{"ticker": "RG1", "overview": {"name": "Regal Partners Global Investments Limited", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RG1", "has_prices": true, "as_of": "2026-09-07", "last": 2.62, "prev_close": 2.64, "change": -0.020000000000000018, "change_pct": -0.007575757575757582, "session_volume": 728273.0, "vwap_5": 2.6148943403582305, "vwap_20": 2.6528796255862295, "vwap_60": 2.544709395768712, "vwap_250": 2.280831521272489, "high_52w": 2.76, "low_52w": 1.935, "avg_volume_20": 393073.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03159476", "src": "ASX", "ticker": "RG1", "cik": "", "company": "Regal Partners Global Investments Limited", "company_raw": "Regal Partners Global Investments Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RG1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159476", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "ASX-03159471", "src": "ASX", "ticker": "RG1", "cik": "", "company": "Regal Partners Global Investments Limited", "company_raw": "Regal Partners Global Investments Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RG1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159471", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "ASX-03144696", "src": "ASX", "ticker": "RG1", "cik": "", "company": "Regal Partners Global Investments Limited", "company_raw": "Regal Partners Global Investments Ltd", "who": "Noel Whittaker", "who_key": "Noel Whittaker", "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: Noel Whittaker changes a holding in RG1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144696", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51284}, {"id": "ASX-03144694", "src": "ASX", "ticker": "RG1", "cik": "", "company": "Regal Partners Global Investments Limited", "company_raw": "Regal Partners Global Investments Ltd", "who": "Adelaide McDonald", "who_key": "Adelaide McDonald", "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": "Adelaide McDonald just moved their RG1 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144694", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51284}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Noel Whittaker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/rg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Noel Whittaker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-15", "source_url": "https://www.marketindex.com.au/asx/rg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Noel Whittaker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/rg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adelaide McDonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/rg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Noel Whittaker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-25", "source_url": "https://www.marketindex.com.au/asx/rg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adelaide McDonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/rg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/rg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lawrence Myers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/rg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Jones", "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/rg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adelaide McDonald", "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/rg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Noel Whittaker", "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/rg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Noel Whittaker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-19", "source_url": "https://www.marketindex.com.au/asx/rg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adelaide McDonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-19", "source_url": "https://www.marketindex.com.au/asx/rg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-19", "source_url": "https://www.marketindex.com.au/asx/rg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adelaide McDonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-25", "source_url": "https://www.marketindex.com.au/asx/rg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-25", "source_url": "https://www.marketindex.com.au/asx/rg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Noel Whittaker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-25", "source_url": "https://www.marketindex.com.au/asx/rg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-29", "source_url": "https://www.marketindex.com.au/asx/rg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adelaide McDonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-29", "source_url": "https://www.marketindex.com.au/asx/rg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Noel Whittaker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-29", "source_url": "https://www.marketindex.com.au/asx/rg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lawrence Myers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-28", "source_url": "https://www.marketindex.com.au/asx/rg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Noel Whittaker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-05", "source_url": "https://www.marketindex.com.au/asx/rg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-04", "source_url": "https://www.marketindex.com.au/asx/rg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adelaide McDonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-04", "source_url": "https://www.marketindex.com.au/asx/rg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Luciano", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-16", "source_url": "https://www.marketindex.com.au/asx/rg1", "needs_ocr": 0}], "directors": [{"name": "David Jones", "first_seen": "2017-09-28", "last_seen": "2025-03-24", "status": "current", "notices": 16}, {"name": "Adelaide McDonald", "first_seen": "2019-08-07", "last_seen": "2025-10-02", "status": "current", "notices": 10}, {"name": "Noel Whittaker", "first_seen": "2017-09-28", "last_seen": "2026-03-25", "status": "current", "notices": 20}, {"name": "Jaye Gardner", "first_seen": "2017-09-28", "last_seen": "2017-09-28", "status": "past", "notices": 1}, {"name": "Douglas Tynan", "first_seen": "2017-09-28", "last_seen": "2020-09-27", "status": "past", "notices": 22}, {"name": "Robert Luciano", "first_seen": "2017-09-28", "last_seen": "2022-06-16", "status": "past", "notices": 157}, {"name": "Lawrence Myers", "first_seen": "2017-09-28", "last_seen": "2024-10-04", "status": "past", "notices": 14}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Periodic Reports", "title": "Weekly NTA Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156898-2A1707734"}, {"date": "2026-10-30", "form": "Other", "title": "September 2026 Quarterly Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156061-2A1707292"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change in substantial holding - New Highland", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155417-2A1707078"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change in substantial holding - RPL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155412-2A1707076"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Notification of cessation of securities - RG1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155334-2A1707015"}], "performance": {"ticker": "RG1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-09-28", "close": 1.949404, "volume": 1291442.0}, {"date": "2017-09-29", "close": 1.954302, "volume": 417321.0}, {"date": "2017-10-02", "close": 1.9592, "volume": 140511.0}, {"date": "2017-10-03", "close": 1.9592, "volume": 670289.0}, {"date": "2017-10-04", "close": 1.9592, "volume": 410295.0}, {"date": "2017-10-05", "close": 1.9592, "volume": 253753.0}, {"date": "2017-10-06", "close": 1.968996, "volume": 380045.0}, {"date": "2017-10-09", "close": 1.968996, "volume": 713098.0}, {"date": "2017-10-10", "close": 1.978792, "volume": 450214.0}, {"date": "2017-10-11", "close": 1.978792, "volume": 354004.0}, {"date": "2017-10-12", "close": 1.988588, "volume": 417946.0}, {"date": "2017-10-13", "close": 2.017976, "volume": 578991.0}, {"date": "2017-10-16", "close": 2.017976, "volume": 361998.0}, {"date": "2017-10-17", "close": 2.017976, "volume": 485346.0}, {"date": "2017-10-18", "close": 2.037568, "volume": 767483.0}, {"date": "2017-10-19", "close": 2.017976, "volume": 515295.0}, {"date": "2017-10-20", "close": 2.037568, "volume": 458826.0}, {"date": "2017-10-23", "close": 2.047364, "volume": 450780.0}, {"date": "2017-10-24", "close": 2.047364, "volume": 287907.0}, {"date": "2017-10-25", "close": 2.047364, "volume": 493608.0}, {"date": "2017-10-26", "close": 2.05716, "volume": 304709.0}, {"date": "2017-10-27", "close": 2.047364, "volume": 366858.0}, {"date": "2017-10-30", "close": 2.086548, "volume": 805904.0}, {"date": "2017-10-31", "close": 2.086548, "volume": 519064.0}, {"date": "2017-11-01", "close": 2.096344, "volume": 587674.0}, {"date": "2017-11-02", "close": 2.086548, "volume": 404840.0}, {"date": "2017-11-03", "close": 2.076752, "volume": 287702.0}, {"date": "2017-11-06", "close": 2.076752, "volume": 517669.0}, {"date": "2017-11-07", "close": 2.037568, "volume": 563571.0}, {"date": "2017-11-08", "close": 2.05716, "volume": 463569.0}, {"date": "2017-11-09", "close": 2.066956, "volume": 435905.0}, {"date": "2017-11-10", "close": 2.076752, "volume": 446159.0}, {"date": "2017-11-13", "close": 2.066956, "volume": 268934.0}, {"date": "2017-11-14", "close": 2.076752, "volume": 421799.0}, {"date": "2017-11-15", "close": 2.066956, "volume": 515326.0}, {"date": "2017-11-16", "close": 2.066956, "volume": 728390.0}, {"date": "2017-11-17", "close": 2.05716, "volume": 388779.0}, {"date": "2017-11-20", "close": 2.086548, "volume": 459440.0}, {"date": "2017-11-21", "close": 2.076752, "volume": 378948.0}, {"date": "2017-11-22", "close": 2.076752, "volume": 214912.0}, {"date": "2017-11-23", "close": 2.076752, "volume": 323313.0}, {"date": "2017-11-24", "close": 2.086548, "volume": 311956.0}, {"date": "2017-11-27", "close": 2.096344, "volume": 111713.0}, {"date": "2017-11-28", "close": 2.096344, "volume": 258274.0}, {"date": "2017-11-29", "close": 2.096344, "volume": 384185.0}, {"date": "2017-11-30", "close": 2.125732, "volume": 969279.0}, {"date": "2017-12-01", "close": 2.145324, "volume": 391684.0}, {"date": "2017-12-04", "close": 2.15512, "volume": 493886.0}, {"date": "2017-12-05", "close": 2.115936, "volume": 297144.0}, {"date": "2017-12-06", "close": 2.125732, "volume": 173932.0}, {"date": "2017-12-07", "close": 2.115936, "volume": 424585.0}, {"date": "2017-12-08", "close": 2.135528, "volume": 265535.0}, {"date": "2017-12-11", "close": 2.145324, "volume": 342101.0}, {"date": "2017-12-12", "close": 2.135528, "volume": 471432.0}, {"date": "2017-12-13", "close": 2.125732, "volume": 299836.0}, {"date": "2017-12-14", "close": 2.125732, "volume": 219824.0}, {"date": "2017-12-15", "close": 2.135528, "volume": 307513.0}, {"date": "2017-12-18", "close": 2.135528, "volume": 243941.0}, {"date": "2017-12-19", "close": 2.145324, "volume": 275309.0}, {"date": "2017-12-20", "close": 2.145324, "volume": 715941.0}, {"date": "2017-12-21", "close": 2.145324, "volume": 409402.0}, {"date": "2017-12-22", "close": 2.135528, "volume": 326120.0}, {"date": "2017-12-27", "close": 2.174712, "volume": 291819.0}, {"date": "2017-12-28", "close": 2.184508, "volume": 67024.0}, {"date": "2017-12-29", "close": 2.184508, "volume": 32666.0}, {"date": "2018-01-02", "close": 2.194304, "volume": 125852.0}, {"date": "2018-01-03", "close": 2.164916, "volume": 187631.0}, {"date": "2018-01-04", "close": 2.194304, "volume": 158209.0}, {"date": "2018-01-05", "close": 2.174712, "volume": 178107.0}, {"date": "2018-01-08", "close": 2.174712, "volume": 194465.0}, {"date": "2018-01-09", "close": 2.125732, "volume": 438370.0}, {"date": "2018-01-10", "close": 2.076752, "volume": 426848.0}, {"date": "2018-01-11", "close": 2.086548, "volume": 493573.0}, {"date": "2018-01-12", "close": 2.076752, "volume": 221075.0}, {"date": "2018-01-15", "close": 2.066956, "volume": 238320.0}, {"date": "2018-01-16", "close": 2.066956, "volume": 643760.0}, {"date": "2018-01-17", "close": 2.066956, "volume": 431313.0}, {"date": "2018-01-18", "close": 2.086548, "volume": 190372.0}, {"date": "2018-01-19", "close": 2.066956, "volume": 212496.0}, {"date": "2018-01-22", "close": 2.066956, "volume": 266750.0}, {"date": "2018-01-23", "close": 2.076752, "volume": 244235.0}, {"date": "2018-01-24", "close": 2.05716, "volume": 398020.0}, {"date": "2018-01-25", "close": 2.05716, "volume": 206192.0}, {"date": "2018-01-29", "close": 2.05716, "volume": 218639.0}, {"date": "2018-01-30", "close": 2.05716, "volume": 234417.0}, {"date": "2018-01-31", "close": 2.076752, "volume": 237505.0}, {"date": "2018-02-01", "close": 2.086548, "volume": 363432.0}, {"date": "2018-02-02", "close": 2.096344, "volume": 169673.0}, {"date": "2018-02-05", "close": 2.017976, "volume": 604789.0}, {"date": "2018-02-06", "close": 2.027772, "volume": 646849.0}, {"date": "2018-02-07", "close": 2.027772, "volume": 722370.0}, {"date": "2018-02-08", "close": 2.037568, "volume": 367432.0}, {"date": "2018-02-09", "close": 2.027772, "volume": 531545.0}, {"date": "2018-02-12", "close": 