0}, {"date": "2020-06-30", "close": 1.4, "volume": 62024.0}, {"date": "2020-07-01", "close": 1.445, "volume": 53646.0}, {"date": "2020-07-02", "close": 1.445, "volume": 10646.0}, {"date": "2020-07-06", "close": 1.405, "volume": 18836.0}, {"date": "2020-07-07", "close": 1.4, "volume": 18220.0}, {"date": "2020-07-08", "close": 1.395, "volume": 12769.0}, {"date": "2020-07-09", "close": 1.36, "volume": 4144.0}, {"date": "2020-07-10", "close": 1.365, "volume": 25077.0}, {"date": "2020-07-13", "close": 1.4, "volume": 40158.0}, {"date": "2020-07-14", "close": 1.35, "volume": 28346.0}, {"date": "2020-07-15", "close": 1.42, "volume": 26236.0}, {"date": "2020-07-16", "close": 1.375, "volume": 11040.0}, {"date": "2020-07-17", "close": 1.42, "volume": 16433.0}, {"date": "2020-07-20", "close": 1.43, "volume": 16024.0}, {"date": "2020-07-21", "close": 1.385, "volume": 17937.0}, {"date": "2020-07-22", "close": 1.38, "volume": 26857.0}, {"date": "2020-07-23", "close": 1.4, "volume": 21138.0}, {"date": "2020-07-24", "close": 1.405, "volume": 23958.0}, {"date": "2020-07-27", "close": 1.39, "volume": 29159.0}, {"date": "2020-07-28", "close": 1.35, "volume": 8283.0}, {"date": "2020-07-29", "close": 1.415, "volume": 6635.0}, {"date": "2020-07-30", "close": 1.4, "volume": 5312.0}, {"date": "2020-07-31", "close": 1.555, "volume": 136832.0}, {"date": "2020-08-03", "close": 1.555, "volume": 11675.0}, {"date": "2020-08-04", "close": 1.515, "volume": 14303.0}, {"date": "2020-08-05", "close": 1.45, "volume": 35976.0}, {"date": "2020-08-06", "close": 1.5, "volume": 44185.0}, {"date": "2020-08-07", "close": 1.495, "volume": 74603.0}, {"date": "2020-08-10", "close": 1.54, "volume": 24608.0}, {"date": "2020-08-11", "close": 1.485, "volume": 27659.0}, {"date": "2020-08-12", "close": 1.52, "volume": 22539.0}, {"date": "2020-08-13", "close": 1.64, "volume": 172078.0}, {"date": "2020-08-14", "close": 1.64, "volume": 109175.0}, {"date": "2020-08-17", "close": 1.64, "volume": 230606.0}, {"date": "2020-08-18", "close": 1.645, "volume": 153134.0}, {"date": "2020-08-19", "close": 1.637, "volume": 67296.0}, {"date": "2020-08-20", "close": 1.64, "volume": 49689.0}, {"date": "2020-08-21", "close": 1.642, "volume": 82822.0}, {"date": "2020-08-24", "close": 1.625, "volume": 92681.0}, {"date": "2020-08-25", "close": 1.63, "volume": 81535.0}, {"date": "2020-08-26", "close": 1.83, "volume": 616557.0}, {"date": "2020-08-27", "close": 1.84, "volume": 510569.0}, {"date": "2020-08-28", "close": 1.8, "volume": 146061.0}, {"date": "2020-08-31", "close": 1.825, "volume": 112079.0}, {"date": "2020-09-01", "close": 1.8, "volume": 174405.0}, {"date": "2020-09-02", "close": 1.88, "volume": 145723.0}, {"date": "2020-09-03", "close": 1.93, "volume": 96159.0}, {"date": "2020-09-04", "close": 1.9, "volume": 286018.0}, {"date": "2020-09-07", "close": 1.965, "volume": 87725.0}, {"date": "2020-09-08", "close": 1.95, "volume": 172686.0}, {"date": "2020-09-09", "close": 1.87, "volume": 140664.0}, {"date": "2020-09-10", "close": 1.91, "volume": 61656.0}, {"date": "2020-09-11", "close": 1.885, "volume": 83521.0}, {"date": "2020-09-14", "close": 1.885, "volume": 51813.0}, {"date": "2020-09-15", "close": 1.855, "volume": 66944.0}, {"date": "2020-09-16", "close": 1.845, "volume": 83506.0}, {"date": "2020-09-17", "close": 1.8, "volume": 127449.0}, {"date": "2020-09-18", "close": 1.8, "volume": 63857.0}, {"date": "2020-09-21", "close": 1.81, "volume": 44024.0}, {"date": "2020-09-22", "close": 1.82, "volume": 71405.0}, {"date": "2020-09-23", "close": 1.82, "volume": 43466.0}, {"date": "2020-09-24", "close": 1.805, "volume": 42327.0}, {"date": "2020-09-25", "close": 1.82, "volume": 34340.0}, {"date": "2020-09-28", "close": 1.9, "volume": 252033.0}, {"date": "2020-09-29", "close": 1.94, "volume": 75358.0}, {"date": "2020-09-30", "close": 1.94, "volume": 55902.0}, {"date": "2020-10-01", "close": 1.935, "volume": 15080.0}, {"date": "2020-10-02", "close": 1.885, "volume": 53834.0}, {"date": "2020-10-05", "close": 1.87, "volume": 53490.0}, {"date": "2020-10-06", "close": 1.915, "volume": 86287.0}, {"date": "2020-10-07", "close": 1.92, "volume": 158395.0}, {"date": "2020-10-08", "close": 1.975, "volume": 199237.0}, {"date": "2020-10-09", "close": 2.05, "volume": 185749.0}, {"date": "2020-10-12", "close": 2.1, "volume": 240105.0}, {"date": "2020-10-13", "close": 2.0, "volume": 150910.0}, {"date": "2020-10-14", "close": 2.1, "volume": 49457.0}, {"date": "2020-10-15", "close": 2.08, "volume": 61683.0}, {"date": "2020-10-16", "close": 2.03, "volume": 70811.0}, {"date": "2020-10-19", "close": 2.09, "volume": 121354.0}, {"date": "2020-10-20", "close": 2.09, "volume": 26854.0}, {"date": "2020-10-21", "close": 2.06, "volume": 29631.0}, {"date": "2020-10-22", "close": 2.1, "volume": 55627.0}, {"date": "2020-10-23", "close": 2.01, "volume": 91737.0}, {"date": "2020-10-26", "close": 2.03, "volume": 82058.0}, {"date": "2020-10-27", "close": 1.99, "volume": 84887.0}, {"date": "2020-10-28", "close": 2.02, "volume": 25068.0}, {"date": "2020-10-29", "close": 1.985, "volume": 63094.0}, {"date": "2020-10-30", "close": 2.08, "volume": 24685.0}, {"date": "2020-11-02", "close": 1.99, "volume": 30829.0}, {"date": "2020-11-03", "close": 2.0, "volume": 20269.0}, {"date": "2020-11-04", "close": 2.05, "volume": 10469.0}, {"date": "2020-11-05", "close": 2.0, "volume": 12458.0}, {"date": "2020-11-09", "close": 1.97, "volume": 153888.0}, {"date": "2020-11-10", "close": 1.97, "volume": 46657.0}, {"date": "2020-11-11", "close": 1.985, "volume": 65289.0}, {"date": "2020-11-12", "close": 1.9, "volume": 25446.0}, {"date": "2020-11-13", "close": 1.855, "volume": 80355.0}, {"date": "2020-11-16", "close": 1.86, "volume": 24537.0}, {"date": "2020-11-17", "close": 1.92, "volume": 144191.0}, {"date": "2020-11-18", "close": 1.915, "volume": 138617.0}, {"date": "2020-11-19", "close": 1.92, "volume": 119791.0}, {"date": "2020-11-20", "close": 1.865, "volume": 38879.0}, {"date": "2020-11-23", "close": 1.86, "volume": 78023.0}, {"date": "2020-11-24", "close": 1.87, "volume": 84860.0}, {"date": "2020-11-25", "close": 1.97, "volume": 374891.0}, {"date": "2020-11-26", "close": 1.97, "volume": 38511.0}, {"date": "2020-11-27", "close": 2.04, "volume": 344859.0}, {"date": "2020-11-30", "close": 2.03, "volume": 159237.0}, {"date": "2020-12-01", "close": 2.12, "volume": 148879.0}, {"date": "2020-12-02", "close": 2.15, "volume": 117462.0}, {"date": "2020-12-03", "close": 2.09, "volume": 92868.0}, {"date": "2020-12-04", "close": 2.15, "volume": 82114.0}, {"date": "2020-12-07", "close": 2.09, "volume": 72793.0}, {"date": "2020-12-08", "close": 2.09, "volume": 49762.0}, {"date": "2020-12-09", "close": 2.1, "volume": 33266.0}, {"date": "2020-12-10", "close": 2.1, "volume": 92145.0}, {"date": "2020-12-11", "close": 2.04, "volume": 50609.0}, {"date": "2020-12-14", "close": 2.08, "volume": 37912.0}, {"date": "2020-12-15", "close": 2.0, "volume": 56999.0}, {"date": "2020-12-16", "close": 2.05, "volume": 29695.0}, {"date": "2020-12-17", "close": 2.03, "volume": 59170.0}, {"date": "2020-12-18", "close": 2.05, "volume": 45035.0}, {"date": "2020-12-21", "close": 2.04, "volume": 23276.0}, {"date": "2020-12-22", "close": 2.0, "volume": 71962.0}, {"date": "2020-12-23", "close": 2.03, "volume": 16917.0}, {"date": "2020-12-24", "close": 2.03, "volume": 11177.0}, {"date": "2020-12-29", "close": 2.13, "volume": 30580.0}, {"date": "2020-12-30", "close": 2.12, "volume": 23678.0}, {"date": "2020-12-31", "close": 2.09, "volume": 26493.0}, {"date": "2021-01-04", "close": 2.1, "volume": 13976.0}, {"date": "2021-01-05", "close": 2.07, "volume": 191310.0}, {"date": "2021-01-06", "close": 2.1, "volume": 76494.0}, {"date": "2021-01-07", "close": 2.05, "volume": 6236.0}, {"date": "2021-01-08", "close": 2.0, "volume": 36036.0}, {"date": "2021-01-11", "close": 1.98, "volume": 48866.0}, {"date": "2021-01-12", "close": 1.93, "volume": 65953.0}, {"date": "2021-01-13", "close": 1.84, "volume": 85135.0}, {"date": "2021-01-14", "close": 1.98, "volume": 85997.0}, {"date": "2021-01-15", "close": 2.05, "volume": 93341.0}, {"date": "2021-01-18", "close": 2.1, "volume": 120027.0}, {"date": "2021-01-19", "close": 2.05, "volume": 98387.0}, {"date": "2021-01-20", "close": 2.0, "volume": 52772.0}, {"date": "2021-01-21", "close": 2.09, "volume": 110074.0}, {"date": "2021-01-22", "close": 2.08, "volume": 105610.0}, {"date": "2021-01-25", "close": 2.09, "volume": 37908.0}, {"date": "2021-01-27", "close": 2.11, "volume": 63137.0}, {"date": "2021-01-28", "close": 2.07, "volume": 67264.0}, {"date": "2021-01-29", "close": 2.08, "volume": 62140.0}, {"date": "2021-02-01", "close": 2.07, "volume": 35290.0}, {"date": "2021-02-02", "close": 2.09, "volume": 31576.0}, {"date": "2021-02-03", "close": 2.07, "volume": 40315.0}, {"date": "2021-02-04", "close": 2.08, "volume": 16169.0}, {"date": "2021-02-05", "close": 2.07, "volume": 34424.0}, {"date": "2021-02-08", "close": 2.03, "volume": 81121.0}, {"date": "2021-02-09", "close": 2.09, "volume": 71011.0}, {"date": "2021-02-10", "close": 2.08, "volume": 32582.0}, {"date": "2021-02-11", "close": 2.1, "volume": 28318.0}, {"date": "2021-02-12", "close": 2.0, "volume": 99576.0}, {"date": "2021-02-15", "close": 2.05, "volume": 40871.0}, {"date": "2021-02-16", "close": 2.01, "volume": 38806.0}, {"date": "2021-02-17", "close": 1.9, "volume": 220161.0}, {"date": "2021-02-18", "close": 1.87, "volume": 210487.0}, {"date": "2021-02-19", "close": 1.86, "volume": 169122.0}, {"date": "2021-02-22", "close": 1.84, "volume": 70781.0}, {"date": "2021-02-23", "close": 1.825, "volume": 117980.0}, {"date": "2021-02-24", "close": 1.785, "volume": 165131.0}, {"date": "2021-02-25", "close": 1.75, "volume": 212133.0}, {"date": "2021-02-26", "close": 1.82, "volume": 146698.0}, {"date": "2021-03-01", "close": 1.89, "volume": 123680.0}, {"date": "2021-03-02", "close": 1.9, "volume": 96918.0}, {"date": "2021-03-03", "close": 1.92, "volume": 192559.0}, {"date": "2021-03-04", "close": 1.85, "volume": 136157.0}, {"date": "2021-03-05", "close": 1.765, "volume": 164261.0}, {"date": "2021-03-08", "close": 1.76, "volume": 107214.0}, {"date": "2021-03-09", "close": 1.69, "volume": 98914.0}, {"date": "2021-03-10", "close": 1.73, "volume": 124562.0}, {"date": "2021-03-11", "close": 1.745, "volume": 206385.0}, {"date": "2021-03-12", "close": 1.72, "volume": 107984.0}, {"date": "2021-03-15", "close": 1.7, "volume": 219903.0}, {"date": "2021-03-16", "close": 1.69, "volume": 140334.0}, {"date": "2021-03-17", "close": 1.69, "volume": 254667.0}, {"date": "2021-03-18", "close": 1.69, "volume": 174112.0}, {"date": "2021-03-19", "close": 1.745, "volume": 312228.0}, {"date": "2021-03-22", "close": 1.705, "volume": 53139.0}, {"date": "2021-03-23", "close": 1.67, "volume": 77728.0}, {"date": "2021-03-24", "close": 1.68, "volume": 164954.0}, {"date": "2021-03-25", "close": 1.63, "volume": 142531.0}, {"date": "2021-03-26", "close": 1.85, "volume": 192349.0}, {"date": "2021-03-29", "close": 1.83, "volume": 57965.0}, {"date": "2021-03-30", "close": 1.85, "volume": 176433.0}, {"date": "2021-03-31", "close": 1.85, "volume": 29945.0}, {"date": "2021-04-01", "close": 1.895, "volume": 15288.0}, {"date": "2021-04-06", "close": 1.99, "volume": 156521.0}, {"date": "2021-04-07", "close": 1.97, "volume": 78272.0}, {"date": "2021-04-08", "close": 