2.037568, "volume": 228598.0}, {"date": "2018-02-13", "close": 2.047364, "volume": 421464.0}, {"date": "2018-02-14", "close": 2.05716, "volume": 315080.0}, {"date": "2018-02-15", "close": 2.037568, "volume": 391640.0}, {"date": "2018-02-16", "close": 2.047364, "volume": 336678.0}, {"date": "2018-02-19", "close": 2.037568, "volume": 237960.0}, {"date": "2018-02-20", "close": 2.047364, "volume": 462756.0}, {"date": "2018-02-21", "close": 2.027772, "volume": 535636.0}, {"date": "2018-02-22", "close": 2.066956, "volume": 304171.0}, {"date": "2018-02-23", "close": 2.066956, "volume": 210541.0}, {"date": "2018-02-26", "close": 2.086548, "volume": 206378.0}, {"date": "2018-02-27", "close": 2.096344, "volume": 405104.0}, {"date": "2018-02-28", "close": 2.066956, "volume": 322052.0}, {"date": "2018-03-01", "close": 2.047364, "volume": 203026.0}, {"date": "2018-03-02", "close": 2.017976, "volume": 230421.0}, {"date": "2018-03-05", "close": 2.037568, "volume": 317627.0}, {"date": "2018-03-06", "close": 2.037568, "volume": 167645.0}, {"date": "2018-03-07", "close": 2.022874, "volume": 466014.0}, {"date": "2018-03-08", "close": 2.00818, "volume": 334315.0}, {"date": "2018-03-09", "close": 2.017976, "volume": 356534.0}, {"date": "2018-03-12", "close": 2.027772, "volume": 180428.0}, {"date": "2018-03-13", "close": 2.037568, "volume": 204078.0}, {"date": "2018-03-14", "close": 2.037568, "volume": 220246.0}, {"date": "2018-03-15", "close": 2.027772, "volume": 196048.0}, {"date": "2018-03-16", "close": 2.037568, "volume": 425009.0}, {"date": "2018-03-19", "close": 2.037568, "volume": 148166.0}, {"date": "2018-03-20", "close": 2.037568, "volume": 478581.0}, {"date": "2018-03-21", "close": 2.027772, "volume": 484582.0}, {"date": "2018-03-22", "close": 2.037568, "volume": 205278.0}, {"date": "2018-03-23", "close": 2.027772, "volume": 209315.0}, {"date": "2018-03-26", "close": 2.047364, "volume": 422153.0}, {"date": "2018-03-27", "close": 2.027772, "volume": 309039.0}, {"date": "2018-03-28", "close": 2.047364, "volume": 344010.0}, {"date": "2018-03-29", "close": 2.037568, "volume": 334377.0}, {"date": "2018-04-03", "close": 2.027772, "volume": 306770.0}, {"date": "2018-04-04", "close": 2.027772, "volume": 423170.0}, {"date": "2018-04-05", "close": 2.027772, "volume": 206763.0}, {"date": "2018-04-06", "close": 2.027772, "volume": 344599.0}, {"date": "2018-04-09", "close": 2.027772, "volume": 354433.0}, {"date": "2018-04-10", "close": 2.037568, "volume": 443174.0}, {"date": "2018-04-11", "close": 2.047364, "volume": 301705.0}, {"date": "2018-04-12", "close": 2.05716, "volume": 181547.0}, {"date": "2018-04-13", "close": 2.027772, "volume": 225379.0}, {"date": "2018-04-16", "close": 2.037568, "volume": 125492.0}, {"date": "2018-04-17", "close": 2.066956, "volume": 192692.0}, {"date": "2018-04-18", "close": 2.115936, "volume": 233180.0}, {"date": "2018-04-19", "close": 2.086548, "volume": 328982.0}, {"date": "2018-04-20", "close": 2.115936, "volume": 271945.0}, {"date": "2018-04-23", "close": 2.115936, "volume": 350489.0}, {"date": "2018-04-24", "close": 2.10614, "volume": 152757.0}, {"date": "2018-04-26", "close": 2.096344, "volume": 292711.0}, {"date": "2018-04-27", "close": 2.10614, "volume": 170538.0}, {"date": "2018-04-30", "close": 2.145324, "volume": 130146.0}, {"date": "2018-05-01", "close": 2.135528, "volume": 189415.0}, {"date": "2018-05-02", "close": 2.125732, "volume": 258205.0}, {"date": "2018-05-03", "close": 2.145324, "volume": 351358.0}, {"date": "2018-05-04", "close": 2.15512, "volume": 286688.0}, {"date": "2018-05-07", "close": 2.086548, "volume": 515021.0}, {"date": "2018-05-08", "close": 2.076752, "volume": 550884.0}, {"date": "2018-05-09", "close": 2.076752, "volume": 260178.0}, {"date": "2018-05-10", "close": 2.125732, "volume": 274266.0}, {"date": "2018-05-11", "close": 2.15512, "volume": 210302.0}, {"date": "2018-05-14", "close": 2.125732, "volume": 173734.0}, {"date": "2018-05-15", "close": 2.125732, "volume": 237345.0}, {"date": "2018-05-16", "close": 2.135528, "volume": 140098.0}, {"date": "2018-05-17", "close": 2.145324, "volume": 147049.0}, {"date": "2018-05-18", "close": 2.135528, "volume": 93172.0}, {"date": "2018-05-21", "close": 2.135528, "volume": 164666.0}, {"date": "2018-05-22", "close": 2.15512, "volume": 157193.0}, {"date": "2018-05-23", "close": 2.145324, "volume": 259174.0}, {"date": "2018-05-24", "close": 2.164916, "volume": 178215.0}, {"date": "2018-05-25", "close": 2.15512, "volume": 249832.0}, {"date": "2018-05-28", "close": 2.15512, "volume": 248991.0}, {"date": "2018-05-29", "close": 2.15512, "volume": 156594.0}, {"date": "2018-05-30", "close": 2.135528, "volume": 326598.0}, {"date": "2018-05-31", "close": 2.135528, "volume": 117200.0}, {"date": "2018-06-01", "close": 2.13063, "volume": 136226.0}, {"date": "2018-06-04", "close": 2.115936, "volume": 165388.0}, {"date": "2018-06-05", "close": 2.135528, "volume": 179481.0}, {"date": "2018-06-06", "close": 2.145324, "volume": 179161.0}, {"date": "2018-06-07", "close": 2.145324, "volume": 482929.0}, {"date": "2018-06-08", "close": 2.135528, "volume": 120309.0}, {"date": "2018-06-12", "close": 2.15512, "volume": 179599.0}, {"date": "2018-06-13", "close": 2.164916, "volume": 180611.0}, {"date": "2018-06-14", "close": 2.184508, "volume": 135422.0}, {"date": "2018-06-15", "close": 2.174712, "volume": 219582.0}, {"date": "2018-06-18", "close": 2.15512, "volume": 280053.0}, {"date": "2018-06-19", "close": 2.174712, "volume": 121502.0}, {"date": "2018-06-20", "close": 2.2041, "volume": 200393.0}, {"date": "2018-06-21", "close": 2.213896, "volume": 139123.0}, {"date": "2018-06-22", "close": 2.213896, "volume": 83336.0}, {"date": "2018-06-25", "close": 2.233488, "volume": 198367.0}, {"date": "2018-06-26", "close": 2.223692, "volume": 307814.0}, {"date": "2018-06-27", "close": 2.184508, "volume": 101752.0}, {"date": "2018-06-28", "close": 2.2041, "volume": 199875.0}, {"date": "2018-06-29", "close": 2.223692, "volume": 241372.0}, {"date": "2018-07-02", "close": 2.243284, "volume": 175792.0}, {"date": "2018-07-03", "close": 2.233488, "volume": 201963.0}, {"date": "2018-07-04", "close": 2.223692, "volume": 220595.0}, {"date": "2018-07-05", "close": 2.213896, "volume": 359465.0}, {"date": "2018-07-06", "close": 2.2041, "volume": 386330.0}, {"date": "2018-07-09", "close": 2.213896, "volume": 237913.0}, {"date": "2018-07-10", "close": 2.184508, "volume": 260229.0}, {"date": "2018-07-11", "close": 2.174712, "volume": 160138.0}, {"date": "2018-07-12", "close": 2.174712, "volume": 243498.0}, {"date": "2018-07-13", "close": 2.2041, "volume": 90961.0}, {"date": "2018-07-16", "close": 2.2041, "volume": 178088.0}, {"date": "2018-07-17", "close": 2.223692, "volume": 228605.0}, {"date": "2018-07-18", "close": 2.213896, "volume": 167508.0}, {"date": "2018-07-19", "close": 2.243284, "volume": 217576.0}, {"date": "2018-07-20", "close": 2.25308, "volume": 187366.0}, {"date": "2018-07-23", "close": 2.243284, "volume": 271555.0}, {"date": "2018-07-24", "close": 2.282468, "volume": 166528.0}, {"date": "2018-07-25", "close": 2.262876, "volume": 177507.0}, {"date": "2018-07-26", "close": 2.292264, "volume": 220928.0}, {"date": "2018-07-27", "close": 2.292264, "volume": 294909.0}, {"date": "2018-07-30", "close": 2.30206, "volume": 96390.0}, {"date": "2018-07-31", "close": 2.30206, "volume": 286415.0}, {"date": "2018-08-01", "close": 2.341244, "volume": 203176.0}, {"date": "2018-08-02", "close": 2.360836, "volume": 232026.0}, {"date": "2018-08-03", "close": 2.331448, "volume": 361116.0}, {"date": "2018-08-06", "close": 2.311856, "volume": 229631.0}, {"date": "2018-08-07", "close": 2.321652, "volume": 130927.0}, {"date": "2018-08-08", "close": 2.331448, "volume": 307403.0}, {"date": "2018-08-09", "close": 2.321652, "volume": 292022.0}, {"date": "2018-08-10", "close": 2.380428, "volume": 120397.0}, {"date": "2018-08-13", "close": 2.35104, "volume": 184456.0}, {"date": "2018-08-14", "close": 2.380428, "volume": 310422.0}, {"date": "2018-08-15", "close": 2.390224, "volume": 313625.0}, {"date": "2018-08-16", "close": 2.419612, "volume": 217709.0}, {"date": "2018-08-17", "close": 2.40002, "volume": 206559.0}, {"date": "2018-08-20", "close": 2.380428, "volume": 223754.0}, {"date": "2018-08-21", "close": 2.380428, "volume": 217658.0}, {"date": "2018-08-22", "close": 2.380428, "volume": 143340.0}, {"date": "2018-08-23", "close": 2.380428, "volume": 255945.0}, {"date": "2018-08-24", "close": 2.468592, "volume": 246935.0}, {"date": "2018-08-27", "close": 2.449, "volume": 206519.0}, {"date": "2018-08-28", "close": 2.49798, "volume": 274151.0}, {"date": "2018-08-29", "close": 2.537164, "volume": 223278.0}, {"date": "2018-08-30", "close": 2.49798, "volume": 321589.0}, {"date": "2018-08-31", "close": 2.429408, "volume": 229953.0}, {"date": "2018-09-03", "close": 2.390224, "volume": 207085.0}, {"date": "2018-09-04", "close": 2.439204, "volume": 290761.0}, {"date": "2018-09-05", "close": 2.390224, "volume": 206715.0}, {"date": "2018-09-06", "close": 2.331448, "volume": 464186.0}, {"date": "2018-09-07", "close": 2.341244, "volume": 148730.0}, {"date": "2018-09-10", "close": 2.35104, "volume": 320260.0}, {"date": "2018-09-11", "close": 2.321652, "volume": 132989.0}, {"date": "2018-09-12", "close": 2.380428, "volume": 147543.0}, {"date": "2018-09-13", "close": 2.370632, "volume": 133445.0}, {"date": "2018-09-14", "close": 2.40002, "volume": 355645.0}, {"date": "2018-09-17", "close": 2.40002, "volume": 188676.0}, {"date": "2018-09-18", "close": 2.360836, "volume": 80392.0}, {"date": "2018-09-19", "close": 2.468592, "volume": 249959.0}, {"date": "2018-09-20", "close": 2.468592, "volume": 183542.0}, {"date": "2018-09-21", "close": 2.390224, "volume": 254640.0}, {"date": "2018-09-24", "close": 2.360836, "volume": 330797.0}, {"date": "2018-09-25", "close": 2.409816, "volume": 119163.0}, {"date": "2018-09-26", "close": 2.40002, "volume": 132701.0}, {"date": "2018-09-27", "close": 2.409816, "volume": 222081.0}, {"date": "2018-09-28", "close": 2.449, "volume": 285715.0}, {"date": "2018-10-01", "close": 2.439204, "volume": 172228.0}, {"date": "2018-10-02", "close": 2.419612, "volume": 247187.0}, {"date": "2018-10-03", "close": 2.449, "volume": 178236.0}, {"date": "2018-10-04", "close": 2.419612, "volume": 98390.0}, {"date": "2018-10-05", "close": 2.439204, "volume": 123596.0}, {"date": "2018-10-08", "close": 2.390224, "volume": 201179.0}, {"date": "2018-10-09", "close": 2.35104, "volume": 126107.0}, {"date": "2018-10-10", "close": 2.341244, "volume": 207148.0}, {"date": "2018-10-11", "close": 2.321652, "volume": 276595.0}, {"date": "2018-10-12", "close": 2.321652, "volume": 352792.0}, {"date": "2018-10-15", "close": 2.35104, "volume": 155623.0}, {"date": "2018-10-16", "close": 2.341244, "volume": 146488.0}, {"date": "2018-10-17", "close": 2.341244, "volume": 275521.0}, {"date": "2018-10-18", "close": 2.365734, "volume": 78948.0}, {"date": "2018-10-19", "close": 2.360836, "volume": 148515.0}, {"date": "2018-10-22", "close": 2.370632, "volume": 128129.0}, {"date": "2018-10-23", "close": 2.370632, "volume": 130549.0}, {"date": "2018-10-24", "close": 2.331448, "volume": 157695.0}, {"date": "2018-10-25", "close": 2.282468, "volume": 291173.0}, {"date": "2018-10-26", "close": 2.262876, "volume": 192604.0}, {"date": "2018-10-29", "close": 2.370632, "volume": 319381.0}, {"date": "2018-10-30", "close": 2.321652, "volume": 320721.0}, {"date": "2018-10-31", "close": 2.321652, "volume": 380421.0}, {"date": "2018-11-01", "close": 2.321652, "volume": 350227.0}, {"date": "2018-11-02", "close": 2.35104, "volume": 188705.0}, {"date": "2018-11-05", "close": 2.439204, "volume": 243924.0}, {"date": "2018-11-06", "close": 2.390224, "volume": 57843.0}, {"date": "2018-11-07", "close": 2.468592, "volume": 283055.0}, {"date": "2018-11-08", "close": 2.419612, "volume": 309476.0}, {"date": "2018-11-09", "close": 2.40002, "volume": 265606.0}, {"date": "2018-11-12", "close": 2.429408, "volume": 92484.0}, {"date": "2018-11-13", "close": 2.419612, "volume": 177463.0}, {"date": "2018-11-14", "close": 2.35104, "volume": 187735.0}, {"date": "2018-11-15", "close": 2.380428, "volume": 118297.0}, {"date": "2018-11-16", "close": 2.390224, "volume": 137996.0}, {"date": "2018-11-19", "close": 2.341244, "volume": 420173.0}, {"date": "2018-11-20", "close": 2.321652, "volume": 318319.0}, {"date": "2018-11-21", "close": 2.321652, "volume": 182209.0}, {"date": "2018-11-22", "close": 2.360836, "volume": 160378.0}, {"date": "2018-11-23", "close": 2.370632, "volume": 191643.0}, {"date": "2018-11-26", "close": 2.380428, "volume": 130908.0}, {"date": "2018-11-27", "close": 2.35104, "volume": 131519.0}, {"date": "2018-11-28", "close": 2.35104, "volume": 82414.0}, {"date": "2018-11-29", "close": 2.341244, "volume": 220365.0}, {"date": "2018-11-30", "close": 2.30206, "volume": 162413.0}, {"date": "2018-12-03", "close": 2.341244, "volume": 229081.0}, {"date": "2018-12-04", "close": 2.341244, "volume": 313328.0}, {"date": "2018-12-05", "close": 2.321652, "volume": 210642.0}, {"date": "2018-12-06", "close": 2.321652, "volume": 155341.0}, {"date": "2018-12-07", "close": 2.243284, "volume": 361411.0}, {"date": "2018-12-10", "close": 2.321652, "volume": 122930.0}, {"date": "2018-12-11", "close": 2.243284, "volume": 