1.96, "volume": 34942.0}, {"date": "2021-04-09", "close": 2.01, "volume": 76958.0}, {"date": "2021-04-12", "close": 2.0, "volume": 100033.0}, {"date": "2021-04-13", "close": 2.0, "volume": 8908.0}, {"date": "2021-04-14", "close": 2.0, "volume": 26372.0}, {"date": "2021-04-15", "close": 2.05, "volume": 57299.0}, {"date": "2021-04-16", "close": 1.97, "volume": 10538.0}, {"date": "2021-04-19", "close": 1.99, "volume": 24561.0}, {"date": "2021-04-20", "close": 1.98, "volume": 64005.0}, {"date": "2021-04-21", "close": 1.965, "volume": 114680.0}, {"date": "2021-04-22", "close": 1.945, "volume": 54730.0}, {"date": "2021-04-23", "close": 1.9, "volume": 88628.0}, {"date": "2021-04-26", "close": 1.9, "volume": 4407.0}, {"date": "2021-04-27", "close": 1.895, "volume": 31808.0}, {"date": "2021-04-28", "close": 1.92, "volume": 85644.0}, {"date": "2021-04-29", "close": 2.0, "volume": 76665.0}, {"date": "2021-04-30", "close": 2.08, "volume": 50879.0}, {"date": "2021-05-03", "close": 2.08, "volume": 61882.0}, {"date": "2021-05-04", "close": 2.05, "volume": 122819.0}, {"date": "2021-05-05", "close": 2.07, "volume": 86694.0}, {"date": "2021-05-06", "close": 2.11, "volume": 64273.0}, {"date": "2021-05-07", "close": 2.08, "volume": 115106.0}, {"date": "2021-05-10", "close": 2.08, "volume": 51282.0}, {"date": "2021-05-11", "close": 2.02, "volume": 170441.0}, {"date": "2021-05-12", "close": 2.08, "volume": 68831.0}, {"date": "2021-05-13", "close": 2.04, "volume": 32302.0}, {"date": "2021-05-14", "close": 2.06, "volume": 20977.0}, {"date": "2021-05-17", "close": 2.03, "volume": 48657.0}, {"date": "2021-05-18", "close": 2.05, "volume": 66101.0}, {"date": "2021-05-19", "close": 2.0, "volume": 35610.0}, {"date": "2021-05-20", "close": 2.0, "volume": 76593.0}, {"date": "2021-05-21", "close": 1.98, "volume": 31139.0}, {"date": "2021-05-24", "close": 1.96, "volume": 34622.0}, {"date": "2021-05-25", "close": 2.01, "volume": 67140.0}, {"date": "2021-05-26", "close": 2.03, "volume": 17034.0}, {"date": "2021-05-27", "close": 2.04, "volume": 39367.0}, {"date": "2021-05-28", "close": 2.04, "volume": 39092.0}, {"date": "2021-05-31", "close": 2.07, "volume": 111994.0}, {"date": "2021-06-01", "close": 2.13, "volume": 21593.0}, {"date": "2021-06-02", "close": 2.04, "volume": 58886.0}, {"date": "2021-06-03", "close": 2.06, "volume": 29348.0}, {"date": "2021-06-04", "close": 2.08, "volume": 9573.0}, {"date": "2021-06-07", "close": 2.06, "volume": 28669.0}, {"date": "2021-06-08", "close": 2.07, "volume": 49525.0}, {"date": "2021-06-09", "close": 2.07, "volume": 36389.0}, {"date": "2021-06-10", "close": 2.1, "volume": 74925.0}, {"date": "2021-06-11", "close": 2.14, "volume": 42290.0}, {"date": "2021-06-15", "close": 2.12, "volume": 36394.0}, {"date": "2021-06-16", "close": 2.11, "volume": 14814.0}, {"date": "2021-06-17", "close": 2.14, "volume": 72184.0}, {"date": "2021-06-18", "close": 2.15, "volume": 116854.0}, {"date": "2021-06-21", "close": 2.14, "volume": 27632.0}, {"date": "2021-06-22", "close": 2.23, "volume": 127697.0}, {"date": "2021-06-23", "close": 2.28, "volume": 102126.0}, {"date": "2021-06-24", "close": 2.36, "volume": 105252.0}, {"date": "2021-06-25", "close": 2.47, "volume": 121177.0}, {"date": "2021-06-28", "close": 2.46, "volume": 105885.0}, {"date": "2021-06-29", "close": 2.46, "volume": 34827.0}, {"date": "2021-06-30", "close": 2.4, "volume": 146613.0}, {"date": "2021-07-01", "close": 2.34, "volume": 45842.0}, {"date": "2021-07-02", "close": 2.36, "volume": 130799.0}, {"date": "2021-07-05", "close": 2.35, "volume": 180114.0}, {"date": "2021-07-06", "close": 2.34, "volume": 118405.0}, {"date": "2021-07-07", "close": 2.35, "volume": 664972.0}, {"date": "2021-07-08", "close": 2.35, "volume": 32322.0}, {"date": "2021-07-09", "close": 2.36, "volume": 42092.0}, {"date": "2021-07-12", "close": 2.38, "volume": 270808.0}, {"date": "2021-07-13", "close": 2.46, "volume": 134325.0}, {"date": "2021-07-14", "close": 2.53, "volume": 44762.0}, {"date": "2021-07-15", "close": 2.52, "volume": 30997.0}, {"date": "2021-07-16", "close": 2.5, "volume": 14104.0}, {"date": "2021-07-19", "close": 2.39, "volume": 37187.0}, {"date": "2021-07-20", "close": 2.33, "volume": 62179.0}, {"date": "2021-07-21", "close": 2.41, "volume": 67990.0}, {"date": "2021-07-22", "close": 2.31, "volume": 7095.0}, {"date": "2021-07-23", "close": 2.37, "volume": 41835.0}, {"date": "2021-07-26", "close": 2.36, "volume": 43551.0}, {"date": "2021-07-27", "close": 2.39, "volume": 29821.0}, {"date": "2021-07-28", "close": 2.36, "volume": 91597.0}, {"date": "2021-07-29", "close": 2.36, "volume": 28803.0}, {"date": "2021-07-30", "close": 2.33, "volume": 105769.0}, {"date": "2021-08-02", "close": 2.33, "volume": 59990.0}, {"date": "2021-08-03", "close": 2.33, "volume": 18785.0}, {"date": "2021-08-04", "close": 2.33, "volume": 70118.0}, {"date": "2021-08-05", "close": 2.48, "volume": 111933.0}, {"date": "2021-08-06", "close": 2.73, "volume": 244242.0}, {"date": "2021-08-09", "close": 2.69, "volume": 222112.0}, {"date": "2021-08-10", "close": 2.73, "volume": 26336.0}, {"date": "2021-08-11", "close": 2.6, "volume": 45063.0}, {"date": "2021-08-12", "close": 2.65, "volume": 16165.0}, {"date": "2021-08-13", "close": 2.6, "volume": 44726.0}, {"date": "2021-08-16", "close": 2.65, "volume": 6858.0}, {"date": "2021-08-17", "close": 2.57, "volume": 22614.0}, {"date": "2021-08-18", "close": 2.63, "volume": 8511.0}, {"date": "2021-08-19", "close": 2.6, "volume": 5770.0}, {"date": "2021-08-20", "close": 2.53, "volume": 8308.0}, {"date": "2021-08-23", "close": 2.6, "volume": 57068.0}, {"date": "2021-08-24", "close": 2.85, "volume": 300910.0}, {"date": "2021-08-25", "close": 3.06, "volume": 280500.0}, {"date": "2021-08-26", "close": 3.17, "volume": 107111.0}, {"date": "2021-08-27", "close": 3.07, "volume": 89199.0}, {"date": "2021-08-30", "close": 3.2, "volume": 330712.0}, {"date": "2021-08-31", "close": 3.27, "volume": 132257.0}, {"date": "2021-09-01", "close": 3.17, "volume": 111978.0}, {"date": "2021-09-02", "close": 3.12, "volume": 29644.0}, {"date": "2021-09-03", "close": 3.13, "volume": 19508.0}, {"date": "2021-09-06", "close": 3.04, "volume": 35860.0}, {"date": "2021-09-07", "close": 3.03, "volume": 23181.0}, {"date": "2021-09-08", "close": 3.0, "volume": 44288.0}, {"date": "2021-09-09", "close": 3.08, "volume": 246047.0}, {"date": "2021-09-10", "close": 3.08, "volume": 33874.0}, {"date": "2021-09-13", "close": 3.06, "volume": 69199.0}, {"date": "2021-09-14", "close": 3.12, "volume": 78006.0}, {"date": "2021-09-15", "close": 3.19, "volume": 68529.0}, {"date": "2021-09-16", "close": 3.16, "volume": 49648.0}, {"date": "2021-09-17", "close": 3.18, "volume": 31891.0}, {"date": "2021-09-20", "close": 3.17, "volume": 61394.0}, {"date": "2021-09-21", "close": 3.23, "volume": 34895.0}, {"date": "2021-09-22", "close": 3.16, "volume": 43064.0}, {"date": "2021-09-23", "close": 3.33, "volume": 107231.0}, {"date": "2021-09-24", "close": 3.39, "volume": 57375.0}, {"date": "2021-09-27", "close": 3.57, "volume": 152130.0}, {"date": "2021-09-28", "close": 3.55, "volume": 85440.0}, {"date": "2021-09-29", "close": 3.51, "volume": 60421.0}, {"date": "2021-09-30", "close": 3.49, "volume": 29621.0}, {"date": "2021-10-01", "close": 3.55, "volume": 50007.0}, {"date": "2021-10-04", "close": 3.46, "volume": 27536.0}, {"date": "2021-10-05", "close": 3.3, "volume": 100561.0}, {"date": "2021-10-06", "close": 3.36, "volume": 8000.0}, {"date": "2021-10-07", "close": 3.37, "volume": 16615.0}, {"date": "2021-10-08", "close": 3.45, "volume": 306921.0}, {"date": "2021-10-11", "close": 3.46, "volume": 16310.0}, {"date": "2021-10-12", "close": 3.5, "volume": 24092.0}, {"date": "2021-10-13", "close": 3.52, "volume": 41889.0}, {"date": "2021-10-14", "close": 3.59, "volume": 461624.0}, {"date": "2021-10-15", "close": 3.77, "volume": 299074.0}, {"date": "2021-10-18", "close": 3.71, "volume": 86480.0}, {"date": "2021-10-19", "close": 3.66, "volume": 64377.0}, {"date": "2021-10-20", "close": 3.6, "volume": 38030.0}, {"date": "2021-10-21", "close": 3.67, "volume": 190346.0}, {"date": "2021-10-22", "close": 3.75, "volume": 813969.0}, {"date": "2021-10-25", "close": 3.72, "volume": 177172.0}, {"date": "2021-10-26", "close": 3.95, "volume": 113634.0}, {"date": "2021-10-27", "close": 3.75, "volume": 99354.0}, {"date": "2021-10-28", "close": 3.76, "volume": 25794.0}, {"date": "2021-10-29", "close": 3.78, "volume": 82046.0}, {"date": "2021-11-01", "close": 3.85, "volume": 82155.0}, {"date": "2021-11-02", "close": 3.84, "volume": 39387.0}, {"date": "2021-11-03", "close": 3.99, "volume": 49539.0}, {"date": "2021-11-04", "close": 4.2, "volume": 175142.0}, {"date": "2021-11-05", "close": 4.08, "volume": 401294.0}, {"date": "2021-11-08", "close": 4.09, "volume": 197135.0}, {"date": "2021-11-09", "close": 4.05, "volume": 65806.0}, {"date": "2021-11-10", "close": 4.05, "volume": 77150.0}, {"date": "2021-11-11", "close": 3.89, "volume": 92195.0}, {"date": "2021-11-12", "close": 3.88, "volume": 60054.0}, {"date": "2021-11-15", "close": 3.97, "volume": 70081.0}, {"date": "2021-11-16", "close": 3.9, "volume": 63995.0}, {"date": "2021-11-17", "close": 3.99, "volume": 384131.0}, {"date": "2021-11-18", "close": 4.04, "volume": 50905.0}, {"date": "2021-11-19", "close": 3.93, "volume": 69740.0}, {"date": "2021-11-22", "close": 3.8, "volume": 225850.0}, {"date": "2021-11-23", "close": 3.83, "volume": 100978.0}, {"date": "2021-11-24", "close": 3.63, "volume": 114935.0}, {"date": "2021-11-25", "close": 3.59, "volume": 87167.0}, {"date": "2021-11-26", "close": 3.6, "volume": 50900.0}, {"date": "2021-11-29", "close": 3.65, "volume": 147557.0}, {"date": "2021-11-30", "close": 3.86, "volume": 96090.0}, {"date": "2021-12-01", "close": 3.88, "volume": 59942.0}, {"date": "2021-12-02", "close": 3.79, "volume": 78904.0}, {"date": "2021-12-03", "close": 3.72, "volume": 18059.0}, {"date": "2021-12-06", "close": 3.65, "volume": 78613.0}, {"date": "2021-12-07", "close": 3.6, "volume": 10913.0}, {"date": "2021-12-08", "close": 3.68, "volume": 22518.0}, {"date": "2021-12-09", "close": 3.6, "volume": 10786.0}, {"date": "2021-12-10", "close": 3.62, "volume": 63887.0}, {"date": "2021-12-13", "close": 3.65, "volume": 115608.0}, {"date": "2021-12-14", "close": 3.75, "volume": 27558.0}, {"date": "2021-12-15", "close": 3.67, "volume": 60425.0}, {"date": "2021-12-16", "close": 3.56, "volume": 23825.0}, {"date": "2021-12-17", "close": 3.96, "volume": 44526.0}, {"date": "2021-12-20", "close": 3.7, "volume": 45451.0}, {"date": "2021-12-21", "close": 3.71, "volume": 23363.0}, {"date": "2021-12-22", "close": 3.67, "volume": 11977.0}, {"date": "2021-12-23", "close": 3.75, "volume": 24594.0}, {"date": "2021-12-24", "close": 3.82, "volume": 41741.0}, {"date": "2021-12-29", "close": 3.87, "volume": 15068.0}, {"date": "2021-12-30", "close": 3.9, "volume": 38142.0}, {"date": "2021-12-31", "close": 3.9, "volume": 3791.0}, {"date": "2022-01-04", "close": 3.8, "volume": 41927.0}, {"date": "2022-01-05", "close": 3.8, "volume": 14072.0}, {"date": "2022-01-06", "close": 3.65, "volume": 49818.0}, {"date": "2022-01-07", "close": 3.6, "volume": 6321.0}, {"date": "2022-01-10", "close": 3.45, "volume": 59449.0}, {"date": "2022-01-11", "close": 3.26, "volume": 110270.0}, {"date": "2022-01-12", "close": 3.38, "volume": 