329072.0}, {"date": "2018-12-12", "close": 2.213896, "volume": 127926.0}, {"date": "2018-12-13", "close": 2.243284, "volume": 281203.0}, {"date": "2018-12-14", "close": 2.223692, "volume": 137300.0}, {"date": "2018-12-17", "close": 2.223692, "volume": 97729.0}, {"date": "2018-12-18", "close": 2.223692, "volume": 118500.0}, {"date": "2018-12-19", "close": 2.194304, "volume": 267443.0}, {"date": "2018-12-20", "close": 2.2041, "volume": 161645.0}, {"date": "2018-12-21", "close": 2.213896, "volume": 190580.0}, {"date": "2018-12-24", "close": 2.213896, "volume": 71456.0}, {"date": "2018-12-27", "close": 2.184508, "volume": 122728.0}, {"date": "2018-12-28", "close": 2.184508, "volume": 35517.0}, {"date": "2018-12-31", "close": 2.184508, "volume": 27577.0}, {"date": "2019-01-02", "close": 2.194304, "volume": 115046.0}, {"date": "2019-01-03", "close": 2.213896, "volume": 139626.0}, {"date": "2019-01-04", "close": 2.25308, "volume": 78039.0}, {"date": "2019-01-07", "close": 2.223692, "volume": 251581.0}, {"date": "2019-01-08", "close": 2.292264, "volume": 61935.0}, {"date": "2019-01-09", "close": 2.282468, "volume": 127607.0}, {"date": "2019-01-10", "close": 2.282468, "volume": 59090.0}, {"date": "2019-01-11", "close": 2.282468, "volume": 34685.0}, {"date": "2019-01-14", "close": 2.233488, "volume": 145994.0}, {"date": "2019-01-15", "close": 2.233488, "volume": 93054.0}, {"date": "2019-01-16", "close": 2.213896, "volume": 221945.0}, {"date": "2019-01-17", "close": 2.213896, "volume": 181378.0}, {"date": "2019-01-18", "close": 2.233488, "volume": 182310.0}, {"date": "2019-01-21", "close": 2.25308, "volume": 179260.0}, {"date": "2019-01-22", "close": 2.25308, "volume": 321900.0}, {"date": "2019-01-23", "close": 2.25308, "volume": 300387.0}, {"date": "2019-01-24", "close": 2.25308, "volume": 96068.0}, {"date": "2019-01-25", "close": 2.25308, "volume": 253414.0}, {"date": "2019-01-29", "close": 2.262876, "volume": 281862.0}, {"date": "2019-01-30", "close": 2.272672, "volume": 262921.0}, {"date": "2019-01-31", "close": 2.341244, "volume": 192794.0}, {"date": "2019-02-01", "close": 2.370632, "volume": 105664.0}, {"date": "2019-02-04", "close": 2.380428, "volume": 362384.0}, {"date": "2019-02-05", "close": 2.390224, "volume": 190508.0}, {"date": "2019-02-06", "close": 2.380428, "volume": 259734.0}, {"date": "2019-02-07", "close": 2.449, "volume": 352391.0}, {"date": "2019-02-08", "close": 2.458796, "volume": 207931.0}, {"date": "2019-02-11", "close": 2.439204, "volume": 131817.0}, {"date": "2019-02-12", "close": 2.419612, "volume": 198635.0}, {"date": "2019-02-13", "close": 2.429408, "volume": 285285.0}, {"date": "2019-02-14", "close": 2.419612, "volume": 202189.0}, {"date": "2019-02-15", "close": 2.419612, "volume": 249531.0}, {"date": "2019-02-18", "close": 2.439204, "volume": 138695.0}, {"date": "2019-02-19", "close": 2.439204, "volume": 273248.0}, {"date": "2019-02-20", "close": 2.439204, "volume": 95081.0}, {"date": "2019-02-21", "close": 2.429408, "volume": 162670.0}, {"date": "2019-02-22", "close": 2.419612, "volume": 155673.0}, {"date": "2019-02-25", "close": 2.429408, "volume": 126782.0}, {"date": "2019-02-26", "close": 2.439204, "volume": 60149.0}, {"date": "2019-02-27", "close": 2.419612, "volume": 222741.0}, {"date": "2019-02-28", "close": 2.40002, "volume": 232404.0}, {"date": "2019-03-01", "close": 2.380428, "volume": 204070.0}, {"date": "2019-03-04", "close": 2.449, "volume": 208533.0}, {"date": "2019-03-05", "close": 2.409816, "volume": 116582.0}, {"date": "2019-03-06", "close": 2.419612, "volume": 194443.0}, {"date": "2019-03-07", "close": 2.35104, "volume": 294038.0}, {"date": "2019-03-08", "close": 2.360836, "volume": 234232.0}, {"date": "2019-03-11", "close": 2.35104, "volume": 126147.0}, {"date": "2019-03-12", "close": 2.35104, "volume": 280891.0}, {"date": "2019-03-13", "close": 2.341244, "volume": 169558.0}, {"date": "2019-03-14", "close": 2.35104, "volume": 113497.0}, {"date": "2019-03-15", "close": 2.370632, "volume": 79595.0}, {"date": "2019-03-18", "close": 2.35104, "volume": 394386.0}, {"date": "2019-03-19", "close": 2.370632, "volume": 95255.0}, {"date": "2019-03-20", "close": 2.35104, "volume": 86065.0}, {"date": "2019-03-21", "close": 2.370632, "volume": 134461.0}, {"date": "2019-03-22", "close": 2.35104, "volume": 293739.0}, {"date": "2019-03-25", "close": 2.331448, "volume": 240132.0}, {"date": "2019-03-26", "close": 2.35104, "volume": 146438.0}, {"date": "2019-03-27", "close": 2.360836, "volume": 230531.0}, {"date": "2019-03-28", "close": 2.35104, "volume": 112465.0}, {"date": "2019-03-29", "close": 2.35104, "volume": 256798.0}, {"date": "2019-04-01", "close": 2.35104, "volume": 75867.0}, {"date": "2019-04-02", "close": 2.331448, "volume": 288413.0}, {"date": "2019-04-03", "close": 2.331448, "volume": 225950.0}, {"date": "2019-04-04", "close": 2.370632, "volume": 125776.0}, {"date": "2019-04-05", "close": 2.390224, "volume": 120454.0}, {"date": "2019-04-08", "close": 2.390224, "volume": 88017.0}, {"date": "2019-04-09", "close": 2.370632, "volume": 117264.0}, {"date": "2019-04-10", "close": 2.370632, "volume": 158066.0}, {"date": "2019-04-11", "close": 2.321652, "volume": 111589.0}, {"date": "2019-04-12", "close": 2.321652, "volume": 106173.0}, {"date": "2019-04-15", "close": 2.380428, "volume": 204221.0}, {"date": "2019-04-16", "close": 2.341244, "volume": 156631.0}, {"date": "2019-04-17", "close": 2.360836, "volume": 59565.0}, {"date": "2019-04-18", "close": 2.380428, "volume": 85287.0}, {"date": "2019-04-23", "close": 2.390224, "volume": 276428.0}, {"date": "2019-04-24", "close": 2.390224, "volume": 138662.0}, {"date": "2019-04-26", "close": 2.40002, "volume": 275181.0}, {"date": "2019-04-29", "close": 2.40002, "volume": 175159.0}, {"date": "2019-04-30", "close": 2.390224, "volume": 216709.0}, {"date": "2019-05-01", "close": 2.35104, "volume": 164928.0}, {"date": "2019-05-02", "close": 2.370632, "volume": 108368.0}, {"date": "2019-05-03", "close": 2.409816, "volume": 139108.0}, {"date": "2019-05-06", "close": 2.35104, "volume": 56048.0}, {"date": "2019-05-07", "close": 2.409816, "volume": 226909.0}, {"date": "2019-05-13", "close": 2.468592, "volume": 484435.0}, {"date": "2019-05-14", "close": 2.488184, "volume": 416232.0}, {"date": "2019-05-15", "close": 2.458796, "volume": 791419.0}, {"date": "2019-05-16", "close": 2.507776, "volume": 661758.0}, {"date": "2019-05-17", "close": 2.43, "volume": 208237.0}, {"date": "2019-05-20", "close": 2.44, "volume": 368503.0}, {"date": "2019-05-21", "close": 2.44, "volume": 224500.0}, {"date": "2019-05-22", "close": 2.4, "volume": 323605.0}, {"date": "2019-05-23", "close": 2.37, "volume": 617191.0}, {"date": "2019-05-24", "close": 2.35, "volume": 462738.0}, {"date": "2019-05-27", "close": 2.37, "volume": 1348330.0}, {"date": "2019-05-28", "close": 2.4, "volume": 770649.0}, {"date": "2019-05-29", "close": 2.36, "volume": 359320.0}, {"date": "2019-05-30", "close": 2.36, "volume": 508162.0}, {"date": "2019-05-31", "close": 2.35, "volume": 205452.0}, {"date": "2019-06-03", "close": 2.34, "volume": 345858.0}, {"date": "2019-06-04", "close": 2.34, "volume": 149398.0}, {"date": "2019-06-05", "close": 2.4, "volume": 185352.0}, {"date": "2019-06-06", "close": 2.37, "volume": 150517.0}, {"date": "2019-06-07", "close": 2.37, "volume": 152216.0}, {"date": "2019-06-11", "close": 2.41, "volume": 273289.0}, {"date": "2019-06-12", "close": 2.41, "volume": 274010.0}, {"date": "2019-06-13", "close": 2.43, "volume": 149984.0}, {"date": "2019-06-14", "close": 2.41, "volume": 244445.0}, {"date": "2019-06-17", "close": 2.4, "volume": 171366.0}, {"date": "2019-06-18", "close": 2.39, "volume": 142426.0}, {"date": "2019-06-19", "close": 2.41, "volume": 401431.0}, {"date": "2019-06-20", "close": 2.41, "volume": 327121.0}, {"date": "2019-06-21", "close": 2.35, "volume": 2609649.0}, {"date": "2019-06-24", "close": 2.31, "volume": 1175150.0}, {"date": "2019-06-25", "close": 2.33, "volume": 872144.0}, {"date": "2019-06-26", "close": 2.32, "volume": 729881.0}, {"date": "2019-06-27", "close": 2.34, "volume": 756505.0}, {"date": "2019-06-28", "close": 2.37, "volume": 476649.0}, {"date": "2019-07-01", "close": 2.32, "volume": 853878.0}, {"date": "2019-07-02", "close": 2.33, "volume": 591681.0}, {"date": "2019-07-03", "close": 2.35, "volume": 378510.0}, {"date": "2019-07-04", "close": 2.37, "volume": 480725.0}, {"date": "2019-07-05", "close": 2.38, "volume": 606591.0}, {"date": "2019-07-08", "close": 2.38, "volume": 478317.0}, {"date": "2019-07-09", "close": 2.38, "volume": 536839.0}, {"date": "2019-07-10", "close": 2.35, "volume": 418578.0}, {"date": "2019-07-11", "close": 2.35, "volume": 355283.0}, {"date": "2019-07-12", "close": 2.36, "volume": 281478.0}, {"date": "2019-07-15", "close": 2.35, "volume": 238805.0}, {"date": "2019-07-16", "close": 2.35, "volume": 277040.0}, {"date": "2019-07-17", "close": 2.36, "volume": 657273.0}, {"date": "2019-07-18", "close": 2.35, "volume": 290651.0}, {"date": "2019-07-19", "close": 2.33, "volume": 323791.0}, {"date": "2019-07-22", "close": 2.37, "volume": 348664.0}, {"date": "2019-07-23", "close": 2.34, "volume": 198751.0}, {"date": "2019-07-24", "close": 2.35, "volume": 249783.0}, {"date": "2019-07-25", "close": 2.33, "volume": 309961.0}, {"date": "2019-07-26", "close": 2.34, "volume": 328922.0}, {"date": "2019-07-29", "close": 2.35, "volume": 499673.0}, {"date": "2019-07-30", "close": 2.35, "volume": 709619.0}, {"date": "2019-07-31", "close": 2.34, "volume": 446509.0}, {"date": "2019-08-01", "close": 2.35, "volume": 519761.0}, {"date": "2019-08-02", "close": 2.35, "volume": 192532.0}, {"date": "2019-08-05", "close": 2.33, "volume": 690780.0}, {"date": "2019-08-06", "close": 2.32, "volume": 353317.0}, {"date": "2019-08-07", "close": 2.34, "volume": 862764.0}, {"date": "2019-08-08", "close": 2.34, "volume": 228001.0}, {"date": "2019-08-09", "close": 2.34, "volume": 451889.0}, {"date": "2019-08-12", "close": 2.33, "volume": 446154.0}, {"date": "2019-08-13", "close": 2.31, "volume": 364179.0}, {"date": "2019-08-14", "close": 2.32, "volume": 88349.0}, {"date": "2019-08-15", "close": 2.3, "volume": 306275.0}, {"date": "2019-08-16", "close": 2.29, "volume": 434598.0}, {"date": "2019-08-19", "close": 2.29, "volume": 300689.0}, {"date": "2019-08-20", "close": 2.29, "volume": 291312.0}, {"date": "2019-08-21", "close": 2.31, "volume": 154684.0}, {"date": "2019-08-22", "close": 2.3, "volume": 365194.0}, {"date": "2019-08-23", "close": 2.29, "volume": 393101.0}, {"date": "2019-08-26", "close": 2.29, "volume": 294033.0}, {"date": "2019-08-27", "close": 2.29, "volume": 397511.0}, {"date": "2019-08-28", "close": 2.32, "volume": 133194.0}, {"date": "2019-08-29", "close": 2.31, "volume": 373128.0}, {"date": "2019-08-30", "close": 2.3, "volume": 452835.0}, {"date": "2019-09-02", "close": 2.29, "volume": 221501.0}, {"date": "2019-09-03", "close": 2.28, "volume": 243789.0}, {"date": "2019-09-04", "close": 2.29, "volume": 660747.0}, {"date": "2019-09-05", "close": 2.28, "volume": 654602.0}, {"date": "2019-09-06", "close": 2.32, "volume": 1202751.0}, {"date": "2019-09-09", "close": 2.33, "volume": 1782077.0}, {"date": "2019-09-10", "close": 2.33, "volume": 1592313.0}, {"date": "2019-09-11", "close": 2.36, "volume": 780995.0}, {"date": "2019-09-12", "close": 2.35, "volume": 784220.0}, {"date": "2019-09-13", "close": 2.36, "volume": 390608.0}, {"date": "2019-09-16", "close": 2.36, "volume": 301994.0}, {"date": "2019-09-17", "close": 2.35, "volume": 630905.0}, {"date": "2019-09-18", "close": 2.37, "volume": 1270628.0}, {"date": "2019-09-19", "close": 2.37, "volume": 618219.0}, {"date": "2019-09-20", "close": 2.38, "volume": 421767.0}, {"date": "2019-09-23", "close": 2.37, "volume": 381032.0}, {"date": "2019-09-24", "close": 2.37, "volume": 267001.0}, {"date": "2019-09-25", "close": 2.34, "volume": 272273.0}, {"date": "2019-09-26", "close": 2.35, "volume": 208338.0}, {"date": "2019-09-27", "close": 2.35, "volume": 238258.0}, {"date": "2019-09-30", "close": 2.33, "volume": 144270.0}, {"date": "2019-10-01", "close": 2.32, "volume": 211097.0}, {"date": "2019-10-02", "close": 2.31, "volume": 152535.0}, {"date": "2019-10-03", "close": 2.31, "volume": 355595.0}, {"date": "2019-10-04", "close": 2.29, "volume": 241613.0}, {"date": "2019-10-07", "close": 2.31, "volume": 98405.0}, {"date": "2019-10-08", "close": 2.3, "volume": 141698.0}, {"date": "2019-10-09", "close": 2.32, "volume": 242597.0}, {"date": "2019-10-10", "close": 2.31, "volume": 228076.0}, {"date": "2019-10-11", "close": 2.32, "volume": 179854.0}, {"date": "2019-10-14", "close": 2.31, "volume": 125241.0}, {"date": "2019-10-15", "close": 2.29, "volume": 167195.0}, {"date": "2019-10-16", "close": 2.3, "volume": 140836.0}, {"date": "2019-10-17", "close": 2.31, "volume": 95690.0}, {"date": "2019-10-18", "close": 2.3, "volume": 211703.0}, {"date": "2019-10-21", "close": 2.27, "volume": 325412.0}, {"date": "2019-10-22", "close": 2.27, "volume": 219802.0}, {"date": "2019-10-23", "close": 2.27, "volume": 197690.0}, {"date": "2019-10-24", "close": 2.28, "volume": 92734.0}, {"date": "2019-10-25", "close": 2.28, "volume": 206424.0}, {"date": "2019-10-28", "close": 2.27, "volume": 190676.0}, {"date": "2019-10-29", "close": 2.26, "volume": 302414.0}, {"date": "2019-10-30", "close": 2.26, "volume": 188012.0}, {"date": "2019-10-31", "close": 2.27, "volume": 312789.0}, {"date": "2019-11-01", "close": 2.23, "volume": 222831.0}, {"date": "2019-11-04", "close": 2.25, "volume": 186893.0}, {"date": "2019-11-05", "close": 2.24, "volume": 162486.0}, {"date": "2019-11-06", "close": 2.25, "volume": 144961.0}, {"date": "2019-11-07", "close": 2.24, "volume": 202752.0}, {"date": "2019-11-08", "close": 2.27, "volume": 508513.0}, {"date": "2019-11-11", "close": 2.24, "volume": 340900.0}, {"date": "2019-11-12", "close": 2.24, "volume": 276376.0}, {"date": "2019-11-13", "close": 2.25, "volume": 496448.0}, {"date": "2019-11-14", "close": 2.25, "volume": 362395.0}, {"date": "2019-11-15", "close": 2.27, "volume": 271276.0}, {"date": "2019-11-18", "close": 2.29, "volume": 582178.0}, {"date": "2019-11-19", "close": 2.29, "volume": 262278.0}, {"date": "2019-11-20", "close": 2.3, "volume": 87324.0}, {"date": "2019-11-21", "close": 2.26, "volume": 181681.0}, {"date": "2019-11-22", "close": 2.25, "volume": 251458.0}, {"date": "2019-11-25", "close": 2.26, "volume": 466811.0}, {"date": "2019-11-26", "close": 2.26, "volume": 247694.0}, {"date": "2019-11-27", "close": 2.28, "volume": 251793.0}, {"date": "2019-11-28", "close": 2.32, "volume": 439318.0}, {"date": "2019-11-29", "close": 2.28, "volume": 369069.0}, {"date": "2019-12-02", "close": 2.28, "volume": 326921.0}, {"date": "2019-12-03", "close": 2.3, "volume": 272206.0}, {"date": "2019-12-04", "close": 2.31, "volume": 299550.0}, {"date": "2019-12-05", "close": 2.3, "volume": 343781.0}, {"date": "2019-12-06", "close": 2.29, "volume": 253764.0}, {"date": "2019-12-09", "close": 2.3, "volume": 225356.0}, {"date": "2019-12-10", "close": 2.29, "volume": 363756.0}, {"date": "2019-12-11", "close": 2.26, "volume": 337174.0}, {"date": "2019-12-12", "close": 2.28, "volume": 185073.0}, {"date": "2019-12-13", "close": 2.29, "volume": 344802.0}, {"date": "2019-12-16", "close": 2.25, "volume": 509720.0}, {"date": "2019-12-17", "close": 2.26, "volume": 312948.0}, {"date": "2019-12-18", "close": 2.27, "volume": 281501.0}, {"date": "2019-12-19", "close": 2.26, "volume": 182110.0}, {"date": "2019-12-20", "close": 2.24, "volume": 414331.0}, {"date": "2019-12-23", "close": 2.23, "volume": 224234.0}, {"date": "2019-12-24", "close": 2.25, "volume": 81747.0}, {"date": "2019-12-27", "close": 2.25, "volume": 49228.0}, {"date": "2019-12-30", "close": 2.25, "volume": 47555.0}, {"date": "2019-12-31", "close": 2.25, "volume": 115681.0}, {"date": "2020-01-02", "close": 2.24, "volume": 30064.0}, {"date": "2020-01-03", "close": 2.22, "volume": 124622.0}, {"date": "2020-01-06", "close": 2.22, "volume": 240493.0}, {"date": "2020-01-07", "close": 2.21, "volume": 197287.0}, {"date": "2020-01-08", "close": 2.2, "volume": 294005.0}, {"date": "2020-01-09", "close": 2.23, "volume": 96225.0}, {"date": "2020-01-10", "close": 2.2, "volume": 355262.0}, {"date": "2020-01-13", "close": 2.2, "volume": 277635.0}, {"date": "2020-01-14", "close": 2.22, "volume": 286529.0}, {"date": "2020-01-15", "close": 2.21, "volume": 526058.0}, {"date": "2020-01-16", "close": 2.21, "volume": 386146.0}, {"date": "2020-01-17", "close": 2.21, "volume": 310123.0}, {"date": "2020-01-20", "close": 2.21, "volume": 932566.0}, {"date": "2020-01-21", "close": 2.21, "volume": 190204.0}, {"date": "2020-01-22", "close": 2.21, "volume": 127348.0}, {"date": "2020-01-23", "close": 2.23, "volume": 223653.0}, {"date": "2020-01-24", "close": 2.21, "volume": 364212.0}, {"date": "2020-01-28", "close": 2.19, "volume": 447712.0}, {"date": "2020-01-29", "close": 2.19, "volume": 340328.0}, {"date": "2020-01-30", "close": 2.2, "volume": 411944.0}, {"date": "2020-01-31", "close": 2.22, "volume": 694887.0}, {"date": "2020-02-03", "close": 2.23, "volume": 584058.0}, {"date": "2020-02-04", "close": 2.23, "volume": 430197.0}, {"date": "2020-02-05", "close": 2.25, "volume": 2063633.0}, {"date": "2020-02-06", "close": 2.27, "volume": 208929.0}, {"date": "2020-02-07", "close": 2.25, "volume": 298297.0}, {"date": "2020-02-10", "close": 2.29, "volume": 514345.0}, {"date": "2020-02-11", "close": 2.28, "volume": 589191.0}, {"date": "2020-02-12", "close": 2.29, "volume": 246355.0}, {"date": "2020-02-13", "close": 2.28, "volume": 160164.0}, {"date": "2020-02-14", "close": 2.29, "volume": 569949.0}, {"date": "2020-02-17", "close": 2.29, "volume": 428528.0}, {"date": "2020-02-18", "close": 2.28, "volume": 565458.0}, {"date": "2020-02-19", "close": 2.29, "volume": 582638.0}, {"date": "2020-02-20", "close": 2.3, "volume": 525762.0}, {"date": "2020-02-21", "close": 2.3, "volume": 625487.0}, {"date": "2020-02-24", "close": 2.29, "volume": 414795.0}, {"date": "2020-02-25", "close": 2.245, "volume": 500220.0}, {"date": "2020-02-26", "close": 2.22, "volume": 580200.0}, {"date": "2020-02-27", "close": 2.21, "volume": 290321.0}, {"date": "2020-02-28", "close": 2.19, "volume": 656662.0}, {"date": "2020-03-02", "close": 2.15, "volume": 560266.0}, {"date": "2020-03-03", "close": 2.17, "volume": 442829.0}, {"date": "2020-03-04", "close": 2.15, "volume": 289233.0}, {"date": "2020-03-05", "close": 2.16, "volume": 205364.0}, {"date": "2020-03-06", "close": 2.13, "volume": 155443.0}, {"date": "2020-03-09", "close": 2.06, "volume": 459547.0}, {"date": "2020-03-10", "close": 2.11, "volume": 660999.0}, {"date": "2020-03-11", "close": 2.11, "volume": 633723.0}, {"date": "2020-03-12", "close": 2.07, "volume": 857980.0}, {"date": "2020-03-13", "close": 2.09, "volume": 844476.0}, {"date": "2020-03-16", "close": 2.02, "volume": 797382.0}, {"date": "2020-03-17", "close": 2.0, "volume": 642357.0}, {"date": "2020-03-18", "close": 2.03, "volume": 969403.0}, {"date": "2020-03-19", "close": 2.1, "volume": 1363156.0}, {"date": "2020-03-20", "close": 2.15, "volume": 664382.0}, {"date": "2020-03-23", "close": 2.08, "volume": 1617269.0}, {"date": "2020-03-24", "close": 2.09, "volume": 645285.0}, {"date": "2020-03-25", "close": 2.15, "volume": 683473.0}, {"date": "2020-03-26", "close": 2.24, "volume": 559932.0}, {"date": "2020-03-27", "close": 2.23, "volume": 758609.0}, {"date": "2020-03-30", "close": 2.2, "volume": 863068.0}, {"date": "2020-03-31", "close": 2.24, "volume": 763808.0}, {"date": "2020-04-01", "close": 2.14, "volume": 363412.0}, {"date": "2020-04-02", "close": 2.1, "volume": 198859.0}, {"date": "2020-04-03", "close": 2.11, "volume": 390704.0}, {"date": "2020-04-06", "close": 2.18, "volume": 167828.0}, {"date": "2020-04-07", "close": 2.18, "volume": 392428.0}, {"date": "2020-04-08", "close": 2.17, "volume": 390745.0}, {"date": "2020-04-09", "close": 2.18, "volume": 750468.0}, {"date": "2020-04-14", "close": 2.16, "volume": 151639.0}, {"date": "2020-04-15", "close": 2.19, "volume": 140314.0}, {"date": "2020-04-16", "close": 2.18, "volume": 85903.0}, {"date": "2020-04-17", "close": 2.15, "volume": 227568.0}, {"date": "2020-04-20", "close": 2.17, "volume": 134046.0}, {"date": "2020-04-21", "close": 2.17, "volume": 225388.0}, {"date": "2020-04-22", "close": 2.15, "volume": 142043.0}, {"date": "2020-04-23", "close": 2.14, "volume": 195145.0}, {"date": "2020-04-24", "close": 2.15, "volume": 139788.0}, {"date": "2020-04-27", "close": 2.13, "volume": 327131.0}, {"date": "2020-04-28", "close": 2.16, "volume": 248449.0}, {"date": "2020-04-29", "close": 2.13, "volume": 123275.0}, {"date": "2020-04-30", "close": 2.12, "volume": 177726.0}, {"date": "2020-05-01", "close": 2.13, "volume": 344410.0}, {"date": "2020-05-04", "close": 2.11, "volume": 163082.0}, {"date": "2020-05-05", "close": 2.11, "volume": 92158.0}, {"date": "2020-05-06", "close": 2.09, "volume": 254504.0}, {"date": "2020-05-07", "close": 2.1, "volume": 219807.0}, {"date": "2020-05-08", "close": 2.09, "volume": 362740.0}, {"date": "2020-05-11", "close": 2.07, "volume": 538033.0}, {"date": "2020-05-12", "close": 2.09, "volume": 196798.0}, {"date": "2020-05-13", "close": 2.09, "volume": 86392.0}, {"date": "2020-05-14", "close": 2.09, "volume": 137398.0}, {"date": "2020-05-15", "close": 2.08, "volume": 184556.0}, {"date": "2020-05-18", "close": 2.07, "volume": 214406.0}, {"date": "2020-05-19", "close": 2.11, "volume": 687267.0}, {"date": "2020-05-20", "close": 2.09, "volume": 296720.0}, {"date": "2020-05-21", "close": 2.1, "volume": 295782.0}, {"date": "2020-05-22", "close": 2.12, "volume": 220986.0}, {"date": "2020-05-25", "close": 2.12, "volume": 237501.0}, {"date": "2020-05-26", "close": 2.14, "volume": 196106.0}, {"date": "2020-05-27", "close": 2.13, "volume": 243110.0}, {"date": "2020-05-28", "close": 2.15, "volume": 143032.0}, {"date": "2020-05-29", "close": 2.17, "volume": 419098.0}, {"date": "2020-06-01", "close": 2.11, "volume": 303074.0}, {"date": "2020-06-02", "close": 2.12, "volume": 171361.0}, {"date": "2020-06-03", "close": 2.1, "volume": 227622.0}, {"date": "2020-06-04", "close": 2.14, "volume": 287080.0}, {"date": "2020-06-05", "close": 2.12, "volume": 158281.0}, {"date": "2020-06-09", "close": 2.01, "volume": 628461.0}, {"date": "2020-06-10", "close": 2.03, "volume": 332424.0}, {"date": "2020-06-11", "close": 1.965, "volume": 487231.0}, {"date": "2020-06-12", "close": 1.965, "volume": 379482.0}, {"date": "2020-06-15", "close": 1.93, "volume": 318936.0}, {"date": "2020-06-16", "close": 1.98, "volume": 141766.0}, {"date": "2020-06-17", "close": 1.985, "volume": 362712.0}, {"date": "2020-06-18", "close": 1.98, "volume": 494620.0}, {"date": "2020-06-19", "close": 2.0, "volume": 245452.0}, {"date": "2020-06-22", "close": 1.965, "volume": 348333.0}, {"date": "2020-06-23", "close": 1.94, "volume": 848891.0}, {"date": "2020-06-24", "close": 1.89, "volume": 1180953.0}, {"date": "2020-06-25", "close": 1.85, "volume": 1078478.0}, {"date": "2020-06-26", "close": 1.845, "volume": 1108764.0}, {"date": "2020-06-29", "close": 1.835, "volume": 556208.0}, {"date": "2020-06-30", "close": 1.825, "volume": 815674.0}, {"date": "2020-07-01", "close": 1.83, "volume": 201279.0}, {"date": "2020-07-02", "close": 1.825, "volume": 342794.0}, {"date": "2020-07-03", "close": 1.82, "volume": 278559.0}, {"date": "2020-07-06", "close": 1.82, "volume": 273589.0}, {"date": "2020-07-07", "close": 1.825, "volume": 606494.0}, {"date": "2020-07-08", "close": 1.825, "volume": 261906.0}, {"date": "2020-07-09", "close": 1.835, "volume": 298971.0}, {"date": "2020-07-10", "close": 1.85, "volume": 191320.0}, {"date": "2020-07-13", "close": 1.825, "volume": 945679.0}, {"date": "2020-07-14", "close": 1.815, "volume": 451446.0}, {"date": "2020-07-15", "close": 1.81, "volume": 777911.0}, {"date": "2020-07-16", "close": 1.79, "volume": 489726.0}, {"date": "2020-07-17", "close": 1.79, "volume": 1016162.0}, {"date": "2020-07-20", "close": 1.815, "volume": 1107165.0}, {"date": "2020-07-21", "close": 1.92, "volume": 468002.0}, {"date": "2020-07-22", "close": 1.9, "volume": 461247.0}, {"date": "2020-07-23", "close": 1.91, "volume": 285384.0}, {"date": "2020-07-24", "close": 1.85, "volume": 368228.0}, {"date": "2020-07-27", "close": 1.845, "volume": 342031.0}, {"date": "2020-07-28", "close": 1.825, "volume": 188260.0}, {"date": "2020-07-29", "close": 1.83, "volume": 536801.0}, {"date": "2020-07-30", "close": 1.835, "volume": 369412.0}, {"date": "2020-07-31", "close": 1.83, "volume": 260768.0}, {"date": "2020-08-03", "close": 1.845, "volume": 164443.0}, {"date": "2020-08-04", "close": 1.84, "volume": 781779.0}, {"date": "2020-08-05", "close": 1.84, "volume": 564716.0}, {"date": "2020-08-06", "close": 1.83, "volume": 772076.0}, {"date": "2020-08-07", "close": 1.79, "volume": 677666.0}, {"date": "2020-08-10", "close": 1.795, "volume": 330709.0}, {"date": "2020-08-11", "close": 1.835, "volume": 332258.0}, {"date": "2020-08-12", "close": 1.805, "volume": 605153.0}, {"date": "2020-08-13", "close": 1.79, "volume": 442066.0}, {"date": "2020-08-14", "close": 1.805, "volume": 422382.0}, {"date": "2020-08-17", "close": 1.835, "volume": 443583.0}, {"date": "2020-08-18", "close": 1.915, "volume": 633465.0}, {"date": "2020-08-19", "close": 1.9, "volume": 320281.0}, {"date": "2020-08-20", "close": 1.925, "volume": 249434.0}, {"date": "2020-08-21", "close": 1.85, "volume": 1451141.0}, {"date": "2020-08-24", "close": 1.88, "volume": 271517.0}, {"date": "2020-08-25", "close": 1.88, "volume": 388944.0}, {"date": "2020-08-26", "close": 1.86, "volume": 516057.0}, {"date": "2020-08-27", "close": 1.86, "volume": 420348.0}, {"date": "2020-08-28", "close": 1.89, "volume": 118975.0}, {"date": "2020-08-31", "close": 1.875, "volume": 870597.0}, {"date": "2020-09-01", "close": 1.9, "volume": 666883.0}, {"date": "2020-09-02", "close": 1.885, "volume": 190083.0}, {"date": "2020-09-03", "close": 1.875, "volume": 300182.0}, {"date": "2020-09-04", "close": 1.87, "volume": 158610.0}, {"date": "2020-09-07", "close": 1.855, "volume": 642578.0}, {"date": "2020-09-08", "close": 1.86, "volume": 264998.0}, {"date": "2020-09-09", "close": 1.85, "volume": 236504.0}, {"date": "2020-09-10", "close": 1.875, "volume": 290112.0}, {"date": "2020-09-11", "close": 1.87, "volume": 199409.0}, {"date": "2020-09-14", "close": 1.86, "volume": 207071.0}, {"date": "2020-09-15", "close": 1.89, "volume": 199882.0}, {"date": "2020-09-16", "close": 1.89, "volume": 93796.0}, {"date": "2020-09-17", "close": 1.88, "volume": 199973.0}, {"date": "2020-09-18", "close": 1.88, "volume": 322612.0}, {"date": "2020-09-21", "close": 