60208.0}, {"date": "2022-01-13", "close": 3.38, "volume": 181425.0}, {"date": "2022-01-14", "close": 3.2, "volume": 45819.0}, {"date": "2022-01-17", "close": 3.13, "volume": 93425.0}, {"date": "2022-01-18", "close": 3.1, "volume": 113155.0}, {"date": "2022-01-19", "close": 3.09, "volume": 45712.0}, {"date": "2022-01-20", "close": 3.18, "volume": 52398.0}, {"date": "2022-01-21", "close": 3.12, "volume": 60039.0}, {"date": "2022-01-24", "close": 3.1, "volume": 86992.0}, {"date": "2022-01-25", "close": 3.11, "volume": 87789.0}, {"date": "2022-01-27", "close": 3.18, "volume": 68449.0}, {"date": "2022-01-28", "close": 3.24, "volume": 84793.0}, {"date": "2022-01-31", "close": 3.31, "volume": 69126.0}, {"date": "2022-02-01", "close": 3.3, "volume": 22225.0}, {"date": "2022-02-02", "close": 3.3, "volume": 30852.0}, {"date": "2022-02-03", "close": 3.32, "volume": 15066.0}, {"date": "2022-02-04", "close": 3.31, "volume": 34828.0}, {"date": "2022-02-07", "close": 3.3, "volume": 8377.0}, {"date": "2022-02-08", "close": 3.2, "volume": 3264.0}, {"date": "2022-02-09", "close": 3.25, "volume": 39192.0}, {"date": "2022-02-10", "close": 3.4, "volume": 25137.0}, {"date": "2022-02-11", "close": 3.25, "volume": 30200.0}, {"date": "2022-02-14", "close": 3.23, "volume": 19691.0}, {"date": "2022-02-15", "close": 3.3, "volume": 15602.0}, {"date": "2022-02-16", "close": 3.37, "volume": 223621.0}, {"date": "2022-02-17", "close": 3.27, "volume": 24636.0}, {"date": "2022-02-18", "close": 3.25, "volume": 35475.0}, {"date": "2022-02-21", "close": 3.22, "volume": 53063.0}, {"date": "2022-02-22", "close": 3.13, "volume": 176054.0}, {"date": "2022-02-23", "close": 3.26, "volume": 14051.0}, {"date": "2022-02-24", "close": 3.15, "volume": 151716.0}, {"date": "2022-02-25", "close": 3.09, "volume": 68337.0}, {"date": "2022-02-28", "close": 3.14, "volume": 27225.0}, {"date": "2022-03-01", "close": 3.13, "volume": 27822.0}, {"date": "2022-03-02", "close": 3.11, "volume": 34947.0}, {"date": "2022-03-03", "close": 3.1, "volume": 70842.0}, {"date": "2022-03-04", "close": 3.03, "volume": 79111.0}, {"date": "2022-03-07", "close": 2.9, "volume": 107138.0}, {"date": "2022-03-08", "close": 3.0, "volume": 28922.0}, {"date": "2022-03-09", "close": 2.94, "volume": 9022.0}, {"date": "2022-03-10", "close": 2.94, "volume": 9536.0}, {"date": "2022-03-11", "close": 2.9, "volume": 17059.0}, {"date": "2022-03-14", "close": 2.97, "volume": 23620.0}, {"date": "2022-03-15", "close": 3.0, "volume": 30683.0}, {"date": "2022-03-16", "close": 2.96, "volume": 34745.0}, {"date": "2022-03-17", "close": 3.02, "volume": 45962.0}, {"date": "2022-03-18", "close": 3.03, "volume": 203259.0}, {"date": "2022-03-21", "close": 3.03, "volume": 61742.0}, {"date": "2022-03-22", "close": 3.12, "volume": 38841.0}, {"date": "2022-03-23", "close": 3.19, "volume": 6462.0}, {"date": "2022-03-24", "close": 3.14, "volume": 26163.0}, {"date": "2022-03-25", "close": 3.13, "volume": 34713.0}, {"date": "2022-03-28", "close": 3.13, "volume": 28705.0}, {"date": "2022-03-29", "close": 3.23, "volume": 44648.0}, {"date": "2022-03-30", "close": 3.25, "volume": 39339.0}, {"date": "2022-03-31", "close": 3.25, "volume": 17309.0}, {"date": "2022-04-01", "close": 3.25, "volume": 22012.0}, {"date": "2022-04-04", "close": 3.29, "volume": 10398.0}, {"date": "2022-04-05", "close": 3.26, "volume": 4548.0}, {"date": "2022-04-06", "close": 3.13, "volume": 5038.0}, {"date": "2022-04-07", "close": 3.13, "volume": 13333.0}, {"date": "2022-04-08", "close": 3.13, "volume": 20977.0}, {"date": "2022-04-11", "close": 3.12, "volume": 33697.0}, {"date": "2022-04-12", "close": 3.07, "volume": 5975.0}, {"date": "2022-04-13", "close": 3.16, "volume": 18134.0}, {"date": "2022-04-14", "close": 3.17, "volume": 37872.0}, {"date": "2022-04-19", "close": 3.25, "volume": 82077.0}, {"date": "2022-04-20", "close": 3.27, "volume": 24781.0}, {"date": "2022-04-21", "close": 3.46, "volume": 31975.0}, {"date": "2022-04-22", "close": 3.44, "volume": 47958.0}, {"date": "2022-04-26", "close": 3.44, "volume": 32478.0}, {"date": "2022-04-27", "close": 3.29, "volume": 33423.0}, {"date": "2022-04-28", "close": 3.19, "volume": 29130.0}, {"date": "2022-04-29", "close": 3.39, "volume": 15744.0}, {"date": "2022-05-02", "close": 3.15, "volume": 32385.0}, {"date": "2022-05-03", "close": 3.17, "volume": 27787.0}, {"date": "2022-05-04", "close": 3.2, "volume": 30841.0}, {"date": "2022-05-05", "close": 3.17, "volume": 25902.0}, {"date": "2022-05-06", "close": 3.11, "volume": 101020.0}, {"date": "2022-05-09", "close": 2.94, "volume": 44883.0}, {"date": "2022-05-10", "close": 2.98, "volume": 77008.0}, {"date": "2022-05-11", "close": 2.96, "volume": 17338.0}, {"date": "2022-05-12", "close": 2.98, "volume": 31113.0}, {"date": "2022-05-13", "close": 3.05, "volume": 20462.0}, {"date": "2022-05-16", "close": 3.07, "volume": 48179.0}, {"date": "2022-05-17", "close": 2.98, "volume": 8293.0}, {"date": "2022-05-18", "close": 3.02, "volume": 43962.0}, {"date": "2022-05-19", "close": 3.03, "volume": 15238.0}, {"date": "2022-05-20", "close": 2.95, "volume": 2624.0}, {"date": "2022-05-23", "close": 3.0, "volume": 4720.0}, {"date": "2022-05-24", "close": 3.0, "volume": 2056.0}, {"date": "2022-05-25", "close": 2.98, "volume": 22656.0}, {"date": "2022-05-26", "close": 2.96, "volume": 31569.0}, {"date": "2022-05-27", "close": 2.99, "volume": 8965.0}, {"date": "2022-05-30", "close": 3.02, "volume": 654610.0}, {"date": "2022-05-31", "close": 3.03, "volume": 138679.0}, {"date": "2022-06-01", "close": 2.89, "volume": 56374.0}, {"date": "2022-06-02", "close": 2.95, "volume": 14738.0}, {"date": "2022-06-03", "close": 2.92, "volume": 14526.0}, {"date": "2022-06-06", "close": 2.86, "volume": 14904.0}, {"date": "2022-06-07", "close": 2.62, "volume": 53543.0}, {"date": "2022-06-08", "close": 2.83, "volume": 170063.0}, {"date": "2022-06-09", "close": 2.72, "volume": 12568.0}, {"date": "2022-06-10", "close": 2.68, "volume": 159685.0}, {"date": "2022-06-14", "close": 2.6, "volume": 29509.0}, {"date": "2022-06-15", "close": 2.57, "volume": 54036.0}, {"date": "2022-06-16", "close": 2.61, "volume": 91680.0}, {"date": "2022-06-17", "close": 2.65, "volume": 141715.0}, {"date": "2022-06-20", "close": 2.74, "volume": 28580.0}, {"date": "2022-06-21", "close": 2.71, "volume": 15389.0}, {"date": "2022-06-22", "close": 2.78, "volume": 9225.0}, {"date": "2022-06-23", "close": 2.85, "volume": 97535.0}, {"date": "2022-06-24", "close": 3.01, "volume": 46445.0}, {"date": "2022-06-27", "close": 3.0, "volume": 48178.0}, {"date": "2022-06-28", "close": 3.08, "volume": 314911.0}, {"date": "2022-06-29", "close": 3.14, "volume": 92556.0}, {"date": "2022-06-30", "close": 3.1, "volume": 428571.0}, {"date": "2022-07-01", "close": 3.06, "volume": 4863.0}, {"date": "2022-07-04", "close": 3.07, "volume": 2985.0}, {"date": "2022-07-05", "close": 3.01, "volume": 22607.0}, {"date": "2022-07-06", "close": 3.01, "volume": 245788.0}, {"date": "2022-07-07", "close": 3.02, "volume": 24413.0}, {"date": "2022-07-08", "close": 3.1, "volume": 40238.0}, {"date": "2022-07-11", "close": 3.07, "volume": 89046.0}, {"date": "2022-07-12", "close": 3.1, "volume": 10203.0}, {"date": "2022-07-13", "close": 3.01, "volume": 488.0}, {"date": "2022-07-14", "close": 3.02, "volume": 15219.0}, {"date": "2022-07-15", "close": 2.95, "volume": 7650.0}, {"date": "2022-07-18", "close": 3.02, "volume": 68552.0}, {"date": "2022-07-19", "close": 2.99, "volume": 14024.0}, {"date": "2022-07-20", "close": 3.09, "volume": 11417.0}, {"date": "2022-07-21", "close": 3.05, "volume": 17291.0}, {"date": "2022-07-22", "close": 3.05, "volume": 23482.0}, {"date": "2022-07-25", "close": 3.05, "volume": 24019.0}, {"date": "2022-07-26", "close": 3.07, "volume": 12807.0}, {"date": "2022-07-27", "close": 3.1, "volume": 24680.0}, {"date": "2022-07-28", "close": 3.15, "volume": 54701.0}, {"date": "2022-07-29", "close": 3.24, "volume": 129610.0}, {"date": "2022-08-01", "close": 3.12, "volume": 43642.0}, {"date": "2022-08-02", "close": 3.1, "volume": 104409.0}, {"date": "2022-08-03", "close": 3.06, "volume": 20164.0}, {"date": "2022-08-04", "close": 3.2, "volume": 93007.0}, {"date": "2022-08-05", "close": 3.2, "volume": 192067.0}, {"date": "2022-08-08", "close": 3.28, "volume": 57275.0}, {"date": "2022-08-09", "close": 3.21, "volume": 40050.0}, {"date": "2022-08-10", "close": 3.13, "volume": 5762.0}, {"date": "2022-08-11", "close": 3.13, "volume": 25484.0}, {"date": "2022-08-12", "close": 3.11, "volume": 5352.0}, {"date": "2022-08-15", "close": 3.25, "volume": 29208.0}, {"date": "2022-08-16", "close": 3.22, "volume": 151787.0}, {"date": "2022-08-17", "close": 3.2, "volume": 716025.0}, {"date": "2022-08-18", "close": 3.28, "volume": 402451.0}, {"date": "2022-08-19", "close": 3.26, "volume": 96011.0}, {"date": "2022-08-22", "close": 3.22, "volume": 76730.0}, {"date": "2022-08-23", "close": 3.28, "volume": 41299.0}, {"date": "2022-08-24", "close": 3.15, "volume": 253223.0}, {"date": "2022-08-25", "close": 3.15, "volume": 591570.0}, {"date": "2022-08-26", "close": 3.15, "volume": 45405.0}, {"date": "2022-08-29", "close": 3.06, "volume": 77848.0}, {"date": "2022-08-30", "close": 3.0, "volume": 322342.0}, {"date": "2022-08-31", "close": 2.98, "volume": 211321.0}, {"date": "2022-09-01", "close": 3.0, "volume": 27082.0}, {"date": "2022-09-02", "close": 2.8, "volume": 27204.0}, {"date": "2022-09-05", "close": 2.9, "volume": 17937.0}, {"date": "2022-09-06", "close": 2.93, "volume": 1887471.0}, {"date": "2022-09-07", "close": 3.0, "volume": 1293285.0}, {"date": "2022-09-08", "close": 3.0, "volume": 43108.0}, {"date": "2022-09-09", "close": 3.02, "volume": 26847.0}, {"date": "2022-09-12", "close": 3.0, "volume": 17150.0}, {"date": "2022-09-13", "close": 3.01, "volume": 28502.0}, {"date": "2022-09-14", "close": 3.0, "volume": 13894.0}, {"date": "2022-09-15", "close": 2.96, "volume": 20418.0}, {"date": "2022-09-16", "close": 2.9, "volume": 55481.0}, {"date": "2022-09-19", "close": 2.91, "volume": 47794.0}, {"date": "2022-09-20", "close": 2.95, "volume": 25798.0}, {"date": "2022-09-21", "close": 2.92, "volume": 40999.0}, {"date": "2022-09-23", "close": 2.85, "volume": 80212.0}, {"date": "2022-09-26", "close": 2.8, "volume": 37241.0}, {"date": "2022-09-27", "close": 2.8, "volume": 44465.0}, {"date": "2022-09-28", "close": 2.78, "volume": 5723.0}, {"date": "2022-09-29", "close": 2.89, "volume": 18731.0}, {"date": "2022-09-30", "close": 2.86, "volume": 61532.0}, {"date": "2022-10-03", "close": 2.8, "volume": 28583.0}, {"date": "2022-10-04", "close": 2.85, "volume": 75569.0}, {"date": "2022-10-05", "close": 2.95, "volume": 93479.0}, {"date": "2022-10-06", "close": 2.95, "volume": 18017.0}, {"date": "2022-10-07", "close": 2.95, "volume": 39536.0}, {"date": "2022-10-10", "close": 2.95, "volume": 4312.0}, {"date": "2022-10-11", "close": 2.92, "volume": 4745.0}, {"date": "2022-10-12", "close": 2.9, "volume": 4852.0}, {"date": "2022-10-13", "close": 2.85, "volume": 9127.0}, {"date": "2022-10-14", "close": 2.92, "volume": 17202.0}, {"date": "2022-10-17", "close": 2.97, "volume": 11036.0}, {"date": "2022-10-18", "close": 2.93, "volume": 11959.0}, {"date": "2022-10-19", "close": 2.88, "volume": 9035.0}, {"date": "2022-10-20", "close": 2.91, "volume": 17487.0}, {"date": "2022-10-21", "close": 3.12, "volume": 