1.88, "volume": 238746.0}, {"date": "2020-09-22", "close": 1.84, "volume": 412754.0}, {"date": "2020-09-23", "close": 1.82, "volume": 403163.0}, {"date": "2020-09-24", "close": 1.81, "volume": 278137.0}, {"date": "2020-09-25", "close": 1.825, "volume": 326225.0}, {"date": "2020-09-28", "close": 1.83, "volume": 243272.0}, {"date": "2020-09-29", "close": 1.855, "volume": 292637.0}, {"date": "2020-09-30", "close": 1.83, "volume": 414958.0}, {"date": "2020-10-01", "close": 1.82, "volume": 198345.0}, {"date": "2020-10-02", "close": 1.84, "volume": 581359.0}, {"date": "2020-10-05", "close": 1.85, "volume": 635654.0}, {"date": "2020-10-06", "close": 1.85, "volume": 631672.0}, {"date": "2020-10-07", "close": 1.845, "volume": 248871.0}, {"date": "2020-10-08", "close": 1.85, "volume": 1123571.0}, {"date": "2020-10-09", "close": 1.84, "volume": 316753.0}, {"date": "2020-10-12", "close": 1.86, "volume": 2327416.0}, {"date": "2020-10-13", "close": 1.92, "volume": 365499.0}, {"date": "2020-10-14", "close": 1.96, "volume": 304201.0}, {"date": "2020-10-15", "close": 1.975, "volume": 260889.0}, {"date": "2020-10-16", "close": 1.95, "volume": 179898.0}, {"date": "2020-10-19", "close": 1.99, "volume": 419157.0}, {"date": "2020-10-20", "close": 1.975, "volume": 264024.0}, {"date": "2020-10-21", "close": 1.97, "volume": 190833.0}, {"date": "2020-10-22", "close": 1.995, "volume": 416690.0}, {"date": "2020-10-23", "close": 2.0, "volume": 270621.0}, {"date": "2020-10-26", "close": 2.0, "volume": 451576.0}, {"date": "2020-10-27", "close": 1.985, "volume": 244360.0}, {"date": "2020-10-28", "close": 1.95, "volume": 364674.0}, {"date": "2020-10-29", "close": 1.95, "volume": 205022.0}, {"date": "2020-10-30", "close": 1.92, "volume": 419716.0}, {"date": "2020-11-02", "close": 1.92, "volume": 362203.0}, {"date": "2020-11-03", "close": 1.96, "volume": 120885.0}, {"date": "2020-11-04", "close": 1.96, "volume": 157602.0}, {"date": "2020-11-05", "close": 1.98, "volume": 234519.0}, {"date": "2020-11-06", "close": 2.0, "volume": 570150.0}, {"date": "2020-11-09", "close": 2.03, "volume": 336089.0}, {"date": "2020-11-10", "close": 2.02, "volume": 446014.0}, {"date": "2020-11-11", "close": 2.02, "volume": 343267.0}, {"date": "2020-11-12", "close": 2.0, "volume": 309219.0}, {"date": "2020-11-13", "close": 2.02, "volume": 89973.0}, {"date": "2020-11-16", "close": 2.03, "volume": 28524.0}, {"date": "2020-11-17", "close": 2.03, "volume": 458750.0}, {"date": "2020-11-18", "close": 2.05, "volume": 249804.0}, {"date": "2020-11-19", "close": 2.03, "volume": 221064.0}, {"date": "2020-11-20", "close": 2.05, "volume": 338817.0}, {"date": "2020-11-23", "close": 2.07, "volume": 508282.0}, {"date": "2020-11-24", "close": 2.11, "volume": 697649.0}, {"date": "2020-11-25", "close": 2.12, "volume": 206344.0}, {"date": "2020-11-26", "close": 2.13, "volume": 248800.0}, {"date": "2020-11-27", "close": 2.14, "volume": 551314.0}, {"date": "2020-11-30", "close": 2.13, "volume": 386398.0}, {"date": "2020-12-01", "close": 2.12, "volume": 426531.0}, {"date": "2020-12-02", "close": 2.14, "volume": 322430.0}, {"date": "2020-12-03", "close": 2.13, "volume": 176207.0}, {"date": "2020-12-04", "close": 2.09, "volume": 367182.0}, {"date": "2020-12-07", "close": 2.14, "volume": 347475.0}, {"date": "2020-12-08", "close": 2.13, "volume": 336453.0}, {"date": "2020-12-09", "close": 2.12, "volume": 372321.0}, {"date": "2020-12-10", "close": 2.11, "volume": 559456.0}, {"date": "2020-12-11", "close": 2.1, "volume": 223362.0}, {"date": "2020-12-14", "close": 2.11, "volume": 516249.0}, {"date": "2020-12-15", "close": 2.15, "volume": 771505.0}, {"date": "2020-12-16", "close": 2.15, "volume": 278822.0}, {"date": "2020-12-17", "close": 2.12, "volume": 344578.0}, {"date": "2020-12-18", "close": 2.12, "volume": 474404.0}, {"date": "2020-12-21", "close": 2.14, "volume": 206360.0}, {"date": "2020-12-22", "close": 2.12, "volume": 434673.0}, {"date": "2020-12-23", "close": 2.12, "volume": 186687.0}, {"date": "2020-12-24", "close": 2.14, "volume": 138670.0}, {"date": "2020-12-29", "close": 2.16, "volume": 47179.0}, {"date": "2020-12-30", "close": 2.2, "volume": 177697.0}, {"date": "2020-12-31", "close": 2.21, "volume": 56764.0}, {"date": "2021-01-04", "close": 2.2, "volume": 274257.0}, {"date": "2021-01-05", "close": 2.17, "volume": 93361.0}, {"date": "2021-01-06", "close": 2.16, "volume": 151541.0}, {"date": "2021-01-07", "close": 2.16, "volume": 534985.0}, {"date": "2021-01-08", "close": 2.17, "volume": 176754.0}, {"date": "2021-01-11", "close": 2.15, "volume": 382057.0}, {"date": "2021-01-12", "close": 2.14, "volume": 167382.0}, {"date": "2021-01-13", "close": 2.14, "volume": 260178.0}, {"date": "2021-01-14", "close": 2.12, "volume": 302237.0}, {"date": "2021-01-15", "close": 2.13, "volume": 356823.0}, {"date": "2021-01-18", "close": 2.1, "volume": 278184.0}, {"date": "2021-01-19", "close": 2.09, "volume": 327061.0}, {"date": "2021-01-20", "close": 2.08, "volume": 640535.0}, {"date": "2021-01-21", "close": 2.13, "volume": 860760.0}, {"date": "2021-01-22", "close": 2.11, "volume": 645827.0}, {"date": "2021-01-25", "close": 2.13, "volume": 226816.0}, {"date": "2021-01-27", "close": 2.09, "volume": 529000.0}, {"date": "2021-01-28", "close": 2.08, "volume": 332319.0}, {"date": "2021-01-29", "close": 2.06, "volume": 354871.0}, {"date": "2021-02-01", "close": 2.06, "volume": 383085.0}, {"date": "2021-02-02", "close": 2.06, "volume": 617231.0}, {"date": "2021-02-03", "close": 2.12, "volume": 571929.0}, {"date": "2021-02-04", "close": 2.12, "volume": 536251.0}, {"date": "2021-02-05", "close": 2.18, "volume": 616885.0}, {"date": "2021-02-08", "close": 2.2, "volume": 663152.0}, {"date": "2021-02-09", "close": 2.16, "volume": 503798.0}, {"date": "2021-02-10", "close": 2.21, "volume": 493306.0}, {"date": "2021-02-11", "close": 2.21, "volume": 527357.0}, {"date": "2021-02-12", "close": 2.2, "volume": 374621.0}, {"date": "2021-02-15", "close": 2.19, "volume": 266074.0}, {"date": "2021-02-16", "close": 2.16, "volume": 325934.0}, {"date": "2021-02-17", "close": 2.18, "volume": 328230.0}, {"date": "2021-02-18", "close": 2.16, "volume": 338203.0}, {"date": "2021-02-19", "close": 2.18, "volume": 406593.0}, {"date": "2021-02-22", "close": 2.18, "volume": 396255.0}, {"date": "2021-02-23", "close": 2.2, "volume": 598618.0}, {"date": "2021-02-24", "close": 2.2, "volume": 464695.0}, {"date": "2021-02-25", "close": 2.18, "volume": 251299.0}, {"date": "2021-02-26", "close": 2.15, "volume": 295654.0}, {"date": "2021-03-01", "close": 2.16, "volume": 185409.0}, {"date": "2021-03-02", "close": 2.2, "volume": 456199.0}, {"date": "2021-03-03", "close": 2.2, "volume": 186949.0}, {"date": "2021-03-04", "close": 2.18, "volume": 457401.0}, {"date": "2021-03-05", "close": 2.155, "volume": 538945.0}, {"date": "2021-03-08", "close": 2.18, "volume": 106965.0}, {"date": "2021-03-09", "close": 2.15, "volume": 198614.0}, {"date": "2021-03-10", "close": 2.16, "volume": 422885.0}, {"date": "2021-03-11", "close": 2.17, "volume": 200515.0}, {"date": "2021-03-12", "close": 2.17, "volume": 465138.0}, {"date": "2021-03-15", "close": 2.23, "volume": 683242.0}, {"date": "2021-03-16", "close": 2.29, "volume": 767267.0}, {"date": "2021-03-17", "close": 2.27, "volume": 1707585.0}, {"date": "2021-03-18", "close": 2.25, "volume": 334248.0}, {"date": "2021-03-19", "close": 2.18, "volume": 411880.0}, {"date": "2021-03-22", "close": 2.2, "volume": 339059.0}, {"date": "2021-03-23", "close": 2.19, "volume": 282218.0}, {"date": "2021-03-24", "close": 2.19, "volume": 290160.0}, {"date": "2021-03-25", "close": 2.18, "volume": 478652.0}, {"date": "2021-03-26", "close": 2.18, "volume": 369108.0}, {"date": "2021-03-29", "close": 2.18, "volume": 353057.0}, {"date": "2021-03-30", "close": 2.18, "volume": 305161.0}, {"date": "2021-03-31", "close": 2.18, "volume": 227626.0}, {"date": "2021-04-01", "close": 2.17, "volume": 415968.0}, {"date": "2021-04-06", "close": 2.21, "volume": 634295.0}, {"date": "2021-04-07", "close": 2.21, "volume": 395464.0}, {"date": "2021-04-08", "close": 2.23, "volume": 569016.0}, {"date": "2021-04-09", "close": 2.26, "volume": 688565.0}, {"date": "2021-04-12", "close": 2.27, "volume": 671229.0}, {"date": "2021-04-13", "close": 2.27, "volume": 601526.0}, {"date": "2021-04-14", "close": 2.29, "volume": 363691.0}, {"date": "2021-04-15", "close": 2.28, "volume": 348538.0}, {"date": "2021-04-16", "close": 2.28, "volume": 442867.0}, {"date": "2021-04-19", "close": 2.27, "volume": 456195.0}, {"date": "2021-04-20", "close": 2.25, "volume": 645379.0}, {"date": "2021-04-21", "close": 2.25, "volume": 665727.0}, {"date": "2021-04-22", "close": 2.27, "volume": 775684.0}, {"date": "2021-04-23", "close": 2.27, "volume": 705581.0}, {"date": "2021-04-26", "close": 2.28, "volume": 332985.0}, {"date": "2021-04-27", "close": 2.27, "volume": 609831.0}, {"date": "2021-04-28", "close": 2.29, "volume": 890941.0}, {"date": "2021-04-29", "close": 2.3, "volume": 562845.0}, {"date": "2021-04-30", "close": 2.31, "volume": 528130.0}, {"date": "2021-05-03", "close": 2.3, "volume": 352536.0}, {"date": "2021-05-04", "close": 2.29, "volume": 435866.0}, {"date": "2021-05-05", "close": 2.31, "volume": 834296.0}, {"date": "2021-05-06", "close": 2.3, "volume": 506453.0}, {"date": "2021-05-07", "close": 2.31, "volume": 321326.0}, {"date": "2021-05-10", "close": 2.3, "volume": 725898.0}, {"date": "2021-05-11", "close": 2.3, "volume": 618088.0}, {"date": "2021-05-12", "close": 2.32, "volume": 426895.0}, {"date": "2021-05-13", "close": 2.29, "volume": 1235926.0}, {"date": "2021-05-14", "close": 2.28, "volume": 322298.0}, {"date": "2021-05-17", "close": 2.28, "volume": 447549.0}, {"date": "2021-05-18", "close": 2.28, "volume": 325890.0}, {"date": "2021-05-19", "close": 2.27, "volume": 819080.0}, {"date": "2021-05-20", "close": 2.29, "volume": 369523.0}, {"date": "2021-05-21", "close": 2.3, "volume": 607976.0}, {"date": "2021-05-24", "close": 2.3, "volume": 415083.0}, {"date": "2021-05-25", "close": 2.32, "volume": 637592.0}, {"date": "2021-05-26", "close": 2.31, "volume": 856270.0}, {"date": "2021-05-27", "close": 2.34, "volume": 458246.0}, {"date": "2021-05-28", "close": 2.34, "volume": 457238.0}, {"date": "2021-05-31", "close": 2.34, "volume": 515697.0}, {"date": "2021-06-01", "close": 2.35, "volume": 1088027.0}, {"date": "2021-06-02", "close": 2.35, "volume": 609592.0}, {"date": "2021-06-03", "close": 2.34, "volume": 939068.0}, {"date": "2021-06-04", "close": 2.34, "volume": 593000.0}, {"date": "2021-06-07", "close": 2.34, "volume": 475064.0}, {"date": "2021-06-08", "close": 2.34, "volume": 406955.0}, {"date": "2021-06-09", "close": 2.36, "volume": 2939146.0}, {"date": "2021-06-10", "close": 2.4, "volume": 1783037.0}, {"date": "2021-06-11", "close": 2.41, "volume": 458354.0}, {"date": "2021-06-15", "close": 2.43, "volume": 349600.0}, {"date": "2021-06-16", "close": 2.44, "volume": 658942.0}, {"date": "2021-06-17", "close": 2.45, "volume": 892279.0}, {"date": "2021-06-18", "close": 2.46, "volume": 955303.0}, {"date": "2021-06-21", "close": 2.43, "volume": 745328.0}, {"date": "2021-06-22", "close": 2.41, "volume": 291496.0}, {"date": "2021-06-23", "close": 2.41, "volume": 456240.0}, {"date": "2021-06-24", "close": 2.41, "volume": 208945.0}, {"date": "2021-06-25", "close": 2.4, "volume": 762277.0}, {"date": "2021-06-28", "close": 2.41, "volume": 505371.0}, {"date": "2021-06-29", "close": 2.42, "volume": 196120.0}, {"date": "2021-06-30", "close": 2.45, "volume": 686496.0}, {"date": "2021-07-01", "close": 2.43, "volume": 491708.0}, {"date": "2021-07-02", "close": 2.48, "volume": 722413.0}, {"date": "2021-07-05", "close": 2.48, "volume": 423525.0}, {"date": "2021-07-06", "close": 2.47, "volume": 591900.0}, {"date": "2021-07-07", "close": 2.49, "volume": 774260.0}, {"date": "2021-07-08", "close": 2.51, "volume": 669719.0}, {"date": "2021-07-09", "close": 2.5, "volume": 1024688.0}, {"date": "2021-07-12", "close": 2.49, "volume": 410359.0}, {"date": "2021-07-13", "close": 2.48, "volume": 276621.0}, {"date": "2021-07-14", "close": 2.46, "volume": 260494.0}, {"date": "2021-07-15", "close": 2.44, "volume": 234374.0}, {"date": "2021-07-16", "close": 2.44, "volume": 214157.0}, {"date": "2021-07-19", "close": 2.42, "volume": 486851.0}, {"date": "2021-07-20", "close": 2.4, "volume": 500397.0}, {"date": "2021-07-21", "close": 2.38, "volume": 278713.0}, {"date": "2021-07-22", "close": 2.35, "volume": 312742.0}, {"date": "2021-07-23", "close": 2.35, "volume": 373012.0}, {"date": "2021-07-26", "close": 2.36, "volume": 301982.0}, {"date": "2021-07-27", "close": 2.34, "volume": 254227.0}, {"date": "2021-07-28", "close": 2.34, "volume": 236578.0}, {"date": "2021-07-29", "close": 2.32, "volume": 754190.0}, {"date": "2021-07-30", "close": 2.31, "volume": 736444.0}, {"date": "2021-08-02", "close": 2.31, "volume": 258900.0}, {"date": "2021-08-03", "close": 2.3, "volume": 161816.0}, {"date": "2021-08-04", "close": 2.27, "volume": 336493.0}, {"date": "2021-08-05", "close": 2.24, "volume": 473875.0}, {"date": "2021-08-06", "close": 2.24, "volume": 376170.0}, {"date": "2021-08-09", "close": 2.24, "volume": 396123.0}, {"date": "2021-08-10", "close": 2.27, "volume": 330287.0}, {"date": "2021-08-11", "close": 2.24, "volume": 411403.0}, {"date": "2021-08-12", "close": 