371609.0}, {"date": "2022-10-24", "close": 3.15, "volume": 83636.0}, {"date": "2022-10-25", "close": 3.2, "volume": 35349.0}, {"date": "2022-10-26", "close": 3.22, "volume": 179044.0}, {"date": "2022-10-27", "close": 3.2, "volume": 67511.0}, {"date": "2022-10-28", "close": 3.21, "volume": 58979.0}, {"date": "2022-10-31", "close": 3.24, "volume": 43617.0}, {"date": "2022-11-01", "close": 4.15, "volume": 1283149.0}, {"date": "2022-11-02", "close": 4.1, "volume": 102188.0}, {"date": "2022-11-03", "close": 4.06, "volume": 229102.0}, {"date": "2022-11-04", "close": 3.98, "volume": 46791.0}, {"date": "2022-11-07", "close": 4.0, "volume": 79075.0}, {"date": "2022-11-08", "close": 4.02, "volume": 125285.0}, {"date": "2022-11-09", "close": 3.98, "volume": 52088.0}, {"date": "2022-11-10", "close": 3.95, "volume": 14353.0}, {"date": "2022-11-11", "close": 3.96, "volume": 91234.0}, {"date": "2022-11-14", "close": 3.88, "volume": 132913.0}, {"date": "2022-11-15", "close": 3.97, "volume": 103620.0}, {"date": "2022-11-16", "close": 3.9, "volume": 217960.0}, {"date": "2022-11-17", "close": 3.95, "volume": 13308.0}, {"date": "2022-11-18", "close": 3.9, "volume": 270109.0}, {"date": "2022-11-21", "close": 3.86, "volume": 24473.0}, {"date": "2022-11-22", "close": 3.84, "volume": 23563.0}, {"date": "2022-11-23", "close": 3.82, "volume": 69938.0}, {"date": "2022-11-24", "close": 3.83, "volume": 10830.0}, {"date": "2022-11-25", "close": 3.9, "volume": 4460.0}, {"date": "2022-11-28", "close": 3.95, "volume": 67928.0}, {"date": "2022-11-29", "close": 3.95, "volume": 250447.0}, {"date": "2022-11-30", "close": 3.95, "volume": 137662.0}, {"date": "2022-12-01", "close": 3.95, "volume": 92428.0}, {"date": "2022-12-02", "close": 3.97, "volume": 16397.0}, {"date": "2022-12-05", "close": 3.95, "volume": 16999.0}, {"date": "2022-12-06", "close": 4.0, "volume": 106581.0}, {"date": "2022-12-07", "close": 3.98, "volume": 9878.0}, {"date": "2022-12-08", "close": 4.0, "volume": 5867.0}, {"date": "2022-12-09", "close": 3.95, "volume": 25117.0}, {"date": "2022-12-12", "close": 3.91, "volume": 177525.0}, {"date": "2022-12-13", "close": 3.92, "volume": 8273.0}, {"date": "2022-12-14", "close": 3.91, "volume": 13675.0}, {"date": "2022-12-15", "close": 3.92, "volume": 51593.0}, {"date": "2022-12-16", "close": 4.0, "volume": 28139.0}, {"date": "2022-12-19", "close": 3.99, "volume": 412281.0}, {"date": "2022-12-20", "close": 3.98, "volume": 26664.0}, {"date": "2022-12-21", "close": 3.93, "volume": 10657.0}, {"date": "2022-12-22", "close": 3.5, "volume": 228078.0}, {"date": "2022-12-23", "close": 3.4, "volume": 363892.0}, {"date": "2022-12-28", "close": 3.32, "volume": 101547.0}, {"date": "2022-12-29", "close": 3.35, "volume": 43183.0}, {"date": "2022-12-30", "close": 3.4, "volume": 52677.0}, {"date": "2023-01-03", "close": 3.36, "volume": 12789.0}, {"date": "2023-01-04", "close": 3.35, "volume": 36225.0}, {"date": "2023-01-05", "close": 3.3, "volume": 126666.0}, {"date": "2023-01-06", "close": 3.32, "volume": 25826.0}, {"date": "2023-01-09", "close": 3.32, "volume": 6946.0}, {"date": "2023-01-10", "close": 3.37, "volume": 3529.0}, {"date": "2023-01-11", "close": 3.36, "volume": 6534.0}, {"date": "2023-01-12", "close": 3.52, "volume": 32549.0}, {"date": "2023-01-13", "close": 3.52, "volume": 52690.0}, {"date": "2023-01-16", "close": 3.44, "volume": 14068.0}, {"date": "2023-01-17", "close": 3.5, "volume": 130864.0}, {"date": "2023-01-18", "close": 3.53, "volume": 61998.0}, {"date": "2023-01-19", "close": 3.5, "volume": 15494.0}, {"date": "2023-01-20", "close": 3.53, "volume": 3845.0}, {"date": "2023-01-23", "close": 3.59, "volume": 23821.0}, {"date": "2023-01-24", "close": 3.66, "volume": 647.0}, {"date": "2023-01-25", "close": 3.6, "volume": 59657.0}, {"date": "2023-01-27", "close": 3.6, "volume": 26776.0}, {"date": "2023-01-30", "close": 3.71, "volume": 96685.0}, {"date": "2023-01-31", "close": 3.64, "volume": 164916.0}, {"date": "2023-02-01", "close": 3.61, "volume": 55252.0}, {"date": "2023-02-02", "close": 3.6, "volume": 154558.0}, {"date": "2023-02-03", "close": 3.55, "volume": 345591.0}, {"date": "2023-02-06", "close": 3.5, "volume": 7890.0}, {"date": "2023-02-07", "close": 3.52, "volume": 3772.0}, {"date": "2023-02-08", "close": 3.49, "volume": 69574.0}, {"date": "2023-02-09", "close": 3.49, "volume": 185530.0}, {"date": "2023-02-10", "close": 3.42, "volume": 553974.0}, {"date": "2023-02-13", "close": 3.42, "volume": 13687.0}, {"date": "2023-02-14", "close": 3.45, "volume": 18010.0}, {"date": "2023-02-15", "close": 3.5, "volume": 68351.0}, {"date": "2023-02-16", "close": 3.55, "volume": 105340.0}, {"date": "2023-02-17", "close": 3.45, "volume": 17527.0}, {"date": "2023-02-20", "close": 3.5, "volume": 53304.0}, {"date": "2023-02-21", "close": 3.59, "volume": 27524.0}, {"date": "2023-02-22", "close": 3.32, "volume": 46694.0}, {"date": "2023-02-23", "close": 3.32, "volume": 71709.0}, {"date": "2023-02-24", "close": 3.3, "volume": 71612.0}, {"date": "2023-02-27", "close": 3.29, "volume": 39339.0}, {"date": "2023-02-28", "close": 3.3, "volume": 9819.0}, {"date": "2023-03-01", "close": 3.21, "volume": 31134.0}, {"date": "2023-03-02", "close": 3.2, "volume": 15231.0}, {"date": "2023-03-03", "close": 3.21, "volume": 5707.0}, {"date": "2023-03-06", "close": 3.09, "volume": 20887.0}, {"date": "2023-03-07", "close": 3.14, "volume": 3260213.0}, {"date": "2023-03-08", "close": 3.06, "volume": 5246.0}, {"date": "2023-03-09", "close": 3.18, "volume": 27399.0}, {"date": "2023-03-10", "close": 3.12, "volume": 34309.0}, {"date": "2023-03-13", "close": 3.14, "volume": 12268.0}, {"date": "2023-03-14", "close": 3.09, "volume": 39216.0}, {"date": "2023-03-15", "close": 3.03, "volume": 8447.0}, {"date": "2023-03-16", "close": 2.96, "volume": 26819.0}, {"date": "2023-03-17", "close": 2.97, "volume": 45691.0}, {"date": "2023-03-20", "close": 2.86, "volume": 10550.0}, {"date": "2023-03-21", "close": 2.94, "volume": 28944.0}, {"date": "2023-03-22", "close": 3.21, "volume": 138061.0}, {"date": "2023-03-23", "close": 3.21, "volume": 31308.0}, {"date": "2023-03-24", "close": 3.15, "volume": 23978.0}, {"date": "2023-03-27", "close": 3.05, "volume": 23712.0}, {"date": "2023-03-28", "close": 3.01, "volume": 34392.0}, {"date": "2023-03-29", "close": 3.01, "volume": 16879.0}, {"date": "2023-03-30", "close": 3.1, "volume": 86628.0}, {"date": "2023-03-31", "close": 3.09, "volume": 46332.0}, {"date": "2023-04-03", "close": 3.09, "volume": 8956.0}, {"date": "2023-04-04", "close": 3.04, "volume": 7795.0}, {"date": "2023-04-05", "close": 3.03, "volume": 73039.0}, {"date": "2023-04-06", "close": 2.97, "volume": 8307.0}, {"date": "2023-04-11", "close": 2.96, "volume": 158088.0}, {"date": "2023-04-12", "close": 3.06, "volume": 79053.0}, {"date": "2023-04-13", "close": 3.0, "volume": 71425.0}, {"date": "2023-04-14", "close": 2.98, "volume": 17525.0}, {"date": "2023-04-17", "close": 2.98, "volume": 23054.0}, {"date": "2023-04-18", "close": 3.0, "volume": 21420.0}, {"date": "2023-04-19", "close": 2.95, "volume": 28320.0}, {"date": "2023-04-20", "close": 2.97, "volume": 102729.0}, {"date": "2023-04-21", "close": 2.98, "volume": 22394.0}, {"date": "2023-04-24", "close": 3.01, "volume": 13123.0}, {"date": "2023-04-26", "close": 2.99, "volume": 14118.0}, {"date": "2023-04-27", "close": 3.05, "volume": 24340.0}, {"date": "2023-04-28", "close": 3.09, "volume": 218720.0}, {"date": "2023-05-01", "close": 3.11, "volume": 43483.0}, {"date": "2023-05-02", "close": 3.08, "volume": 51455.0}, {"date": "2023-05-03", "close": 3.09, "volume": 31037.0}, {"date": "2023-05-04", "close": 3.09, "volume": 38645.0}, {"date": "2023-05-05", "close": 3.13, "volume": 47548.0}, {"date": "2023-05-08", "close": 3.13, "volume": 5056.0}, {"date": "2023-05-09", "close": 3.16, "volume": 51316.0}, {"date": "2023-05-10", "close": 3.1, "volume": 15280.0}, {"date": "2023-05-11", "close": 3.0, "volume": 12032.0}, {"date": "2023-05-12", "close": 3.02, "volume": 38598.0}, {"date": "2023-05-15", "close": 2.99, "volume": 34383.0}, {"date": "2023-05-16", "close": 2.91, "volume": 18192.0}, {"date": "2023-05-17", "close": 2.89, "volume": 83819.0}, {"date": "2023-05-18", "close": 2.89, "volume": 107109.0}, {"date": "2023-05-19", "close": 2.85, "volume": 49701.0}, {"date": "2023-05-22", "close": 2.95, "volume": 147061.0}, {"date": "2023-05-23", "close": 2.89, "volume": 77562.0}, {"date": "2023-05-24", "close": 2.95, "volume": 30603.0}, {"date": "2023-05-25", "close": 2.9, "volume": 38840.0}, {"date": "2023-05-26", "close": 2.88, "volume": 110640.0}, {"date": "2023-05-29", "close": 2.93, "volume": 64042.0}, {"date": "2023-05-30", "close": 2.98, "volume": 86100.0}, {"date": "2023-05-31", "close": 3.0, "volume": 36745.0}, {"date": "2023-06-01", "close": 3.06, "volume": 28247.0}, {"date": "2023-06-02", "close": 3.14, "volume": 14481.0}, {"date": "2023-06-05", "close": 3.05, "volume": 39384.0}, {"date": "2023-06-06", "close": 3.08, "volume": 36532.0}, {"date": "2023-06-07", "close": 3.06, "volume": 26431.0}, {"date": "2023-06-08", "close": 3.07, "volume": 12982.0}, {"date": "2023-06-09", "close": 3.06, "volume": 16469.0}, {"date": "2023-06-13", "close": 3.07, "volume": 59735.0}, {"date": "2023-06-14", "close": 3.08, "volume": 31666.0}, {"date": "2023-06-15", "close": 3.08, "volume": 44927.0}, {"date": "2023-06-16", "close": 3.09, "volume": 20448.0}, {"date": "2023-06-19", "close": 3.01, "volume": 20101.0}, {"date": "2023-06-20", "close": 3.06, "volume": 9354.0}, {"date": "2023-06-21", "close": 3.12, "volume": 12016.0}, {"date": "2023-06-22", "close": 3.11, "volume": 5903.0}, {"date": "2023-06-23", "close": 3.11, "volume": 257043.0}, {"date": "2023-06-26", "close": 3.07, "volume": 11912.0}, {"date": "2023-06-27", "close": 3.15, "volume": 24139.0}, {"date": "2023-06-28", "close": 3.29, "volume": 91788.0}, {"date": "2023-06-29", "close": 3.33, "volume": 399616.0}, {"date": "2023-06-30", "close": 3.3, "volume": 61108.0}, {"date": "2023-07-03", "close": 3.3, "volume": 14247.0}, {"date": "2023-07-04", "close": 3.39, "volume": 9674.0}, {"date": "2023-07-05", "close": 3.4, "volume": 14214.0}, {"date": "2023-07-06", "close": 3.35, "volume": 4231.0}, {"date": "2023-07-07", "close": 3.31, "volume": 14061.0}, {"date": "2023-07-10", "close": 3.21, "volume": 3724.0}, {"date": "2023-07-11", "close": 3.4, "volume": 4283.0}, {"date": "2023-07-12", "close": 3.31, "volume": 22466.0}, {"date": "2023-07-13", "close": 3.42, "volume": 24460.0}, {"date": "2023-07-14", "close": 3.37, "volume": 6575.0}, {"date": "2023-07-17", "close": 3.35, "volume": 20802.0}, {"date": "2023-07-18", "close": 3.3, "volume": 5261.0}, {"date": "2023-07-19", "close": 3.3, "volume": 15937.0}, {"date": "2023-07-20", "close": 3.22, "volume": 26379.0}, {"date": "2023-07-21", "close": 3.2, "volume": 32424.0}, {"date": "2023-07-24", "close": 3.1, "volume": 21722.0}, {"date": "2023-07-25", "close": 3.18, "volume": 32120.0}, {"date": "2023-07-26", "close": 3.18, "volume": 47274.0}, {"date": "2023-07-27", "close": 3.25, "volume": 23288.0}, {"date": "2023-07-28", "close": 3.25, "volume": 83352.0}, {"date": "2023-07-31", "close": 3.3, "volume": 96977.0}, {"date": "2023-08-01", "close": 3.34, "volume": 11694.0}, {"date": "2023-08-02", "close": 3.25, "volume": 10483.0}, {"date": "2023-08-03", "close": 3.24, "volume": 