2.24, "volume": 228533.0}, {"date": "2021-08-13", "close": 2.24, "volume": 148700.0}, {"date": "2021-08-16", "close": 2.22, "volume": 340111.0}, {"date": "2021-08-17", "close": 2.26, "volume": 419601.0}, {"date": "2021-08-18", "close": 2.26, "volume": 324520.0}, {"date": "2021-08-19", "close": 2.24, "volume": 284882.0}, {"date": "2021-08-20", "close": 2.24, "volume": 458635.0}, {"date": "2021-08-23", "close": 2.23, "volume": 307594.0}, {"date": "2021-08-24", "close": 2.25, "volume": 484418.0}, {"date": "2021-08-25", "close": 2.21, "volume": 414746.0}, {"date": "2021-08-26", "close": 2.19, "volume": 427761.0}, {"date": "2021-08-27", "close": 2.16, "volume": 486921.0}, {"date": "2021-08-30", "close": 2.17, "volume": 482085.0}, {"date": "2021-08-31", "close": 2.16, "volume": 383129.0}, {"date": "2021-09-01", "close": 2.15, "volume": 285509.0}, {"date": "2021-09-02", "close": 2.17, "volume": 330740.0}, {"date": "2021-09-03", "close": 2.19, "volume": 305859.0}, {"date": "2021-09-06", "close": 2.18, "volume": 713000.0}, {"date": "2021-09-07", "close": 2.16, "volume": 554531.0}, {"date": "2021-09-08", "close": 2.15, "volume": 818762.0}, {"date": "2021-09-09", "close": 2.14, "volume": 523582.0}, {"date": "2021-09-10", "close": 2.13, "volume": 410753.0}, {"date": "2021-09-13", "close": 2.12, "volume": 528463.0}, {"date": "2021-09-14", "close": 2.12, "volume": 274111.0}, {"date": "2021-09-15", "close": 2.11, "volume": 611506.0}, {"date": "2021-09-16", "close": 2.15, "volume": 298514.0}, {"date": "2021-09-17", "close": 2.15, "volume": 486579.0}, {"date": "2021-09-20", "close": 2.15, "volume": 543283.0}, {"date": "2021-09-21", "close": 2.12, "volume": 842685.0}, {"date": "2021-09-22", "close": 2.15, "volume": 473588.0}, {"date": "2021-09-23", "close": 2.16, "volume": 376649.0}, {"date": "2021-09-24", "close": 2.15, "volume": 603839.0}, {"date": "2021-09-27", "close": 2.16, "volume": 485909.0}, {"date": "2021-09-28", "close": 2.16, "volume": 557913.0}, {"date": "2021-09-29", "close": 2.15, "volume": 432248.0}, {"date": "2021-09-30", "close": 2.16, "volume": 438159.0}, {"date": "2021-10-01", "close": 2.15, "volume": 298604.0}, {"date": "2021-10-04", "close": 2.15, "volume": 214837.0}, {"date": "2021-10-05", "close": 2.1, "volume": 853940.0}, {"date": "2021-10-06", "close": 2.02, "volume": 350349.0}, {"date": "2021-10-07", "close": 2.02, "volume": 312193.0}, {"date": "2021-10-08", "close": 2.04, "volume": 288720.0}, {"date": "2021-10-11", "close": 2.04, "volume": 148965.0}, {"date": "2021-10-12", "close": 2.02, "volume": 535367.0}, {"date": "2021-10-13", "close": 2.03, "volume": 331051.0}, {"date": "2021-10-14", "close": 2.02, "volume": 523367.0}, {"date": "2021-10-15", "close": 2.03, "volume": 761121.0}, {"date": "2021-10-18", "close": 2.08, "volume": 277057.0}, {"date": "2021-10-19", "close": 2.08, "volume": 609616.0}, {"date": "2021-10-20", "close": 2.09, "volume": 294524.0}, {"date": "2021-10-21", "close": 2.13, "volume": 414444.0}, {"date": "2021-10-22", "close": 2.13, "volume": 243430.0}, {"date": "2021-10-25", "close": 2.1, "volume": 365980.0}, {"date": "2021-10-26", "close": 2.1, "volume": 614415.0}, {"date": "2021-10-27", "close": 2.15, "volume": 626252.0}, {"date": "2021-10-28", "close": 2.15, "volume": 370473.0}, {"date": "2021-10-29", "close": 2.15, "volume": 402303.0}, {"date": "2021-11-01", "close": 2.11, "volume": 365835.0}, {"date": "2021-11-02", "close": 2.12, "volume": 191131.0}, {"date": "2021-11-03", "close": 2.09, "volume": 361340.0}, {"date": "2021-11-04", "close": 2.1, "volume": 603709.0}, {"date": "2021-11-05", "close": 2.11, "volume": 316245.0}, {"date": "2021-11-08", "close": 2.14, "volume": 281906.0}, {"date": "2021-11-09", "close": 2.12, "volume": 429451.0}, {"date": "2021-11-10", "close": 2.11, "volume": 1119490.0}, {"date": "2021-11-11", "close": 2.11, "volume": 375319.0}, {"date": "2021-11-12", "close": 2.12, "volume": 352825.0}, {"date": "2021-11-15", "close": 2.1, "volume": 294164.0}, {"date": "2021-11-16", "close": 2.09, "volume": 819506.0}, {"date": "2021-11-17", "close": 2.09, "volume": 592430.0}, {"date": "2021-11-18", "close": 2.06, "volume": 425756.0}, {"date": "2021-11-19", "close": 2.04, "volume": 542000.0}, {"date": "2021-11-22", "close": 2.02, "volume": 741518.0}, {"date": "2021-11-23", "close": 1.985, "volume": 743455.0}, {"date": "2021-11-24", "close": 2.0, "volume": 627330.0}, {"date": "2021-11-25", "close": 1.995, "volume": 910792.0}, {"date": "2021-11-26", "close": 2.0, "volume": 576986.0}, {"date": "2021-11-29", "close": 2.0, "volume": 557276.0}, {"date": "2021-11-30", "close": 2.0, "volume": 375786.0}, {"date": "2021-12-01", "close": 2.0, "volume": 652786.0}, {"date": "2021-12-02", "close": 2.0, "volume": 725771.0}, {"date": "2021-12-03", "close": 2.01, "volume": 1371823.0}, {"date": "2021-12-06", "close": 2.0, "volume": 821512.0}, {"date": "2021-12-07", "close": 1.98, "volume": 242994.0}, {"date": "2021-12-08", "close": 1.965, "volume": 983067.0}, {"date": "2021-12-09", "close": 1.965, "volume": 724203.0}, {"date": "2021-12-10", "close": 1.98, "volume": 300378.0}, {"date": "2021-12-13", "close": 2.02, "volume": 517394.0}, {"date": "2021-12-14", "close": 2.0, "volume": 621180.0}, {"date": "2021-12-15", "close": 2.0, "volume": 362703.0}, {"date": "2021-12-16", "close": 2.02, "volume": 169083.0}, {"date": "2021-12-17", "close": 1.995, "volume": 444540.0}, {"date": "2021-12-20", "close": 2.0, "volume": 387601.0}, {"date": "2021-12-21", "close": 2.01, "volume": 380092.0}, {"date": "2021-12-22", "close": 2.01, "volume": 474823.0}, {"date": "2021-12-23", "close": 2.0, "volume": 161529.0}, {"date": "2021-12-24", "close": 2.01, "volume": 140627.0}, {"date": "2021-12-29", "close": 2.04, "volume": 26816.0}, {"date": "2021-12-30", "close": 2.05, "volume": 31838.0}, {"date": "2021-12-31", "close": 2.06, "volume": 28178.0}, {"date": "2022-01-04", "close": 2.04, "volume": 349497.0}, {"date": "2022-01-05", "close": 2.01, "volume": 225671.0}, {"date": "2022-01-06", "close": 1.995, "volume": 452784.0}, {"date": "2022-01-07", "close": 2.0, "volume": 101931.0}, {"date": "2022-01-10", "close": 2.05, "volume": 167571.0}, {"date": "2022-01-11", "close": 2.06, "volume": 149324.0}, {"date": "2022-01-12", "close": 2.06, "volume": 178017.0}, {"date": "2022-01-13", "close": 2.06, "volume": 131854.0}, {"date": "2022-01-14", "close": 2.03, "volume": 160575.0}, {"date": "2022-01-17", "close": 2.02, "volume": 150823.0}, {"date": "2022-01-18", "close": 2.0, "volume": 225397.0}, {"date": "2022-01-19", "close": 1.97, "volume": 134991.0}, {"date": "2022-01-20", "close": 1.975, "volume": 214117.0}, {"date": "2022-01-21", "close": 1.88, "volume": 608818.0}, {"date": "2022-01-24", "close": 1.89, "volume": 271065.0}, {"date": "2022-01-25", "close": 1.9, "volume": 420166.0}, {"date": "2022-01-27", "close": 1.895, "volume": 602610.0}, {"date": "2022-01-28", "close": 1.915, "volume": 231108.0}, {"date": "2022-01-31", "close": 1.935, "volume": 350760.0}, {"date": "2022-02-01", "close": 1.94, "volume": 204733.0}, {"date": "2022-02-02", "close": 1.93, "volume": 448608.0}, {"date": "2022-02-03", "close": 1.89, "volume": 321055.0}, {"date": "2022-02-04", "close": 1.91, "volume": 604554.0}, {"date": "2022-02-07", "close": 1.925, "volume": 382897.0}, {"date": "2022-02-08", "close": 1.915, "volume": 548105.0}, {"date": "2022-02-09", "close": 1.94, "volume": 578065.0}, {"date": "2022-02-10", "close": 1.91, "volume": 279889.0}, {"date": "2022-02-11", "close": 1.835, "volume": 763971.0}, {"date": "2022-02-14", "close": 1.825, "volume": 561701.0}, {"date": "2022-02-15", "close": 1.83, "volume": 308923.0}, {"date": "2022-02-16", "close": 1.84, "volume": 514030.0}, {"date": "2022-02-17", "close": 1.85, "volume": 1161209.0}, {"date": "2022-02-18", "close": 1.835, "volume": 202512.0}, {"date": "2022-02-21", "close": 1.81, "volume": 318559.0}, {"date": "2022-02-22", "close": 1.785, "volume": 304778.0}, {"date": "2022-02-23", "close": 1.765, "volume": 250182.0}, {"date": "2022-02-24", "close": 1.76, "volume": 240016.0}, {"date": "2022-02-25", "close": 1.77, "volume": 320624.0}, {"date": "2022-02-28", "close": 1.765, "volume": 322700.0}, {"date": "2022-03-01", "close": 1.785, "volume": 544782.0}, {"date": "2022-03-02", "close": 1.775, "volume": 40550.0}, {"date": "2022-03-03", "close": 1.785, "volume": 256781.0}, {"date": "2022-03-04", "close": 1.75, "volume": 369189.0}, {"date": "2022-03-07", "close": 1.755, "volume": 346935.0}, {"date": "2022-03-08", "close": 1.705, "volume": 343718.0}, {"date": "2022-03-09", "close": 1.665, "volume": 452591.0}, {"date": "2022-03-10", "close": 1.71, "volume": 923611.0}, {"date": "2022-03-11", "close": 1.71, "volume": 444002.0}, {"date": "2022-03-14", "close": 1.66, "volume": 617088.0}, {"date": "2022-03-15", "close": 1.655, "volume": 1087036.0}, {"date": "2022-03-16", "close": 1.64, "volume": 238079.0}, {"date": "2022-03-17", "close": 1.675, "volume": 458890.0}, {"date": "2022-03-18", "close": 1.675, "volume": 763471.0}, {"date": "2022-03-21", "close": 1.725, "volume": 1110618.0}, {"date": "2022-03-22", "close": 1.7, "volume": 402206.0}, {"date": "2022-03-23", "close": 1.73, "volume": 367210.0}, {"date": "2022-03-24", "close": 1.74, "volume": 198557.0}, {"date": "2022-03-25", "close": 1.725, "volume": 492429.0}, {"date": "2022-03-28", "close": 1.71, "volume": 711137.0}, {"date": "2022-03-29", "close": 1.725, "volume": 567895.0}, {"date": "2022-03-30", "close": 1.78, "volume": 765303.0}, {"date": "2022-03-31", "close": 1.82, "volume": 651202.0}, {"date": "2022-04-01", "close": 1.8, "volume": 368269.0}, {"date": "2022-04-04", "close": 1.785, "volume": 388653.0}, {"date": "2022-04-05", "close": 1.8, "volume": 1129044.0}, {"date": "2022-04-06", "close": 1.805, "volume": 682290.0}, {"date": "2022-04-07", "close": 1.77, "volume": 511987.0}, {"date": "2022-04-08", "close": 1.8, "volume": 106359.0}, {"date": "2022-04-11", "close": 1.795, "volume": 205304.0}, {"date": "2022-04-12", "close": 1.74, "volume": 671629.0}, {"date": "2022-04-13", "close": 1.75, "volume": 443157.0}, {"date": "2022-04-14", "close": 1.745, "volume": 183833.0}, {"date": "2022-04-19", "close": 1.735, "volume": 408069.0}, {"date": "2022-04-20", "close": 1.745, "volume": 271597.0}, {"date": "2022-04-21", "close": 1.745, "volume": 105413.0}, {"date": "2022-04-22", "close": 1.73, "volume": 198530.0}, {"date": "2022-04-26", "close": 1.69, "volume": 222592.0}, {"date": "2022-04-27", "close": 1.66, "volume": 155436.0}, {"date": "2022-04-28", "close": 1.675, "volume": 283219.0}, {"date": "2022-04-29", "close": 1.67, "volume": 641400.0}, {"date": "2022-05-02", "close": 1.635, "volume": 381593.0}, {"date": "2022-05-03", "close": 1.625, "volume": 552070.0}, {"date": "2022-05-04", "close": 1.64, "volume": 310000.0}, {"date": "2022-05-05", "close": 1.66, "volume": 295527.0}, {"date": "2022-05-06", "close": 1.61, "volume": 355689.0}, {"date": "2022-05-09", "close": 1.62, "volume": 693387.0}, {"date": "2022-05-10", "close": 1.57, "volume": 400180.0}, {"date": "2022-05-11", "close": 1.575, "volume": 334065.0}, {"date": "2022-05-12", "close": 1.57, "volume": 532446.0}, {"date": "2022-05-13", "close": 1.555, "volume": 449537.0}, {"date": "2022-05-16", "close": 1.585, "volume": 628451.0}, {"date": "2022-05-17", "close": 1.59, "volume": 122296.0}, {"date": "2022-05-18", "close": 1.6, "volume": 598708.0}, {"date": "2022-05-19", "close": 1.595, "volume": 480920.0}, {"date": "2022-05-20", "close": 1.575, "volume": 285562.0}, {"date": "2022-05-23", "close": 1.56, "volume": 428283.0}, {"date": "2022-05-24", "close": 1.555, "volume": 266835.0}, {"date": "2022-05-25", "close": 1.545, "volume": 285929.0}, {"date": "2022-05-26", "close": 1.55, "volume": 511239.0}, {"date": "2022-05-27", "close": 1.56, "volume": 614524.0}, {"date": "2022-05-30", "close": 1.575, "volume": 505881.0}, {"date": "2022-05-31", "close": 1.565, "volume": 269124.0}, {"date": "2022-06-01", "close": 1.56, "volume": 387515.0}, {"date": "2022-06-02", "close": 1.565, "volume": 385738.0}, {"date": "2022-06-03", "close": 1.56, "volume": 410522.0}, {"date": "2022-06-06", "close": 1.54, "volume": 217672.0}, {"date": "2022-06-07", "close": 1.525, "volume": 369135.0}, {"date": "2022-06-08", "close": 1.525, "volume": 854191.0}, {"date": "2022-06-09", "close": 1.535, "volume": 683193.0}, {"date": "2022-06-10", "close": 1.505, "volume": 623477.0}, {"date": "2022-06-14", "close": 1.49, "volume": 723322.0}, {"date": "2022-06-15", "close": 1.455, "volume": 440288.0}, {"date": "2022-06-16", "close": 1.445, "volume": 682728.0}, {"date": "2022-06-17", "close": 1.44, "volume": 759215.0}, {"date": "2022-06-20", "close": 1.465, "volume": 757254.0}, {"date": "2022-06-21", "close": 1.465, "volume": 653890.0}, {"date": "2022-06-22", "close": 1.465, "volume": 1044832.0}, {"date": "2022-06-23", "close": 1.46, "volume": 682122.0}, {"date": "2022-06-24", "close": 1.45, "volume": 931297.0}, {"date": "2022-06-27", "close": 1.505, "volume": 1079291.0}, {"date": "2022-06-28", "close": 1.485, "volume": 674799.0}, {"date": "2022-06-29", "close": 1.495, "volume": 810395.0}, {"date": "2022-06-30", "close": 1.47, "volume": 924559.0}, {"date": "2022-07-01", "close": 1.47, "volume": 208801.0}, {"date": "2022-07-04", "close": 1.49, "volume": 127686.0}, {"date": "2022-07-05", "close": 1.475, "volume": 