3294.0}, {"date": "2023-08-04", "close": 3.25, "volume": 3975.0}, {"date": "2023-08-07", "close": 3.19, "volume": 31814.0}, {"date": "2023-08-08", "close": 3.2, "volume": 54978.0}, {"date": "2023-08-09", "close": 3.2, "volume": 6700.0}, {"date": "2023-08-10", "close": 3.2, "volume": 20799.0}, {"date": "2023-08-11", "close": 3.21, "volume": 808.0}, {"date": "2023-08-15", "close": 3.2, "volume": 12432.0}, {"date": "2023-08-16", "close": 3.15, "volume": 11464.0}, {"date": "2023-08-17", "close": 3.16, "volume": 3765.0}, {"date": "2023-08-18", "close": 3.14, "volume": 6981.0}, {"date": "2023-08-21", "close": 3.12, "volume": 6126.0}, {"date": "2023-08-22", "close": 3.1, "volume": 432762.0}, {"date": "2023-08-23", "close": 3.23, "volume": 102950.0}, {"date": "2023-08-24", "close": 3.27, "volume": 927082.0}, {"date": "2023-08-25", "close": 3.33, "volume": 264412.0}, {"date": "2023-08-28", "close": 3.3, "volume": 16763.0}, {"date": "2023-08-29", "close": 3.35, "volume": 22148.0}, {"date": "2023-08-30", "close": 3.45, "volume": 35823.0}, {"date": "2023-08-31", "close": 3.61, "volume": 41486.0}, {"date": "2023-09-01", "close": 3.65, "volume": 142809.0}, {"date": "2023-09-04", "close": 3.8, "volume": 45632.0}, {"date": "2023-09-05", "close": 3.72, "volume": 70524.0}, {"date": "2023-09-06", "close": 3.61, "volume": 12509.0}, {"date": "2023-09-07", "close": 3.62, "volume": 342633.0}, {"date": "2023-09-08", "close": 3.64, "volume": 31788.0}, {"date": "2023-09-11", "close": 3.62, "volume": 22705.0}, {"date": "2023-09-12", "close": 3.65, "volume": 60256.0}, {"date": "2023-09-13", "close": 3.6, "volume": 4084.0}, {"date": "2023-09-14", "close": 3.62, "volume": 110209.0}, {"date": "2023-09-15", "close": 3.72, "volume": 44534.0}, {"date": "2023-09-18", "close": 3.65, "volume": 6024.0}, {"date": "2023-09-19", "close": 3.72, "volume": 8935.0}, {"date": "2023-09-20", "close": 3.72, "volume": 15147.0}, {"date": "2023-09-21", "close": 3.73, "volume": 44915.0}, {"date": "2023-09-22", "close": 3.7, "volume": 40129.0}, {"date": "2023-09-25", "close": 3.73, "volume": 85490.0}, {"date": "2023-09-26", "close": 3.61, "volume": 74818.0}, {"date": "2023-09-27", "close": 3.7, "volume": 15369.0}, {"date": "2023-09-28", "close": 3.7, "volume": 19347.0}, {"date": "2023-09-29", "close": 3.7, "volume": 77006.0}, {"date": "2023-10-02", "close": 3.62, "volume": 6153.0}, {"date": "2023-10-03", "close": 3.62, "volume": 220.0}, {"date": "2023-10-04", "close": 3.62, "volume": 12133.0}, {"date": "2023-10-05", "close": 3.61, "volume": 32615.0}, {"date": "2023-10-06", "close": 3.61, "volume": 53803.0}, {"date": "2023-10-09", "close": 3.61, "volume": 77773.0}, {"date": "2023-10-10", "close": 3.65, "volume": 39590.0}, {"date": "2023-10-11", "close": 3.68, "volume": 117742.0}, {"date": "2023-10-12", "close": 3.6, "volume": 51695.0}, {"date": "2023-10-13", "close": 3.58, "volume": 5758.0}, {"date": "2023-10-16", "close": 3.58, "volume": 2838.0}, {"date": "2023-10-17", "close": 3.55, "volume": 86121.0}, {"date": "2023-10-18", "close": 3.41, "volume": 26694.0}, {"date": "2023-10-19", "close": 3.57, "volume": 17664.0}, {"date": "2023-10-20", "close": 3.57, "volume": 16019.0}, {"date": "2023-10-23", "close": 3.55, "volume": 527424.0}, {"date": "2023-10-24", "close": 3.59, "volume": 12929.0}, {"date": "2023-10-25", "close": 3.57, "volume": 17305.0}, {"date": "2023-10-26", "close": 3.59, "volume": 9535.0}, {"date": "2023-10-27", "close": 3.59, "volume": 8610.0}, {"date": "2023-10-30", "close": 3.59, "volume": 122589.0}, {"date": "2023-10-31", "close": 3.59, "volume": 44234.0}, {"date": "2023-11-01", "close": 3.41, "volume": 7581.0}, {"date": "2023-11-02", "close": 3.58, "volume": 67233.0}, {"date": "2023-11-03", "close": 3.51, "volume": 2906.0}, {"date": "2023-11-06", "close": 3.52, "volume": 71739.0}, {"date": "2023-11-07", "close": 3.54, "volume": 1830.0}, {"date": "2023-11-08", "close": 3.58, "volume": 5717.0}, {"date": "2023-11-09", "close": 3.45, "volume": 110731.0}, {"date": "2023-11-10", "close": 3.5, "volume": 8103.0}, {"date": "2023-11-13", "close": 3.45, "volume": 154835.0}, {"date": "2023-11-14", "close": 3.48, "volume": 21242.0}, {"date": "2023-11-15", "close": 3.62, "volume": 71171.0}, {"date": "2023-11-16", "close": 3.56, "volume": 9300.0}, {"date": "2023-11-17", "close": 3.6, "volume": 7394.0}, {"date": "2023-11-20", "close": 3.55, "volume": 317.0}, {"date": "2023-11-21", "close": 3.5, "volume": 2091.0}, {"date": "2023-11-22", "close": 3.5, "volume": 1759.0}, {"date": "2023-11-23", "close": 3.5, "volume": 54337.0}, {"date": "2023-11-24", "close": 3.5, "volume": 8723.0}, {"date": "2023-11-27", "close": 3.5, "volume": 188.0}, {"date": "2023-11-28", "close": 3.5, "volume": 27800.0}, {"date": "2023-11-29", "close": 3.5, "volume": 33690.0}, {"date": "2023-11-30", "close": 3.56, "volume": 85493.0}, {"date": "2023-12-01", "close": 3.5, "volume": 7962.0}, {"date": "2023-12-04", "close": 3.45, "volume": 32133.0}, {"date": "2023-12-05", "close": 3.53, "volume": 13704.0}, {"date": "2023-12-06", "close": 3.52, "volume": 2143.0}, {"date": "2023-12-07", "close": 3.45, "volume": 1039861.0}, {"date": "2023-12-08", "close": 3.5, "volume": 9708.0}, {"date": "2023-12-11", "close": 3.45, "volume": 259926.0}, {"date": "2023-12-12", "close": 3.5, "volume": 7736.0}, {"date": "2023-12-13", "close": 3.43, "volume": 1837.0}, {"date": "2023-12-14", "close": 3.51, "volume": 28364.0}, {"date": "2023-12-15", "close": 3.47, "volume": 9672.0}, {"date": "2023-12-18", "close": 3.5, "volume": 14915.0}, {"date": "2023-12-19", "close": 3.49, "volume": 5524.0}, {"date": "2023-12-20", "close": 3.4, "volume": 75603.0}, {"date": "2023-12-21", "close": 3.45, "volume": 18123.0}, {"date": "2023-12-22", "close": 3.48, "volume": 30205.0}, {"date": "2023-12-27", "close": 3.57, "volume": 13584.0}, {"date": "2023-12-28", "close": 3.53, "volume": 14474.0}, {"date": "2023-12-29", "close": 3.51, "volume": 34604.0}, {"date": "2024-01-02", "close": 3.4, "volume": 18832.0}, {"date": "2024-01-03", "close": 3.35, "volume": 23065.0}, {"date": "2024-01-04", "close": 3.35, "volume": 16671.0}, {"date": "2024-01-05", "close": 3.35, "volume": 19930.0}, {"date": "2024-01-08", "close": 3.35, "volume": 15105.0}, {"date": "2024-01-09", "close": 3.33, "volume": 88770.0}, {"date": "2024-01-10", "close": 3.4, "volume": 10737.0}, {"date": "2024-01-11", "close": 3.455, "volume": 10835.0}, {"date": "2024-01-12", "close": 3.37, "volume": 2252.0}, {"date": "2024-01-15", "close": 3.45, "volume": 17952.0}, {"date": "2024-01-16", "close": 3.35, "volume": 13033.0}, {"date": "2024-01-17", "close": 3.35, "volume": 1982.0}, {"date": "2024-01-18", "close": 3.38, "volume": 189.0}, {"date": "2024-01-19", "close": 3.36, "volume": 8204.0}, {"date": "2024-01-22", "close": 3.47, "volume": 25272.0}, {"date": "2024-01-23", "close": 3.42, "volume": 36002.0}, {"date": "2024-01-24", "close": 3.42, "volume": 11017.0}, {"date": "2024-01-25", "close": 3.42, "volume": 2099.0}, {"date": "2024-01-29", "close": 3.44, "volume": 12191.0}, {"date": "2024-01-30", "close": 3.43, "volume": 23349.0}, {"date": "2024-01-31", "close": 3.46, "volume": 13506.0}, {"date": "2024-02-01", "close": 3.44, "volume": 15606.0}, {"date": "2024-02-02", "close": 3.43, "volume": 12267.0}, {"date": "2024-02-05", "close": 3.38, "volume": 71203.0}, {"date": "2024-02-06", "close": 3.35, "volume": 11811.0}, {"date": "2024-02-07", "close": 3.4, "volume": 71083.0}, {"date": "2024-02-08", "close": 3.43, "volume": 113570.0}, {"date": "2024-02-09", "close": 3.38, "volume": 109179.0}, {"date": "2024-02-12", "close": 3.48, "volume": 23308.0}, {"date": "2024-02-13", "close": 3.43, "volume": 27619.0}, {"date": "2024-02-14", "close": 3.41, "volume": 23820.0}, {"date": "2024-02-15", "close": 3.4, "volume": 24804.0}, {"date": "2024-02-16", "close": 3.47, "volume": 36458.0}, {"date": "2024-02-19", "close": 3.79, "volume": 72183.0}, {"date": "2024-02-20", "close": 3.5, "volume": 29925.0}, {"date": "2024-02-21", "close": 3.6, "volume": 18279.0}, {"date": "2024-02-22", "close": 3.65, "volume": 31505.0}, {"date": "2024-02-23", "close": 3.57, "volume": 26538.0}, {"date": "2024-02-26", "close": 3.58, "volume": 337286.0}, {"date": "2024-02-27", "close": 3.26, "volume": 205785.0}, {"date": "2024-02-28", "close": 3.45, "volume": 15744.0}, {"date": "2024-02-29", "close": 3.54, "volume": 35396.0}, {"date": "2024-03-01", "close": 3.515, "volume": 7133.0}, {"date": "2024-03-04", "close": 3.34, "volume": 4684.0}, {"date": "2024-03-05", "close": 3.25, "volume": 474477.0}, {"date": "2024-03-06", "close": 3.22, "volume": 47873.0}, {"date": "2024-03-07", "close": 3.34, "volume": 183595.0}, {"date": "2024-03-08", "close": 3.3, "volume": 98087.0}, {"date": "2024-03-11", "close": 3.3, "volume": 11144.0}, {"date": "2024-03-12", "close": 3.5, "volume": 35350.0}, {"date": "2024-03-13", "close": 3.39, "volume": 407071.0}, {"date": "2024-03-14", "close": 3.42, "volume": 3324914.0}, {"date": "2024-03-15", "close": 3.37, "volume": 2755.0}, {"date": "2024-03-18", "close": 3.34, "volume": 12641.0}, {"date": "2024-03-19", "close": 3.37, "volume": 5859.0}, {"date": "2024-03-20", "close": 3.3, "volume": 25685.0}, {"date": "2024-03-21", "close": 3.27, "volume": 315959.0}, {"date": "2024-03-22", "close": 3.32, "volume": 8454.0}, {"date": "2024-03-25", "close": 3.37, "volume": 29484.0}, {"date": "2024-03-26", "close": 3.32, "volume": 4345.0}, {"date": "2024-03-27", "close": 3.28, "volume": 9920.0}, {"date": "2024-03-28", "close": 3.35, "volume": 31029.0}, {"date": "2024-04-02", "close": 3.32, "volume": 3047.0}, {"date": "2024-04-03", "close": 3.28, "volume": 39616.0}, {"date": "2024-04-04", "close": 3.28, "volume": 64597.0}, {"date": "2024-04-05", "close": 3.27, "volume": 14711.0}, {"date": "2024-04-08", "close": 3.27, "volume": 27875.0}, {"date": "2024-04-09", "close": 3.48, "volume": 215972.0}, {"date": "2024-04-10", "close": 3.53, "volume": 106787.0}, {"date": "2024-04-11", "close": 3.5, "volume": 70335.0}, {"date": "2024-04-12", "close": 3.47, "volume": 34058.0}, {"date": "2024-04-15", "close": 3.41, "volume": 21562.0}, {"date": "2024-04-16", "close": 3.35, "volume": 26054.0}, {"date": "2024-04-17", "close": 3.38, "volume": 19538.0}, {"date": "2024-04-18", "close": 3.37, "volume": 49651.0}, {"date": "2024-04-19", "close": 3.36, "volume": 17916.0}, {"date": "2024-04-22", "close": 3.43, "volume": 13469.0}, {"date": "2024-04-23", "close": 3.36, "volume": 8418.0}, {"date": "2024-04-24", "close": 3.4, "volume": 12761.0}, {"date": "2024-04-26", "close": 3.41, "volume": 56690.0}, {"date": "2024-04-29", "close": 3.41, "volume": 49902.0}, {"date": "2024-04-30", "close": 3.41, "volume": 128743.0}, {"date": "2024-05-01", "close": 3.39, "volume": 16305.0}, {"date": "2024-05-02", "close": 3.36, "volume": 533428.0}, {"date": "2024-05-03", "close": 3.39, "volume": 5278.0}, {"date": "2024-05-06", "close": 3.36, "volume": 8115.0}, {"date": "2024-05-07", "close": 3.33, "volume": 27039.0}, {"date": "2024-05-08", "close": 3.34, "volume": 11520.0}, {"date": "2024-05-09", "close": 3.31, "volume": 6216.0}, {"date": "2024-05-10", "close": 3.33, "volume": 12098.0}, {"date": "2024-05-13", "close": 3.35, "volume": 6393.0}, {"date": "2024-05-14", "close": 3.32, "volume": 3152.0}, {"date": "2024-05-15", "close": 3.3, "volume": 21954.0}, {"date": "2024-05-16", "close": 3.32, "volume": 