265085.0}, {"date": "2022-07-06", "close": 1.48, "volume": 93930.0}, {"date": "2022-07-07", "close": 1.49, "volume": 252981.0}, {"date": "2022-07-08", "close": 1.49, "volume": 193296.0}, {"date": "2022-07-11", "close": 1.51, "volume": 209076.0}, {"date": "2022-07-12", "close": 1.485, "volume": 250236.0}, {"date": "2022-07-13", "close": 1.475, "volume": 259689.0}, {"date": "2022-07-14", "close": 1.485, "volume": 528924.0}, {"date": "2022-07-15", "close": 1.485, "volume": 156752.0}, {"date": "2022-07-18", "close": 1.475, "volume": 323283.0}, {"date": "2022-07-19", "close": 1.48, "volume": 253552.0}, {"date": "2022-07-20", "close": 1.49, "volume": 720464.0}, {"date": "2022-07-21", "close": 1.505, "volume": 429571.0}, {"date": "2022-07-22", "close": 1.525, "volume": 253074.0}, {"date": "2022-07-25", "close": 1.53, "volume": 420222.0}, {"date": "2022-07-26", "close": 1.545, "volume": 444973.0}, {"date": "2022-07-27", "close": 1.54, "volume": 218018.0}, {"date": "2022-07-28", "close": 1.565, "volume": 478016.0}, {"date": "2022-07-29", "close": 1.6, "volume": 634739.0}, {"date": "2022-08-01", "close": 1.585, "volume": 577974.0}, {"date": "2022-08-02", "close": 1.57, "volume": 562084.0}, {"date": "2022-08-03", "close": 1.55, "volume": 587684.0}, {"date": "2022-08-04", "close": 1.555, "volume": 713278.0}, {"date": "2022-08-05", "close": 1.59, "volume": 382731.0}, {"date": "2022-08-08", "close": 1.59, "volume": 247447.0}, {"date": "2022-08-09", "close": 1.57, "volume": 270205.0}, {"date": "2022-08-10", "close": 1.56, "volume": 294327.0}, {"date": "2022-08-11", "close": 1.59, "volume": 191840.0}, {"date": "2022-08-12", "close": 1.57, "volume": 135465.0}, {"date": "2022-08-15", "close": 1.56, "volume": 442006.0}, {"date": "2022-08-16", "close": 1.56, "volume": 446984.0}, {"date": "2022-08-17", "close": 1.585, "volume": 203581.0}, {"date": "2022-08-18", "close": 1.6, "volume": 304138.0}, {"date": "2022-08-19", "close": 1.6, "volume": 459020.0}, {"date": "2022-08-22", "close": 1.59, "volume": 452374.0}, {"date": "2022-08-23", "close": 1.55, "volume": 727112.0}, {"date": "2022-08-24", "close": 1.55, "volume": 499629.0}, {"date": "2022-08-25", "close": 1.5, "volume": 573874.0}, {"date": "2022-08-26", "close": 1.495, "volume": 739649.0}, {"date": "2022-08-29", "close": 1.445, "volume": 583898.0}, {"date": "2022-08-30", "close": 1.45, "volume": 425244.0}, {"date": "2022-08-31", "close": 1.44, "volume": 544730.0}, {"date": "2022-09-01", "close": 1.4, "volume": 770011.0}, {"date": "2022-09-02", "close": 1.385, "volume": 807951.0}, {"date": "2022-09-05", "close": 1.415, "volume": 445390.0}, {"date": "2022-09-06", "close": 1.44, "volume": 293007.0}, {"date": "2022-09-07", "close": 1.455, "volume": 191582.0}, {"date": "2022-09-08", "close": 1.445, "volume": 299570.0}, {"date": "2022-09-09", "close": 1.47, "volume": 457548.0}, {"date": "2022-09-12", "close": 1.46, "volume": 400692.0}, {"date": "2022-09-13", "close": 1.5075, "volume": 407546.0}, {"date": "2022-09-14", "close": 1.475, "volume": 442651.0}, {"date": "2022-09-15", "close": 1.455, "volume": 245315.0}, {"date": "2022-09-16", "close": 1.46, "volume": 554617.0}, {"date": "2022-09-19", "close": 1.44, "volume": 160115.0}, {"date": "2022-09-20", "close": 1.475, "volume": 543516.0}, {"date": "2022-09-21", "close": 1.5, "volume": 254268.0}, {"date": "2022-09-23", "close": 1.455, "volume": 279629.0}, {"date": "2022-09-26", "close": 1.435, "volume": 363804.0}, {"date": "2022-09-27", "close": 1.395, "volume": 198824.0}, {"date": "2022-09-28", "close": 1.415, "volume": 262025.0}, {"date": "2022-09-29", "close": 1.395, "volume": 236242.0}, {"date": "2022-09-30", "close": 1.36, "volume": 283153.0}, {"date": "2022-10-03", "close": 1.37, "volume": 413861.0}, {"date": "2022-10-04", "close": 1.38, "volume": 748277.0}, {"date": "2022-10-05", "close": 1.39, "volume": 1196889.0}, {"date": "2022-10-06", "close": 1.39, "volume": 413481.0}, {"date": "2022-10-07", "close": 1.425, "volume": 369454.0}, {"date": "2022-10-10", "close": 1.43, "volume": 707104.0}, {"date": "2022-10-11", "close": 1.44, "volume": 320117.0}, {"date": "2022-10-12", "close": 1.39, "volume": 357733.0}, {"date": "2022-10-13", "close": 1.435, "volume": 447519.0}, {"date": "2022-10-14", "close": 1.42, "volume": 123621.0}, {"date": "2022-10-17", "close": 1.36, "volume": 135881.0}, {"date": "2022-10-18", "close": 1.39, "volume": 154633.0}, {"date": "2022-10-19", "close": 1.4, "volume": 484101.0}, {"date": "2022-10-20", "close": 1.37, "volume": 115683.0}, {"date": "2022-10-21", "close": 1.39, "volume": 211871.0}, {"date": "2022-10-24", "close": 1.395, "volume": 340723.0}, {"date": "2022-10-25", "close": 1.395, "volume": 128274.0}, {"date": "2022-10-26", "close": 1.42, "volume": 1082656.0}, {"date": "2022-10-27", "close": 1.445, "volume": 232748.0}, {"date": "2022-10-28", "close": 1.4, "volume": 482838.0}, {"date": "2022-10-31", "close": 1.415, "volume": 280587.0}, {"date": "2022-11-01", "close": 1.45, "volume": 286996.0}, {"date": "2022-11-02", "close": 1.44, "volume": 252661.0}, {"date": "2022-11-03", "close": 1.44, "volume": 365434.0}, {"date": "2022-11-04", "close": 1.43, "volume": 265707.0}, {"date": "2022-11-07", "close": 1.44, "volume": 376064.0}, {"date": "2022-11-08", "close": 1.44, "volume": 477448.0}, {"date": "2022-11-09", "close": 1.42, "volume": 371559.0}, {"date": "2022-11-10", "close": 1.385, "volume": 666971.0}, {"date": "2022-11-11", "close": 1.45, "volume": 817695.0}, {"date": "2022-11-14", "close": 1.45, "volume": 228349.0}, {"date": "2022-11-15", "close": 1.455, "volume": 289431.0}, {"date": "2022-11-16", "close": 1.49, "volume": 211209.0}, {"date": "2022-11-17", "close": 1.45, "volume": 392278.0}, {"date": "2022-11-18", "close": 1.435, "volume": 102042.0}, {"date": "2022-11-21", "close": 1.41, "volume": 170488.0}, {"date": "2022-11-22", "close": 1.39, "volume": 420147.0}, {"date": "2022-11-23", "close": 1.39, "volume": 288487.0}, {"date": "2022-11-24", "close": 1.4, "volume": 316734.0}, {"date": "2022-11-25", "close": 1.405, "volume": 307865.0}, {"date": "2022-11-28", "close": 1.38, "volume": 428152.0}, {"date": "2022-11-29", "close": 1.4, "volume": 1266824.0}, {"date": "2022-11-30", "close": 1.41, "volume": 750186.0}, {"date": "2022-12-01", "close": 1.43, "volume": 736705.0}, {"date": "2022-12-02", "close": 1.45, "volume": 1432366.0}, {"date": "2022-12-05", "close": 1.435, "volume": 96963.0}, {"date": "2022-12-06", "close": 1.445, "volume": 617317.0}, {"date": "2022-12-07", "close": 1.43, "volume": 418482.0}, {"date": "2022-12-08", "close": 1.41, "volume": 342046.0}, {"date": "2022-12-09", "close": 1.425, "volume": 654928.0}, {"date": "2022-12-12", "close": 1.405, "volume": 150437.0}, {"date": "2022-12-13", "close": 1.42, "volume": 2607094.0}, {"date": "2022-12-14", "close": 1.445, "volume": 1171470.0}, {"date": "2022-12-15", "close": 1.42, "volume": 1443535.0}, {"date": "2022-12-16", "close": 1.42, "volume": 281115.0}, {"date": "2022-12-19", "close": 1.42, "volume": 226824.0}, {"date": "2022-12-20", "close": 1.415, "volume": 283745.0}, {"date": "2022-12-21", "close": 1.415, "volume": 295795.0}, {"date": "2022-12-22", "close": 1.425, "volume": 383286.0}, {"date": "2022-12-23", "close": 1.395, "volume": 220052.0}, {"date": "2022-12-28", "close": 1.4, "volume": 52519.0}, {"date": "2022-12-29", "close": 1.39, "volume": 10659.0}, {"date": "2022-12-30", "close": 1.41, "volume": 352323.0}, {"date": "2023-01-03", "close": 1.405, "volume": 175012.0}, {"date": "2023-01-04", "close": 1.41, "volume": 117103.0}, {"date": "2023-01-05", "close": 1.43, "volume": 250892.0}, {"date": "2023-01-06", "close": 1.425, "volume": 266630.0}, {"date": "2023-01-09", "close": 1.49, "volume": 1305085.0}, {"date": "2023-01-10", "close": 1.5, "volume": 897891.0}, {"date": "2023-01-11", "close": 1.525, "volume": 454202.0}, {"date": "2023-01-12", "close": 1.49, "volume": 116298.0}, {"date": "2023-01-13", "close": 1.53, "volume": 655293.0}, {"date": "2023-01-16", "close": 1.565, "volume": 770567.0}, {"date": "2023-01-17", "close": 1.5, "volume": 334872.0}, {"date": "2023-01-18", "close": 1.565, "volume": 1280166.0}, {"date": "2023-01-19", "close": 1.535, "volume": 1152460.0}, {"date": "2023-01-20", "close": 1.55, "volume": 199957.0}, {"date": "2023-01-23", "close": 1.53, "volume": 238054.0}, {"date": "2023-01-24", "close": 1.53, "volume": 305453.0}, {"date": "2023-01-25", "close": 1.535, "volume": 158630.0}, {"date": "2023-01-27", "close": 1.53, "volume": 178413.0}, {"date": "2023-01-30", "close": 1.555, "volume": 274558.0}, {"date": "2023-01-31", "close": 1.565, "volume": 278360.0}, {"date": "2023-02-01", "close": 1.57, "volume": 1179169.0}, {"date": "2023-02-02", "close": 1.585, "volume": 417864.0}, {"date": "2023-02-03", "close": 1.66, "volume": 875441.0}, {"date": "2023-02-06", "close": 1.58, "volume": 154830.0}, {"date": "2023-02-07", "close": 1.585, "volume": 76932.0}, {"date": "2023-02-08", "close": 1.585, "volume": 81371.0}, {"date": "2023-02-09", "close": 1.605, "volume": 276527.0}, {"date": "2023-02-10", "close": 1.57, "volume": 226901.0}, {"date": "2023-02-13", "close": 1.58, "volume": 102641.0}, {"date": "2023-02-14", "close": 1.59, "volume": 170536.0}, {"date": "2023-02-15", "close": 1.625, "volume": 156826.0}, {"date": "2023-02-16", "close": 1.61, "volume": 237448.0}, {"date": "2023-02-17", "close": 1.615, "volume": 344315.0}, {"date": "2023-02-20", "close": 1.64, "volume": 248939.0}, {"date": "2023-02-21", "close": 1.63, "volume": 191347.0}, {"date": "2023-02-22", "close": 1.6, "volume": 244279.0}, {"date": "2023-02-23", "close": 1.54, "volume": 336319.0}, {"date": "2023-02-24", "close": 1.545, "volume": 334437.0}, {"date": "2023-02-27", "close": 1.54, "volume": 44894.0}, {"date": "2023-02-28", "close": 1.535, "volume": 271775.0}, {"date": "2023-03-01", "close": 1.54, "volume": 297470.0}, {"date": "2023-03-02", "close": 1.54, "volume": 381661.0}, {"date": "2023-03-03", "close": 1.55, "volume": 200249.0}, {"date": "2023-03-06", "close": 1.56, "volume": 424168.0}, {"date": "2023-03-07", "close": 1.565, "volume": 179913.0}, {"date": "2023-03-08", "close": 1.565, "volume": 146175.0}, {"date": "2023-03-09", "close": 1.565, "volume": 366941.0}, {"date": "2023-03-10", "close": 1.535, "volume": 271990.0}, {"date": "2023-03-13", "close": 1.5, "volume": 309269.0}, {"date": "2023-03-14", "close": 1.48, "volume": 508037.0}, {"date": "2023-03-15", "close": 1.49, "volume": 211887.0}, {"date": "2023-03-16", "close": 1.515, "volume": 318407.0}, {"date": "2023-03-17", "close": 1.525, "volume": 796552.0}, {"date": "2023-03-20", "close": 1.545, "volume": 269050.0}, {"date": "2023-03-21", "close": 1.53, "volume": 427842.0}, {"date": "2023-03-22", "close": 1.565, "volume": 608331.0}, {"date": "2023-03-23", "close": 1.535, "volume": 685425.0}, {"date": "2023-03-24", "close": 1.54, "volume": 325098.0}, {"date": "2023-03-27", "close": 1.53, "volume": 84819.0}, {"date": "2023-03-28", "close": 1.555, "volume": 192523.0}, {"date": "2023-03-29", "close": 1.58, "volume": 108363.0}, {"date": "2023-03-30", "close": 1.56, "volume": 475216.0}, {"date": "2023-03-31", "close": 1.585, "volume": 549267.0}, {"date": "2023-04-03", "close": 1.62, "volume": 379773.0}, {"date": "2023-04-04", "close": 1.57, "volume": 268914.0}, {"date": "2023-04-05", "close": 1.58, "volume": 352861.0}, {"date": "2023-04-06", "close": 1.59, "volume": 188444.0}, {"date": "2023-04-11", "close": 1.595, "volume": 163180.0}, {"date": "2023-04-12", "close": 1.635, "volume": 353421.0}, {"date": "2023-04-13", "close": 1.6, "volume": 148294.0}, {"date": "2023-04-14", "close": 1.62, "volume": 52684.0}, {"date": "2023-04-17", "close": 1.59, "volume": 529987.0}, {"date": "2023-04-18", "close": 1.58, "volume": 438948.0}, {"date": "2023-04-19", "close": 1.59, "volume": 172819.0}, {"date": "2023-04-20", "close": 1.58, "volume": 46867.0}, {"date": "2023-04-21", "close": 1.59, "volume": 377601.0}, {"date": "2023-04-24", "close": 1.575, "volume": 135709.0}, {"date": "2023-04-26", "close": 1.555, "volume": 345922.0}, {"date": "2023-04-27", "close": 1.56, "volume": 171215.0}, {"date": "2023-04-28", "close": 1.555, "volume": 687050.0}, {"date": "2023-05-01", "close": 1.55, "volume": 497436.0}, {"date": "2023-05-02", "close": 1.55, "volume": 562557.0}, {"date": "2023-05-03", "close": 1.535, "volume": 939453.0}, {"date": "2023-05-04", "close": 1.55, "volume": 553206.0}, {"date": "2023-05-05", "close": 1.58, "volume": 827064.0}, {"date": "2023-05-08", "close": 1.565, "volume": 397077.0}, {"date": "2023-05-09", "close": 1.555, "volume": 297688.0}, {"date": "2023-05-10", "close": 1.54, "volume": 126617.0}, {"date": "2023-05-11", "close": 1.55, "volume": 188424.0}, {"date": "2023-05-12", "close": 1.555, "volume": 175554.0}, {"date": "2023-05-15", "close": 1.56, "volume": 275295.0}, {"date": "2023-05-16", "close": 1.565, "volume": 367187.0}, {"date": "2023-05-17", "close": 1.56, "volume": 253913.0}, {"date": "2023-05-18", "close": 1.565, "volume": 296658.0}, {"date": "2023-05-19", "close": 1.62, "volume": 1124423.0}, {"date": "2023-05-22", "close": 1.64, "volume": 317004.0}, {"date": "2023-05-23", "close": 1.63, "volume": 764689.0}, {"date": "2023-05-24", "close": 1.585, "volume": 373173.0}, {"date": "2023-05-25", "close": 1.57, "volume": 279562.0}, {"date": "2023-05-26", "close": 