24167.0}, {"date": "2024-05-17", "close": 3.34, "volume": 23220.0}, {"date": "2024-05-20", "close": 3.28, "volume": 26278.0}, {"date": "2024-05-21", "close": 3.3, "volume": 10309.0}, {"date": "2024-05-22", "close": 3.28, "volume": 9553.0}, {"date": "2024-05-23", "close": 3.26, "volume": 20466.0}, {"date": "2024-05-24", "close": 3.27, "volume": 134672.0}, {"date": "2024-05-27", "close": 3.25, "volume": 153834.0}, {"date": "2024-05-28", "close": 3.22, "volume": 114901.0}, {"date": "2024-05-29", "close": 3.22, "volume": 28983.0}, {"date": "2024-05-30", "close": 3.26, "volume": 12951.0}, {"date": "2024-05-31", "close": 3.28, "volume": 31227.0}, {"date": "2024-06-03", "close": 3.29, "volume": 14050.0}, {"date": "2024-06-04", "close": 3.29, "volume": 21635.0}, {"date": "2024-06-05", "close": 3.23, "volume": 425695.0}, {"date": "2024-06-06", "close": 3.23, "volume": 19437.0}, {"date": "2024-06-07", "close": 3.24, "volume": 8267.0}, {"date": "2024-06-11", "close": 3.17, "volume": 27686.0}, {"date": "2024-06-12", "close": 3.22, "volume": 620.0}, {"date": "2024-06-13", "close": 3.2, "volume": 14081.0}, {"date": "2024-06-14", "close": 3.18, "volume": 107806.0}, {"date": "2024-06-17", "close": 3.18, "volume": 160201.0}, {"date": "2024-06-18", "close": 3.22, "volume": 156036.0}, {"date": "2024-06-19", "close": 3.22, "volume": 54164.0}, {"date": "2024-06-20", "close": 3.18, "volume": 5582.0}, {"date": "2024-06-21", "close": 3.18, "volume": 695.0}, {"date": "2024-06-24", "close": 3.17, "volume": 43428.0}, {"date": "2024-06-25", "close": 3.21, "volume": 30665.0}, {"date": "2024-06-26", "close": 3.2, "volume": 138738.0}, {"date": "2024-06-27", "close": 3.24, "volume": 171349.0}, {"date": "2024-06-28", "close": 3.25, "volume": 17426.0}, {"date": "2024-07-01", "close": 3.21, "volume": 1968.0}, {"date": "2024-07-02", "close": 3.2, "volume": 1722.0}, {"date": "2024-07-03", "close": 3.25, "volume": 27382.0}, {"date": "2024-07-04", "close": 3.26, "volume": 19551.0}, {"date": "2024-07-05", "close": 3.25, "volume": 14028.0}, {"date": "2024-07-08", "close": 3.28, "volume": 9223.0}, {"date": "2024-07-09", "close": 3.27, "volume": 11722.0}, {"date": "2024-07-10", "close": 3.26, "volume": 20107.0}, {"date": "2024-07-11", "close": 3.27, "volume": 44150.0}, {"date": "2024-07-12", "close": 3.27, "volume": 23271.0}, {"date": "2024-07-15", "close": 3.21, "volume": 4270.0}, {"date": "2024-07-16", "close": 3.2, "volume": 31032.0}, {"date": "2024-07-17", "close": 3.27, "volume": 24306.0}, {"date": "2024-07-18", "close": 3.25, "volume": 34960.0}, {"date": "2024-07-19", "close": 3.34, "volume": 79351.0}, {"date": "2024-07-22", "close": 3.3, "volume": 1609.0}, {"date": "2024-07-23", "close": 3.21, "volume": 36497.0}, {"date": "2024-07-24", "close": 3.29, "volume": 107094.0}, {"date": "2024-07-25", "close": 3.21, "volume": 8355.0}, {"date": "2024-07-26", "close": 3.2, "volume": 24337.0}, {"date": "2024-07-29", "close": 3.23, "volume": 4687.0}, {"date": "2024-07-30", "close": 3.3, "volume": 132055.0}, {"date": "2024-07-31", "close": 3.35, "volume": 123932.0}, {"date": "2024-08-01", "close": 3.28, "volume": 11835.0}, {"date": "2024-08-02", "close": 3.21, "volume": 11887.0}, {"date": "2024-08-05", "close": 3.16, "volume": 9978.0}, {"date": "2024-08-06", "close": 3.21, "volume": 7210.0}, {"date": "2024-08-07", "close": 3.2, "volume": 35816.0}, {"date": "2024-08-08", "close": 3.13, "volume": 14160.0}, {"date": "2024-08-09", "close": 3.15, "volume": 8008.0}, {"date": "2024-08-12", "close": 3.07, "volume": 67284.0}, {"date": "2024-08-13", "close": 3.16, "volume": 40249.0}, {"date": "2024-08-14", "close": 3.16, "volume": 11304.0}, {"date": "2024-08-15", "close": 3.12, "volume": 26026.0}, {"date": "2024-08-16", "close": 3.14, "volume": 5085.0}, {"date": "2024-08-19", "close": 3.19, "volume": 14681.0}, {"date": "2024-08-20", "close": 3.18, "volume": 9951.0}, {"date": "2024-08-21", "close": 3.23, "volume": 123813.0}, {"date": "2024-08-22", "close": 3.22, "volume": 54853.0}, {"date": "2024-08-23", "close": 3.09, "volume": 91381.0}, {"date": "2024-08-26", "close": 3.1, "volume": 21035.0}, {"date": "2024-08-27", "close": 3.25, "volume": 908839.0}, {"date": "2024-08-28", "close": 3.2, "volume": 41156.0}, {"date": "2024-08-29", "close": 3.2, "volume": 482629.0}, {"date": "2024-08-30", "close": 3.14, "volume": 74572.0}, {"date": "2024-09-02", "close": 3.04, "volume": 32151.0}, {"date": "2024-09-03", "close": 2.92, "volume": 42725.0}, {"date": "2024-09-04", "close": 2.88, "volume": 936374.0}, {"date": "2024-09-05", "close": 2.85, "volume": 457140.0}, {"date": "2024-09-06", "close": 2.78, "volume": 72376.0}, {"date": "2024-09-09", "close": 2.74, "volume": 70169.0}, {"date": "2024-09-10", "close": 2.9, "volume": 48465.0}, {"date": "2024-09-11", "close": 2.8, "volume": 28957.0}, {"date": "2024-09-12", "close": 2.93, "volume": 38156.0}, {"date": "2024-09-13", "close": 3.0, "volume": 59050.0}, {"date": "2024-09-16", "close": 3.0, "volume": 51354.0}, {"date": "2024-09-17", "close": 3.09, "volume": 475522.0}, {"date": "2024-09-18", "close": 3.09, "volume": 82317.0}, {"date": "2024-09-19", "close": 3.05, "volume": 37966.0}, {"date": "2024-09-20", "close": 3.09, "volume": 32603.0}, {"date": "2024-09-23", "close": 3.0, "volume": 43355.0}, {"date": "2024-09-24", "close": 3.0, "volume": 45240.0}, {"date": "2024-09-25", "close": 2.88, "volume": 16557.0}, {"date": "2024-09-26", "close": 2.86, "volume": 10078.0}, {"date": "2024-09-27", "close": 3.0, "volume": 370540.0}, {"date": "2024-09-30", "close": 3.0, "volume": 65201.0}, {"date": "2024-10-01", "close": 2.93, "volume": 12328.0}, {"date": "2024-10-02", "close": 2.94, "volume": 52061.0}, {"date": "2024-10-03", "close": 2.93, "volume": 3130.0}, {"date": "2024-10-04", "close": 2.92, "volume": 12869.0}, {"date": "2024-10-07", "close": 2.93, "volume": 4363.0}, {"date": "2024-10-08", "close": 2.9, "volume": 21039.0}, {"date": "2024-10-09", "close": 2.88, "volume": 83071.0}, {"date": "2024-10-10", "close": 2.93, "volume": 275319.0}, {"date": "2024-10-11", "close": 2.85, "volume": 32608.0}, {"date": "2024-10-14", "close": 3.0, "volume": 131601.0}, {"date": "2024-10-15", "close": 2.95, "volume": 61206.0}, {"date": "2024-10-16", "close": 2.99, "volume": 20023.0}, {"date": "2024-10-17", "close": 2.93, "volume": 21341.0}, {"date": "2024-10-18", "close": 2.91, "volume": 45098.0}, {"date": "2024-10-21", "close": 2.9, "volume": 7477.0}, {"date": "2024-10-22", "close": 2.87, "volume": 27164.0}, {"date": "2024-10-23", "close": 2.9, "volume": 43898.0}, {"date": "2024-10-24", "close": 3.0, "volume": 41688.0}, {"date": "2024-10-25", "close": 2.99, "volume": 226778.0}, {"date": "2024-10-28", "close": 2.98, "volume": 35696.0}, {"date": "2024-10-29", "close": 3.0, "volume": 219048.0}, {"date": "2024-10-30", "close": 2.91, "volume": 12741.0}, {"date": "2024-10-31", "close": 2.97, "volume": 31144.0}, {"date": "2024-11-01", "close": 2.95, "volume": 20450.0}, {"date": "2024-11-04", "close": 2.94, "volume": 45223.0}, {"date": "2024-11-05", "close": 2.92, "volume": 47034.0}, {"date": "2024-11-06", "close": 2.9, "volume": 606316.0}, {"date": "2024-11-07", "close": 2.94, "volume": 32995.0}, {"date": "2024-11-08", "close": 2.92, "volume": 29216.0}, {"date": "2024-11-11", "close": 2.91, "volume": 39416.0}, {"date": "2024-11-12", "close": 2.91, "volume": 17100.0}, {"date": "2024-11-13", "close": 2.95, "volume": 31963.0}, {"date": "2024-11-14", "close": 2.95, "volume": 219059.0}, {"date": "2024-11-15", "close": 2.97, "volume": 28498.0}, {"date": "2024-11-18", "close": 2.9, "volume": 22007.0}, {"date": "2024-11-19", "close": 2.87, "volume": 171695.0}, {"date": "2024-11-20", "close": 2.87, "volume": 50904.0}, {"date": "2024-11-21", "close": 2.98, "volume": 71503.0}, {"date": "2024-11-22", "close": 2.91, "volume": 47672.0}, {"date": "2024-11-25", "close": 2.9, "volume": 64119.0}, {"date": "2024-11-26", "close": 2.95, "volume": 99805.0}, {"date": "2024-11-27", "close": 2.95, "volume": 83289.0}, {"date": "2024-11-28", "close": 2.93, "volume": 18038.0}, {"date": "2024-11-29", "close": 2.9, "volume": 3995.0}, {"date": "2024-12-02", "close": 2.92, "volume": 15578.0}, {"date": "2024-12-03", "close": 2.91, "volume": 105204.0}, {"date": "2024-12-04", "close": 2.93, "volume": 13689.0}, {"date": "2024-12-05", "close": 2.9, "volume": 75387.0}, {"date": "2024-12-06", "close": 2.93, "volume": 56700.0}, {"date": "2024-12-09", "close": 2.92, "volume": 17598.0}, {"date": "2024-12-10", "close": 2.93, "volume": 83054.0}, {"date": "2024-12-11", "close": 2.98, "volume": 166940.0}, {"date": "2024-12-12", "close": 2.95, "volume": 146668.0}, {"date": "2024-12-13", "close": 3.01, "volume": 65066.0}, {"date": "2024-12-16", "close": 3.05, "volume": 543730.0}, {"date": "2024-12-17", "close": 3.13, "volume": 667703.0}, {"date": "2024-12-18", "close": 3.15, "volume": 25480.0}, {"date": "2024-12-19", "close": 3.05, "volume": 28377.0}, {"date": "2024-12-20", "close": 3.11, "volume": 31985.0}, {"date": "2024-12-23", "close": 3.18, "volume": 30777.0}, {"date": "2024-12-24", "close": 3.08, "volume": 67116.0}, {"date": "2024-12-27", "close": 3.06, "volume": 62167.0}, {"date": "2024-12-30", "close": 3.1, "volume": 37549.0}, {"date": "2024-12-31", "close": 3.1, "volume": 40263.0}, {"date": "2025-01-02", "close": 3.11, "volume": 74087.0}, {"date": "2025-01-03", "close": 3.11, "volume": 53104.0}, {"date": "2025-01-06", "close": 3.15, "volume": 147559.0}, {"date": "2025-01-07", "close": 3.14, "volume": 163460.0}, {"date": "2025-01-08", "close": 3.19, "volume": 130295.0}, {"date": "2025-01-09", "close": 3.15, "volume": 107139.0}, {"date": "2025-01-10", "close": 3.2, "volume": 62955.0}, {"date": "2025-01-13", "close": 3.12, "volume": 72012.0}, {"date": "2025-01-14", "close": 3.19, "volume": 25702.0}, {"date": "2025-01-15", "close": 3.21, "volume": 35963.0}, {"date": "2025-01-16", "close": 3.06, "volume": 26696.0}, {"date": "2025-01-17", "close": 3.1, "volume": 14398.0}, {"date": "2025-01-20", "close": 3.14, "volume": 36644.0}, {"date": "2025-01-21", "close": 3.15, "volume": 9875.0}, {"date": "2025-01-22", "close": 3.19, "volume": 1791.0}, {"date": "2025-01-23", "close": 3.19, "volume": 2719.0}, {"date": "2025-01-24", "close": 3.15, "volume": 54755.0}, {"date": "2025-01-28", "close": 3.15, "volume": 4320.0}, {"date": "2025-01-29", "close": 3.11, "volume": 35761.0}, {"date": "2025-01-30", "close": 3.19, "volume": 23443.0}, {"date": "2025-01-31", "close": 3.19, "volume": 37475.0}, {"date": "2025-02-03", "close": 3.19, "volume": 36448.0}, {"date": "2025-02-04", "close": 3.2, "volume": 25403.0}, {"date": "2025-02-05", "close": 3.16, "volume": 35899.0}, {"date": "2025-02-06", "close": 3.16, "volume": 74215.0}, {"date": "2025-02-07", "close": 3.17, "volume": 13622.0}, {"date": "2025-02-10", "close": 3.16, "volume": 13350.0}, {"date": "2025-02-11", "close": 3.15, "volume": 3965.0}, {"date": "2025-02-12", "close": 3.17, "volume": 22760.0}, {"date": "2025-02-13", "close": 3.13, "volume": 21051.0}, {"date": "2025-02-14", "close": 3.19, "volume": 17078.0}, {"date": "2025-02-17", "close": 3.26, "volume": 109139.0}, {"date": "2025-02-18", "close": 3.34, "volume": 11438.0}, {"date": "2025-02-19", "close": 3.19, "volume": 79260.0}, {"date": "2025-02-20", "close": 3.25, "volume": 10727.0}, {"date": "2025-02-21", "close": 3.34, "volume": 63634.0}, {"date": "2025-02-24", "close": 3.25, "volume": 21894.0}, {"date": "2025-02-25", "close": 3.3, "volume": 77922.0}, {"date": "2025-02-26", "close": 2.95, "volume": 745979.0}, {"date": "2025-02-27", "close": 2.94, "volume": 266489.0}, {"date": "2025-02-28", "close": 2.85, "volume": 191592.0}, {"date": "2025-03-03", "close": 2.78, "volume": 278546.0}, {"date": "2025-03-04", "close": 2.75, "volume": 101711.0}, {"date": "2025-03-05", "close": 2.79, "volume": 72524.0}, {"date": "2025-03-06", "close": 2.79, "volume": 25900.0}, {"date": "2025-03-07", "close": 2.8, "volume": 193946.0}, {"date": "2025-03-10", "close": 2.8, "volume": 11790.0}, {"date": "2025-03-11", "close": 2.75, "volume": 70960.0}, {"date": "2025-03-12", "close": 2.76, "volume": 13805.0}, {"date": "2025-03-13", "close": 2.68, "volume": 28634.0}, {"date": "2025-03-14", "close": 2.68, "volume": 57265.0}, {"date": "2025-03-17", "close": 2.68, "volume": 33104.0}, {"date": "2025-03-18", "close": 2.69, "volume": 56074.0}, {"date": "2025-03-19", "close": 2.6, "volume": 36467.0}, {"date": "2025-03-20", "close": 2.6, "volume": 25593.0}, {"date": "2025-03-21", "close": 2.61, "volume": 30868.0}, {"date": "2025-03-24", "close": 2.58, "volume": 1221.0}, {"date": "2025-03-25", "close": 2.6, "volume": 63285.0}, {"date": "2025-03-26", "close": 2.6, "volume": 20837.0}, {"date": "2025-03-27", "close": 2.66, "volume": 123442.0}, {"date": "2025-03-28", "close": 2.58, "volume": 39966.0}, {"date": "2025-03-31", "close": 2.6, "volume": 51945.0}, {"date": "2025-04-01", "close": 2.6, "volume": 13410.0}, {"date": "2025-04-02", "close": 2.48, "volume": 10367.0}, {"date": "2025-04-03", "close": 2.35, "volume": 27183.0}, {"date": "2025-04-04", "close": 2.35, "volume": 25997.0}, {"date": "2025-04-07", "close": 2.26, "volume": 47153.0}, {"date": "2025-04-08", "close": 2.25, "volume": 49827.0}, {"date": "2025-04-09", "close": 2.25, "volume": 59267.0}, {"date": "2025-04-10", "close": 2.33, "volume": 144263.0}, {"date": "2025-04-11", "close": 2.36, "volume": 73547.0}, {"date": "2025-04-14", "close": 2.28, "volume": 16945.0}, {"date": "2025-04-15", "close": 2.26, "volume": 63113.0}, {"date": "2025-04-16", "close": 2.27, "volume": 24882.0}, {"date": "2025-04-17", "close": 2.19, "volume": 36797.0}, {"date": "2025-04-22", "close": 2.2, "volume": 30393.0}, {"date": "2025-04-23", "close": 2.27, "volume": 42482.0}, {"date": "2025-04-24", "close": 2.19, "volume": 12905.0}, {"date": "2025-04-28", "close": 2.17, "volume": 51055.0}, {"date": "2025-04-29", "close": 2.19, "volume": 20215.0}, {"date": "2025-04-30", "close": 2.1, "volume": 43613.0}, {"date": "2025-05-01", "close": 2.17, "volume": 31894.0}, {"date": "2025-05-02", "close": 2.1, "volume": 7383.0}, {"date": "2025-05-05", "close": 2.15, "volume": 12608.0}, {"date": "2025-05-06", "close": 2.13, "volume": 55959.0}, {"date": "2025-05-07", "close": 2.13, "volume": 5412.0}, {"date": "2025-05-08", "close": 2.11, "volume": 59134.0}, {"date": "2025-05-09", "close": 2.13, "volume": 67121.0}, {"date": "2025-05-12", "close": 2.16, "volume": 18781.0}, {"date": "2025-05-13", "close": 2.23, "volume": 245303.0}, {"date": "2025-05-14", "close": 2.24, "volume": 55894.0}, {"date": "2025-05-15", "close": 2.36, "volume": 26208.0}, {"date": "2025-05-16", "close": 2.3, "volume": 88752.0}, {"date": "2025-05-19", "close": 2.32, "volume": 45683.0}, {"date": "2025-05-20", "close": 2.3, "volume": 91310.0}, {"date": "2025-05-21", "close": 2.25, "volume": 12841.0}, {"date": "2025-05-22", "close": 2.22, "volume": 37441.0}, {"date": "2025-05-23", "close": 2.17, "volume": 74429.0}, {"date": "2025-05-26", "close": 2.26, "volume": 62113.0}, {"date": "2025-05-27", "close": 2.38, "volume": 65231.0}, {"date": "2025-05-28", "close": 2.32, "volume": 26469.0}, {"date": "2025-05-29", "close": 2.3, "volume": 64336.0}, {"date": "2025-05-30", "close": 2.38, "volume": 21129.0}, {"date": "2025-06-02", "close": 2.35, "volume": 277223.0}, {"date": "2025-06-03", "close": 2.36, "volume": 29335.0}, {"date": "2025-06-04", "close": 2.35, "volume": 87880.0}, {"date": "2025-06-05", "close": 2.24, "volume": 9082.0}, {"date": "2025-06-06", "close": 2.3, "volume": 5428.0}, {"date": "2025-06-10", "close": 2.24, "volume": 13815.0}, {"date": "2025-06-11", "close": 2.3, "volume": 45163.0}, {"date": "2025-06-12", "close": 2.24, "volume": 29413.0}, {"date": "2025-06-13", "close": 2.3, "volume": 11736.0}, {"date": "2025-06-16", "close": 2.24, "volume": 3507.0}, {"date": "2025-06-17", "close": 2.18, "volume": 15204.0}, {"date": "2025-06-18", "close": 2.16, "volume": 20256.0}, {"date": "2025-06-19", "close": 2.15, "volume": 102426.0}, {"date": "2025-06-20", "close": 2.19, "volume": 3866.0}, {"date": "2025-06-23", "close": 2.18, "volume": 28736.0}, {"date": "2025-06-24", "close": 2.15, "volume": 42004.0}, {"date": "2025-06-25", "close": 2.31, "volume": 67924.0}, {"date": "2025-06-26", "close": 2.35, "volume": 57045.0}, {"date": "2025-06-27", "close": 2.32, "volume": 160437.0}, {"date": "2025-06-30", "close": 2.3, "volume": 116318.0}, {"date": "2025-07-01", "close": 2.37, "volume": 66167.0}, {"date": "2025-07-02", "close": 2.28, "volume": 9663.0}, {"date": "2025-07-03", "close": 2.35, "volume": 407064.0}, {"date": "2025-07-04", "close": 2.45, "volume": 8524.0}, {"date": "2025-07-07", "close": 2.45, "volume": 20300.0}, {"date": "2025-07-08", "close": 2.41, "volume": 16251.0}, {"date": "2025-07-09", "close": 2.38, "volume": 8096.0}, {"date": "2025-07-10", "close": 2.43, "volume": 3748.0}, {"date": "2025-07-11", "close": 2.46, "volume": 112102.0}, {"date": "2025-07-14", "close": 2.47, "volume": 11436.0}, {"date": "2025-07-15", "close": 2.39, "volume": 45512.0}, {"date": "2025-07-16", "close": 2.45, "volume": 31405.0}, {"date": "2025-07-17", "close": 2.45, "volume": 50349.0}, {"date": "2025-07-18", "close": 2.46, "volume": 159895.0}, {"date": "2025-07-21", "close": 2.39, "volume": 39166.0}, {"date": "2025-07-22", "close": 2.41, "volume": 186445.0}, {"date": "2025-07-23", "close": 2.37, "volume": 36222.0}, {"date": "2025-07-24", "close": 2.44, "volume": 9949.0}, {"date": "2025-07-25", "close": 2.35, "volume": 31268.0}, {"date": "2025-07-28", "close": 2.35, "volume": 172014.0}, {"date": "2025-07-29", "close": 2.32, "volume": 30357.0}, {"date": "2025-07-30", "close": 2.25, "volume": 35541.0}, {"date": "2025-07-31", "close": 2.27, "volume": 33567.0}, {"date": "2025-08-01", "close": 2.2, "volume": 22345.0}, {"date": "2025-08-04", "close": 2.22, "volume": 3342.0}, {"date": "2025-08-05", "close": 2.16, "volume": 40376.0}, {"date": "2025-08-06", "close": 2.22, "volume": 28417.0}, {"date": "2025-08-07", "close": 2.29, "volume": 9135.0}, {"date": "2025-08-08", "close": 2.4, "volume": 62272.0}, {"date": "2025-08-11", "close": 2.46, "volume": 63728.0}, {"date": "2025-08-12", "close": 2.45, "volume": 320637.0}, {"date": "2025-08-13", "close": 2.42, "volume": 29645.0}, {"date": "2025-08-14", "close": 2.48, "volume": 22675.0}, {"date": "2025-08-15", "close": 2.4, "volume": 4125.0}, {"date": "2025-08-18", "close": 2.54, "volume": 13336.0}, {"date": "2025-08-19", "close": 2.58, "volume": 70129.0}, {"date": "2025-08-20", "close": 2.61, "volume": 15983.0}, {"date": "2025-08-21", "close": 2.59, "volume": 2482.0}, {"date": "2025-08-22", "close": 2.76, "volume": 41293.0}, {"date": "2025-08-25", "close": 2.7, "volume": 12801.0}, {"date": "2025-08-26", "close": 2.8, "volume": 10762.0}, {"date": "2025-08-27", "close": 2.4, "volume": 359369.0}, {"date": "2025-08-28", "close": 2.28, "volume": 212432.0}, {"date": "2025-08-29", "close": 2.34, "volume": 65606.0}, {"date": "2025-09-01", "close": 2.3, "volume": 43826.0}, {"date": "2025-09-02", "close": 2.27, "volume": 74627.0}, {"date": "2025-09-03", "close": 2.29, "volume": 117526.0}, {"date": "2025-09-04", "close": 2.26, "volume": 52107.0}, {"date": "2025-09-05", "close": 2.23, "volume": 43381.0}, {"date": "2025-09-08", "close": 2.21, "volume": 71270.0}, {"date": "2025-09-09", "close": 2.19, "volume": 52156.0}, {"date": "2025-09-10", "close": 2.12, "volume": 46962.0}, {"date": "2025-09-11", "close": 2.18, "volume": 31090.0}, {"date": "2025-09-12", "close": 2.15, "volume": 27685.0}, {"date": "2025-09-15", "close": 2.14, "volume": 47619.0}, {"date": "2025-09-16", "close": 2.17, "volume": 66368.0}, {"date": "2025-09-17", "close": 2.2, "volume": 66980.0}, {"date": "2025-09-18", "close": 2.15, "volume": 18346.0}, {"date": "2025-09-19", "close": 2.11, "volume": 135095.0}, {"date": "2025-09-22", "close": 2.12, "volume": 21753.0}, {"date": "2025-09-23", "close": 2.16, "volume": 28225.0}, {"date": "2025-09-24", "close": 2.19, "volume": 17230.0}, {"date": "2025-09-25", "close": 2.14, "volume": 16960.0}, {"date": "2025-09-26", "close": 2.19, "volume": 3691.0}, {"date": "2025-09-29", "close": 2.19, "volume": 18889.0}, {"date": "2025-09-30", "close": 2.17, "volume": 23143.0}, {"date": "2025-10-01", "close": 2.19, "volume": 45972.0}, {"date": "2025-10-02", "close": 2.19, "volume": 73640.0}, {"date": "2025-10-03", "close": 2.19, "volume": 79460.0}, {"date": "2025-10-06", "close": 2.19, "volume": 45556.0}, {"date": "2025-10-07", "close": 2.19, "volume": 15391.0}, {"date": "2025-10-08", "close": 2.2, "volume": 1135357.0}, {"date": "2025-10-09", "close": 2.18, "volume": 160528.0}, {"date": "2025-10-10", "close": 2.23, "volume": 777959.0}, {"date": "2025-10-13", "close": 2.16, "volume": 75167.0}, {"date": "2025-10-14", "close": 2.19, "volume": 95263.0}, {"date": "2025-10-15", "close": 2.19, "volume": 81087.0}, {"date": "2025-10-16", "close": 2.2, "volume": 336556.0}, {"date": "2025-10-17", "close": 2.2, "volume": 90708.0}, {"date": "2025-10-20", "close": 2.2, "volume": 26402.0}, {"date": "2025-10-21", "close": 2.18, "volume": 84141.0}, {"date": "2025-10-22", "close": 2.2, "volume": 7892.0}, {"date": "2025-10-23", "close": 2.18, "volume": 49454.0}, {"date": "2025-10-24", "close": 2.2, "volume": 18064.0}, {"date": "2025-10-27", "close": 2.2, "volume": 6221.0}, {"date": "2025-10-28", "close": 2.15, "volume": 203552.0}, {"date": "2025-10-29", "close": 2.05, "volume": 212173.0}, {"date": "2025-10-30", "close": 2.07, "volume": 125085.0}, {"date": "2025-10-31", "close": 2.19, "volume": 286690.0}, {"date": "2025-11-03", "close": 2.11, "volume": 94213.0}, {"date": "2025-11-04", "close": 2.1, "volume": 614866.0}, {"date": "2025-11-05", "close": 2.06, "volume": 705165.0}, {"date": "2025-11-06", "close": 2.11, "volume": 663596.0}, {"date": "2025-11-07", "close": 2.09, "volume": 502396.0}, {"date": "2025-11-10", "close": 2.09, "volume": 94018.0}, {"date": "2025-11-11", "close": 2.1, "volume": 50906.0}, {"date": "2025-11-12", "close": 2.11, "volume": 555779.0}, {"date": "2025-11-13", "close": 2.22, "volume": 84514.0}, {"date": "2025-11-14", "close": 2.2, "volume": 45483.0}, {"date": "2025-11-17", "close": 2.3, "volume": 105215.0}, {"date": "2025-11-18", "close": 2.24, "volume": 93429.0}, {"date": "2025-11-19", "close": 2.23, "volume": 27998.0}, {"date": "2025-11-20", "close": 2.31, "volume": 72601.0}, {"date": "2025-11-21", "close": 2.27, "volume": 47372.0}, {"date": "2025-11-24", "close": 2.28, "volume": 32221.0}, {"date": "2025-11-25", "close": 2.37, "volume": 109656.0}, {"date": "2025-11-26", "close": 2.38, "volume": 36203.0}, {"date": "2025-11-27", "close": 2.31, "volume": 177222.0}, {"date": "2025-11-28", "close": 2.39, "volume": 23947.0}, {"date": "2025-12-01", "close": 2.3, "volume": 104987.0}, {"date": "2025-12-02", "close": 2.29, "volume": 115866.0}, {"date": "2025-12-03", "close": 2.45, "volume": 60249.0}, {"date": "2025-12-04", "close": 2.45, "volume": 34892.0}, {"date": "2025-12-05", "close": 2.55, "volume": 22217.0}, {"date": "2025-12-08", "close": 2.5, "volume": 11419.0}, {"date": "2025-12-09", "close": 2.4, "volume": 38382.0}, {"date": "2025-12-10", "close": 2.37, "volume": 13646.0}, {"date": "2025-12-11", "close": 2.34, "volume": 23615.0}, {"date": "2025-12-12", "close": 2.33, "volume": 8835.0}, {"date": "2025-12-15", "close": 2.36, "volume": 17639.0}, {"date": "2025-12-16", "close": 2.3, "volume": 35862.0}, {"date": "2025-12-17", "close": 2.35, "volume": 84893.0}, {"date": "2025-12-18", "close": 2.37, "volume": 4210.0}, {"date": "2025-12-19", "close": 2.4, "volume": 37985.0}, {"date": "2025-12-22", "close": 2.35, "volume": 13755.0}, {"date": "2025-12-23", "close": 2.49, "volume": 21983.0}, {"date": "2025-12-24", "close": 2.49, "volume": 7225.0}, {"date": "2025-12-29", "close": 2.47, "volume": 71153.0}, {"date": "2025-12-30", "close": 2.4, "volume": 17113.0}, {"date": "2025-12-31", "close": 2.45, "volume": 5853.0}, {"date": "2026-01-02", "close": 2.46, "volume": 36009.0}, {"date": "2026-01-05", "close": 2.4, "volume": 43265.0}, {"date": "2026-01-06", "close": 2.5, "volume": 11796.0}, {"date": "2026-01-07", "close": 2.5, "volume": 48885.0}, {"date": "2026-01-08", "close": 2.46, "volume": 23112.0}, {"date": "2026-01-09", "close": 2.43, "volume": 29396.0}, {"date": "2026-01-12", "close": 2.45, "volume": 11524.0}, {"date": "2026-01-13", "close": 2.46, "volume": 7616.0}, {"date": "2026-01-14", "close": 2.45, "volume": 14366.0}, {"date": "2026-01-15", "close": 2.5, "volume": 172656.0}, {"date": "2026-01-16", "close": 2.57, "volume": 39553.0}, {"date": "2026-01-19", "close": 2.64, "volume": 39469.0}, {"date": "2026-01-20", "close": 2.69, "volume": 57186.0}, {"date": "2026-01-21", "close": 2.63, "volume": 28085.0}, {"date": "2026-01-22", "close": 2.59, "volume": 26218.0}, {"date": "2026-01-23", "close": 2.57, "volume": 10065.0}, {"date": "2026-01-27", "close": 2.52, "volume": 25853.0}, {"date": "2026-01-28", "close": 2.55, "volume": 44381.0}, {"date": "2026-01-29", "close": 2.63, "volume": 46720.0}, {"date": "2026-01-30", "close": 2.53, "volume": 40730.0}, {"date": "2026-02-02", "close": 2.49, "volume": 21001.0}, {"date": "2026-02-03", "close": 2.41, "volume": 49446.0}, {"date": "2026-02-04", "close": 2.21, "volume": 37666.0}, {"date": "2026-02-05", "close": 2.12, "volume": 102417.0}, {"date": "2026-02-06", "close": 1.99, "volume": 131147.0}, {"date": "2026-02-09", "close": 2.13, "volume": 18716.0}, {"date": "2026-02-10", "close": 2.09, "volume": 33683.0}, {"date": "2026-02-11", "close": 2.01, "volume": 38778.0}, {"date": "2026-02-12", "close": 1.88, "volume": 9432.0}, {"date": "2026-02-13", "close": 1.805, "volume": 37752.0}, {"date": "2026-02-16", "close": 1.785, "volume": 54718.0}, {"date": "2026-02-17", "close": 1.71, "volume": 29118.0}, {"date": "2026-02-18", "close": 1.87, "volume": 27281.0}, {"date": "2026-02-19", "close": 1.8, "volume": 3079.0}, {"date": "2026-02-20", "close": 1.7, "volume": 27662.0}, {"date": "2026-02-23", "close": 1.665, "volume": 63923.0}, {"date": "2026-02-24", "close": 1.5825, "volume": 6547.0}, {"date": "2026-02-25", "close": 1.73, "volume": 14132.0}, {"date": "2026-02-26", "close": 1.215, "volume": 662694.0}, {"date": "2026-02-27", "close": 1.26, "volume": 140616.0}, {"date": "2026-03-02", "close": 1.27, "volume": 366325.0}, {"date": "2026-03-03", "close": 1.235, "volume": 121422.0}, {"date": "2026-03-04", "close": 1.24, "volume": 195239.0}, {"date": "2026-03-05", "close": 1.23, "volume": 135236.0}, {"date": "2026-03-06", "close": 1.24, "volume": 130706.0}, {"date": "2026-03-09", "close": 1.22, "volume": 81349.0}, {"date": "2026-03-10", "close": 1.205, "volume": 126026.0}, {"date": "2026-03-11", "close": 1.275, "volume": 313851.0}, {"date": "2026-03-12", "close": 1.24, "volume": 128606.0}, {"date": "2026-03-13", "close": 1.275, "volume": 28642.0}, {"date": "2026-03-16", "close": 1.235, "volume": 38580.0}, {"date": "2026-03-17", "close": 1.225, "volume": 105940.0}, {"date": "2026-03-18", "close": 1.225, "volume": 14840.0}, {"date": "2026-03-19", "close": 1.205, "volume": 274970.0}, {"date": "2026-03-20", "close": 1.205, "volume": 377264.0}, {"date": "2026-03-23", "close": 1.17, "volume": 91046.0}, {"date": "2026-03-24", "close": 1.17, "volume": 59152.0}, {"date": "2026-03-25", "close": 1.185, "volume": 90644.0}, {"date": "2026-03-26", "close": 1.21, "volume": 32665.0}, {"date": "2026-03-27", "close": 1.185, "volume": 61445.0}, {"date": "2026-03-30", "close": 1.16, "volume": 38311.0}, {"date": "2026-03-31", "close": 1.125, "volume": 4138.0}, {"date": "2026-04-01", "close": 1.17, "volume": 40886.0}, {"date": "2026-04-02", "close": 1.17, "volume": 62788.0}, {"date": "2026-04-07", "close": 1.14, "volume": 51855.0}, {"date": "2026-04-08", "close": 1.165, "volume": 90229.0}, {"date": "2026-04-09", "close": 1.18, "volume": 280704.0}, {"date": "2026-04-10", "close": 1.18, "volume": 134313.0}, {"date": "2026-04-13", "close": 1.185, "volume": 56328.0}, {"date": "2026-04-14", "close": 1.18, "volume": 28117.0}, {"date": "2026-04-15", "close": 1.21, "volume": 329359.0}, {"date": "2026-04-16", "close": 1.225, "volume": 72151.0}, {"date": "2026-04-17", "close": 1.2, "volume": 563964.0}, {"date": "2026-04-20", "close": 1.215, "volume": 4906.0}, {"date": "2026-04-21", "close": 1.3, "volume": 155262.0}, {"date": "2026-04-22", "close": 1.39, "volume": 103443.0}, {"date": "2026-04-23", "close": 1.415, "volume": 87695.0}, {"date": "2026-04-24", "close": 1.455, "volume": 288354.0}, {"date": "2026-04-27", "close": 1.41, "volume": 38992.0}, {"date": "2026-04-28", "close": 1.35, "volume": 74124.0}, {"date": "2026-04-29", "close": 1.335, "volume": 6708.0}, {"date": "2026-04-30", "close": 1.35, "volume": 41586.0}, {"date": "2026-05-01", "close": 1.38, "volume": 24962.0}, {"date": "2026-05-04", "close": 1.32, "volume": 45506.0}, {"date": "2026-05-05", "close": 1.335, "volume": 26748.0}, {"date": "2026-05-06", "close": 1.355, "volume": 108545.0}, {"date": "2026-05-07", "close": 1.3425, "volume": 28591.0}, {"date": "2026-05-08", "close": 1.345, "volume": 11852.0}, {"date": "2026-05-11", "close": 1.365, "volume": 10816.0}, {"date": "2026-05-12", "close": 1.355, "volume": 108040.0}, {"date": "2026-05-13", "close": 1.33, "volume": 751.0}, {"date": "2026-05-14", "close": 1.36, "volume": 43923.0}, {"date": "2026-05-15", "close": 1.35, "volume": 15666.0}, {"date": "2026-05-18", "close": 1.395, "volume": 17519.0}, {"date": "2026-05-19", "close": 1.35, "volume": 46535.0}, {"date": "2026-05-20", "close": 1.365, "volume": 2009.0}, {"date": "2026-05-21", "close": 1.38, "volume": 25311.0}, {"date": "2026-05-22", "close": 1.36, "volume": 4511.0}, {"date": "2026-05-25", "close": 1.38, "volume": 25002.0}, {"date": "2026-05-26", "close": 1.36, "volume": 12829.0}, {"date": "2026-05-27", "close": 1.355, "volume": 84394.0}, {"date": "2026-05-28", "close": 1.365, "volume": 54475.0}, {"date": "2026-05-29", "close": 1.34, "volume": 152577.0}, {"date": "2026-06-01", "close": 1.63, "volume": 697171.0}, {"date": "2026-06-02", "close": 1.645, "volume": 366227.0}, {"date": "2026-06-03", "close": 1.62, "volume": 229724.0}, {"date": "2026-06-04", "close": 1.61, "volume": 224389.0}, {"date": "2026-06-05", "close": 1.61, "volume": 77969.0}, {"date": "2026-06-09", "close": 1.57, "volume": 43281.0}, {"date": "2026-06-10", "close": 1.5, "volume": 221927.0}, {"date": "2026-06-11", "close": 1.475, "volume": 95525.0}, {"date": "2026-06-12", "close": 1.45, "volume": 649381.0}, {"date": "2026-06-15", "close": 1.46, "volume": 53166.0}, {"date": "2026-06-16", "close": 1.46, "volume": 627145.0}, {"date": "2026-06-17", "close": 1.59, "volume": 538341.0}, {"date": "2026-06-18", "close": 1.57, "volume": 78662.0}, {"date": "2026-06-19", "close": 1.565, "volume": 142929.0}, {"date": "2026-06-22", "close": 1.55, "volume": 36162.0}, {"date": "2026-06-23", "close": 1.57, "volume": 45373.0}, {"date": "2026-06-24", "close": 1.72, "volume": 210356.0}, {"date": "2026-06-25", "close": 1.665, "volume": 89304.0}, {"date": "2026-06-26", "close": 1.55, "volume": 59655.0}, {"date": "2026-06-29", "close": 1.65, "volume": 290228.0}, {"date": "2026-06-30", "close": 1.665, "volume": 492818.0}, {"date": "2026-07-01", "close": 1.55, "volume": 192034.0}, {"date": "2026-07-02", "close": 1.58, "volume": 35648.0}, {"date": "2026-07-03", "close": 1.65, "volume": 23850.0}, {"date": "2026-07-06", "close": 1.6, "volume": 71145.0}, {"date": "2026-07-07", "close": 1.6, "volume": 22007.0}, {"date": "2026-07-08", "close": 1.6, "volume": 36904.0}, {"date": "2026-07-09", "close": 1.605, "volume": 9754.0}, {"date": "2026-07-10", "close": 1.6, "volume": 62101.0}, {"date": "2026-07-13", "close": 1.605, "volume": 3938.0}, {"date": "2026-07-14", "close": 1.6, "volume": 2543.0}, {"date": "2026-07-15", "close": 1.61, "volume": 3641.0}, {"date": "2026-07-16", "close": 1.63, "volume": 102282.0}, {"date": "2026-07-17", "close": 1.61, "volume": 11115.0}, {"date": "2026-07-20", "close": 1.6, "volume": 40542.0}, {"date": "2026-07-21", "close": 1.6, "volume": 41656.0}, {"date": "2026-07-22", "close": 1.6, "volume": 57540.0}, {"date": "2026-07-23", "close": 1.6, "volume": 11679.0}, {"date": "2026-07-24", "close": 1.6, "volume": 11715.0}, {"date": "2026-07-27", "close": 1.55, "volume": 19028.0}, {"date": "2026-07-28", "close": 1.6, "volume": 141496.0}, {"date": "2026-07-29", "close": 1.625, "volume": 98921.0}, {"date": "2026-07-30", "close": 1.625, "volume": 41432.0}, {"date": "2026-07-31", "close": 1.73, "volume": 99307.0}, {"date": "2026-08-03", "close": 1.74, "volume": 42986.0}, {"date": "2026-08-04", "close": 1.77, "volume": 100451.0}, {"date": "2026-08-05", "close": 1.73, "volume": 75867.0}, {"date": "2026-08-06", "close": 1.7, "volume": 161066.0}, {"date": "2026-08-07", "close": 1.685, "volume": 137394.0}, {"date": "2026-08-10", "close": 1.695, "volume": 4691.0}, {"date": "2026-08-11", "close": 1.685, "volume": 8849.0}, {"date": "2026-08-12", "close": 1.67, "volume": 44134.0}, {"date": "2026-08-13", "close": 1.68, "volume": 665.0}, {"date": "2026-08-14", "close": 1.68, "volume": 2212.0}, {"date": "2026-08-17", "close": 1.7, "volume": 4136.0}, {"date": "2026-08-18", "close": 1.63, "volume": 39853.0}, {"date": "2026-08-19", "close": 1.5725, "volume": 48596.0}, {"date": "2026-08-20", "close": 1.585, "volume": 17558.0}, {"date": "2026-08-21", "close": 1.585, "volume": 20499.0}, {"date": "2026-08-24", "close": 1.565, "volume": 66154.0}, {"date": "2026-08-25", "close": 1.575, "volume": 8717.0}, {"date": "2026-08-26", "close": 1.58, "volume": 26928.0}, {"date": "2026-08-27", "close": 1.415, "volume": 211584.0}, {"date": "2026-08-28", "close": 1.54, "volume": 282470.0}, {"date": "2026-08-31", "close": 1.53, "volume": 23190.0}, {"date": "2026-09-01", "close": 1.535, "volume": 56670.0}, {"date": "2026-09-02", "close": 1.5, "volume": 48189.0}, {"date": "2026-09-03", "close": 1.54, "volume": 32167.0}, {"date": "2026-09-04", "close": 1.55, "volume": 41633.0}, {"date": "2026-09-07", "close": 1.55, "volume": 37554.0}], "refreshing": true}