1.575, "volume": 230796.0}, {"date": "2023-05-29", "close": 1.595, "volume": 348002.0}, {"date": "2023-05-30", "close": 1.6, "volume": 458311.0}, {"date": "2023-05-31", "close": 1.595, "volume": 394070.0}, {"date": "2023-06-01", "close": 1.61, "volume": 436511.0}, {"date": "2023-06-02", "close": 1.62, "volume": 699267.0}, {"date": "2023-06-05", "close": 1.615, "volume": 484090.0}, {"date": "2023-06-06", "close": 1.665, "volume": 480161.0}, {"date": "2023-06-07", "close": 1.66, "volume": 321385.0}, {"date": "2023-06-08", "close": 1.615, "volume": 469376.0}, {"date": "2023-06-09", "close": 1.62, "volume": 1204511.0}, {"date": "2023-06-13", "close": 1.62, "volume": 1552458.0}, {"date": "2023-06-14", "close": 1.635, "volume": 532899.0}, {"date": "2023-06-15", "close": 1.63, "volume": 632459.0}, {"date": "2023-06-16", "close": 1.65, "volume": 760267.0}, {"date": "2023-06-19", "close": 1.63, "volume": 1044675.0}, {"date": "2023-06-20", "close": 1.63, "volume": 1012510.0}, {"date": "2023-06-21", "close": 1.63, "volume": 280467.0}, {"date": "2023-06-22", "close": 1.62, "volume": 246154.0}, {"date": "2023-06-23", "close": 1.62, "volume": 365717.0}, {"date": "2023-06-26", "close": 1.625, "volume": 343578.0}, {"date": "2023-06-27", "close": 1.615, "volume": 705390.0}, {"date": "2023-06-28", "close": 1.63, "volume": 905140.0}, {"date": "2023-06-29", "close": 1.625, "volume": 284130.0}, {"date": "2023-06-30", "close": 1.625, "volume": 238907.0}, {"date": "2023-07-03", "close": 1.63, "volume": 201320.0}, {"date": "2023-07-04", "close": 1.63, "volume": 289102.0}, {"date": "2023-07-05", "close": 1.635, "volume": 137326.0}, {"date": "2023-07-06", "close": 1.635, "volume": 127483.0}, {"date": "2023-07-07", "close": 1.63, "volume": 218938.0}, {"date": "2023-07-10", "close": 1.645, "volume": 427962.0}, {"date": "2023-07-11", "close": 1.655, "volume": 277955.0}, {"date": "2023-07-12", "close": 1.68, "volume": 661598.0}, {"date": "2023-07-13", "close": 1.72, "volume": 74972.0}, {"date": "2023-07-14", "close": 1.735, "volume": 250828.0}, {"date": "2023-07-17", "close": 1.73, "volume": 435957.0}, {"date": "2023-07-18", "close": 1.74, "volume": 1054087.0}, {"date": "2023-07-19", "close": 1.725, "volume": 189101.0}, {"date": "2023-07-20", "close": 1.715, "volume": 444611.0}, {"date": "2023-07-21", "close": 1.705, "volume": 177049.0}, {"date": "2023-07-24", "close": 1.71, "volume": 793812.0}, {"date": "2023-07-25", "close": 1.705, "volume": 496370.0}, {"date": "2023-07-26", "close": 1.7, "volume": 857432.0}, {"date": "2023-07-27", "close": 1.7, "volume": 492823.0}, {"date": "2023-07-28", "close": 1.7, "volume": 402216.0}, {"date": "2023-07-31", "close": 1.73, "volume": 829715.0}, {"date": "2023-08-01", "close": 1.75, "volume": 14695448.0}, {"date": "2023-08-02", "close": 1.74, "volume": 485519.0}, {"date": "2023-08-03", "close": 1.73, "volume": 409023.0}, {"date": "2023-08-04", "close": 1.75, "volume": 387023.0}, {"date": "2023-08-07", "close": 1.735, "volume": 276070.0}, {"date": "2023-08-08", "close": 1.75, "volume": 281030.0}, {"date": "2023-08-09", "close": 1.74, "volume": 308594.0}, {"date": "2023-08-10", "close": 1.735, "volume": 294993.0}, {"date": "2023-08-11", "close": 1.7, "volume": 547958.0}, {"date": "2023-08-14", "close": 1.695, "volume": 263977.0}, {"date": "2023-08-15", "close": 1.705, "volume": 359862.0}, {"date": "2023-08-16", "close": 1.68, "volume": 535888.0}, {"date": "2023-08-17", "close": 1.64, "volume": 587827.0}, {"date": "2023-08-18", "close": 1.655, "volume": 410160.0}, {"date": "2023-08-21", "close": 1.66, "volume": 386892.0}, {"date": "2023-08-22", "close": 1.66, "volume": 429332.0}, {"date": "2023-08-23", "close": 1.62, "volume": 280345.0}, {"date": "2023-08-24", "close": 1.615, "volume": 479159.0}, {"date": "2023-08-25", "close": 1.59, "volume": 345250.0}, {"date": "2023-08-28", "close": 1.55, "volume": 772411.0}, {"date": "2023-08-29", "close": 1.56, "volume": 729719.0}, {"date": "2023-08-30", "close": 1.575, "volume": 538494.0}, {"date": "2023-08-31", "close": 1.575, "volume": 328391.0}, {"date": "2023-09-01", "close": 1.57, "volume": 262754.0}, {"date": "2023-09-04", "close": 1.6, "volume": 216504.0}, {"date": "2023-09-05", "close": 1.565, "volume": 205146.0}, {"date": "2023-09-06", "close": 1.57, "volume": 178334.0}, {"date": "2023-09-07", "close": 1.58, "volume": 358376.0}, {"date": "2023-09-08", "close": 1.585, "volume": 213991.0}, {"date": "2023-09-11", "close": 1.575, "volume": 103563.0}, {"date": "2023-09-12", "close": 1.58, "volume": 502707.0}, {"date": "2023-09-13", "close": 1.585, "volume": 807937.0}, {"date": "2023-09-14", "close": 1.58, "volume": 541509.0}, {"date": "2023-09-15", "close": 1.585, "volume": 128199.0}, {"date": "2023-09-18", "close": 1.56, "volume": 363605.0}, {"date": "2023-09-19", "close": 1.56, "volume": 338167.0}, {"date": "2023-09-20", "close": 1.555, "volume": 289256.0}, {"date": "2023-09-21", "close": 1.555, "volume": 149308.0}, {"date": "2023-09-22", "close": 1.55, "volume": 285085.0}, {"date": "2023-09-25", "close": 1.55, "volume": 152907.0}, {"date": "2023-09-26", "close": 1.55, "volume": 303424.0}, {"date": "2023-09-27", "close": 1.55, "volume": 498673.0}, {"date": "2023-09-28", "close": 1.56, "volume": 364386.0}, {"date": "2023-09-29", "close": 1.575, "volume": 142956.0}, {"date": "2023-10-02", "close": 1.58, "volume": 108963.0}, {"date": "2023-10-03", "close": 1.555, "volume": 160424.0}, {"date": "2023-10-04", "close": 1.54, "volume": 158578.0}, {"date": "2023-10-05", "close": 1.545, "volume": 213690.0}, {"date": "2023-10-06", "close": 1.53, "volume": 524863.0}, {"date": "2023-10-09", "close": 1.545, "volume": 294463.0}, {"date": "2023-10-10", "close": 1.54, "volume": 311925.0}, {"date": "2023-10-11", "close": 1.55, "volume": 160576.0}, {"date": "2023-10-12", "close": 1.56, "volume": 181181.0}, {"date": "2023-10-13", "close": 1.555, "volume": 430003.0}, {"date": "2023-10-16", "close": 1.56, "volume": 725658.0}, {"date": "2023-10-17", "close": 1.56, "volume": 452104.0}, {"date": "2023-10-18", "close": 1.565, "volume": 328161.0}, {"date": "2023-10-19", "close": 1.56, "volume": 219551.0}, {"date": "2023-10-20", "close": 1.555, "volume": 204004.0}, {"date": "2023-10-23", "close": 1.54, "volume": 288249.0}, {"date": "2023-10-24", "close": 1.55, "volume": 596169.0}, {"date": "2023-10-25", "close": 1.56, "volume": 448348.0}, {"date": "2023-10-26", "close": 1.55, "volume": 162237.0}, {"date": "2023-10-27", "close": 1.565, "volume": 291340.0}, {"date": "2023-10-30", "close": 1.56, "volume": 195418.0}, {"date": "2023-10-31", "close": 1.58, "volume": 436264.0}, {"date": "2023-11-01", "close": 1.595, "volume": 307965.0}, {"date": "2023-11-02", "close": 1.6, "volume": 304986.0}, {"date": "2023-11-03", "close": 1.61, "volume": 277189.0}, {"date": "2023-11-06", "close": 1.64, "volume": 216914.0}, {"date": "2023-11-07", "close": 1.625, "volume": 410849.0}, {"date": "2023-11-08", "close": 1.635, "volume": 165989.0}, {"date": "2023-11-09", "close": 1.635, "volume": 266602.0}, {"date": "2023-11-10", "close": 1.64, "volume": 262546.0}, {"date": "2023-11-13", "close": 1.655, "volume": 318571.0}, {"date": "2023-11-14", "close": 1.655, "volume": 411653.0}, {"date": "2023-11-15", "close": 1.66, "volume": 690489.0}, {"date": "2023-11-16", "close": 1.64, "volume": 353218.0}, {"date": "2023-11-17", "close": 1.645, "volume": 523456.0}, {"date": "2023-11-20", "close": 1.635, "volume": 399759.0}, {"date": "2023-11-21", "close": 1.605, "volume": 821132.0}, {"date": "2023-11-22", "close": 1.56, "volume": 999786.0}, {"date": "2023-11-23", "close": 1.575, "volume": 406245.0}, {"date": "2023-11-24", "close": 1.57, "volume": 443714.0}, {"date": "2023-11-27", "close": 1.58, "volume": 441322.0}, {"date": "2023-11-28", "close": 1.58, "volume": 606423.0}, {"date": "2023-11-29", "close": 1.585, "volume": 559258.0}, {"date": "2023-11-30", "close": 1.59, "volume": 635358.0}, {"date": "2023-12-01", "close": 1.61, "volume": 694954.0}, {"date": "2023-12-04", "close": 1.62, "volume": 566082.0}, {"date": "2023-12-05", "close": 1.6, "volume": 478562.0}, {"date": "2023-12-06", "close": 1.6, "volume": 342698.0}, {"date": "2023-12-07", "close": 1.61, "volume": 331108.0}, {"date": "2023-12-08", "close": 1.605, "volume": 597461.0}, {"date": "2023-12-11", "close": 1.6, "volume": 339846.0}, {"date": "2023-12-12", "close": 1.605, "volume": 591531.0}, {"date": "2023-12-13", "close": 1.62, "volume": 517823.0}, {"date": "2023-12-14", "close": 1.61, "volume": 828732.0}, {"date": "2023-12-15", "close": 1.61, "volume": 659136.0}, {"date": "2023-12-18", "close": 1.605, "volume": 598561.0}, {"date": "2023-12-19", "close": 1.675, "volume": 1088933.0}, {"date": "2023-12-20", "close": 1.66, "volume": 876390.0}, {"date": "2023-12-21", "close": 1.65, "volume": 1161096.0}, {"date": "2023-12-22", "close": 1.67, "volume": 690537.0}, {"date": "2023-12-27", "close": 1.695, "volume": 877366.0}, {"date": "2023-12-28", "close": 1.705, "volume": 888223.0}, {"date": "2023-12-29", "close": 1.715, "volume": 463953.0}, {"date": "2024-01-02", "close": 1.695, "volume": 704043.0}, {"date": "2024-01-03", "close": 1.7, "volume": 208666.0}, {"date": "2024-01-04", "close": 1.69, "volume": 413371.0}, {"date": "2024-01-05", "close": 1.69, "volume": 483515.0}, {"date": "2024-01-08", "close": 1.695, "volume": 988431.0}, {"date": "2024-01-09", "close": 1.71, "volume": 774210.0}, {"date": "2024-01-10", "close": 1.7, "volume": 518468.0}, {"date": "2024-01-11", "close": 1.695, "volume": 823073.0}, {"date": "2024-01-12", "close": 1.715, "volume": 1067660.0}, {"date": "2024-01-15", "close": 1.71, "volume": 716120.0}, {"date": "2024-01-16", "close": 1.73, "volume": 1104184.0}, {"date": "2024-01-17", "close": 1.74, "volume": 823415.0}, {"date": "2024-01-18", "close": 1.74, "volume": 440136.0}, {"date": "2024-01-19", "close": 1.755, "volume": 138144.0}, {"date": "2024-01-22", "close": 1.75, "volume": 230513.0}, {"date": "2024-01-23", "close": 1.755, "volume": 299583.0}, {"date": "2024-01-24", "close": 1.75, "volume": 218764.0}, {"date": "2024-01-25", "close": 1.74, "volume": 185643.0}, {"date": "2024-01-29", "close": 1.755, "volume": 441978.0}, {"date": "2024-01-30", "close": 1.76, "volume": 514244.0}, {"date": "2024-01-31", "close": 1.755, "volume": 280873.0}, {"date": "2024-02-01", "close": 1.73, "volume": 888045.0}, {"date": "2024-02-02", "close": 1.75, "volume": 526835.0}, {"date": "2024-02-05", "close": 1.77, "volume": 531073.0}, {"date": "2024-02-06", "close": 1.77, "volume": 322846.0}, {"date": "2024-02-07", "close": 1.7725, "volume": 569476.0}, {"date": "2024-02-08", "close": 1.785, "volume": 472810.0}, {"date": "2024-02-09", "close": 1.77, "volume": 941077.0}, {"date": "2024-02-12", "close": 1.78, "volume": 730883.0}, {"date": "2024-02-13", "close": 1.785, "volume": 1232796.0}, {"date": "2024-02-14", "close": 1.73, "volume": 556945.0}, {"date": "2024-02-15", "close": 1.735, "volume": 180526.0}, {"date": "2024-02-16", "close": 1.725, "volume": 157930.0}, {"date": "2024-02-19", "close": 1.73, "volume": 1168849.0}, {"date": "2024-02-20", "close": 1.74, "volume": 834550.0}, {"date": "2024-02-21", "close": 1.73, "volume": 248660.0}, {"date": "2024-02-22", "close": 1.72, "volume": 315107.0}, {"date": "2024-02-23", "close": 1.72, "volume": 301708.0}, {"date": "2024-02-26", "close": 1.715, "volume": 184968.0}, {"date": "2024-02-27", "close": 1.72, "volume": 284066.0}, {"date": "2024-02-28", "close": 1.72, "volume": 213481.0}, {"date": "2024-02-29", "close": 1.71, "volume": 354648.0}, {"date": "2024-03-01", "close": 1.72, "volume": 633006.0}, {"date": "2024-03-04", "close": 1.735, "volume": 390018.0}, {"date": "2024-03-05", "close": 1.76, "volume": 295653.0}, {"date": "2024-03-06", "close": 1.77, "volume": 787918.0}, {"date": "2024-03-07", "close": 1.775, "volume": 852259.0}, {"date": "2024-03-08", "close": 1.765, "volume": 427555.0}, {"date": "2024-03-11", "close": 1.765, "volume": 497373.0}, {"date": "2024-03-12", "close": 1.755, "volume": 597874.0}, {"date": "2024-03-13", "close": 1.77, "volume": 195118.0}, {"date": "2024-03-14", "close": 1.76, "volume": 89722.0}, {"date": "2024-03-15", "close": 1.78, "volume": 196693.0}, {"date": "2024-03-18", "close": 1.78, "volume": 322076.0}, {"date": "2024-03-19", "close": 1.805, "volume": 5564479.0}, {"date": "2024-03-20", "close": 1.81, "volume": 374722.0}, {"date": "2024-03-21", "close": 1.815, "volume": 304602.0}, {"date": "2024-03-22", "close": 1.815, "volume": 283336.0}, {"date": "2024-03-25", "close": 1.845, "volume": 151125.0}, {"date": "2024-03-26", "close": 1.865, "volume": 150384.0}, {"date": "2024-03-27", "close": 1.875, "volume": 355271.0}, {"date": "2024-03-28", "close": 1.885, "volume": 814859.0}, {"date": "2024-04-02", "close": 1.87, "volume": 436211.0}, {"date": "2024-04-03", "close": 1.87, "volume": 119630.0}, {"date": "2024-04-04", "close": 1.87, "volume": 189680.0}, {"date": "2024-04-05", "close": 1.855, "volume": 279650.0}, {"date": "2024-04-08", "close": 1.87, "volume": 192915.0}, {"date": "2024-04-09", "close": 1.865, "volume": 150081.0}, {"date": "2024-04-10", "close": 1.86, "volume": 221717.0}, {"date": "2024-04-11", "close": 1.85, "volume": 370427.0}, {"date": "2024-04-12", "close": 1.87, "volume": 492210.0}, {"date": "2024-04-15", "close": 1.825, "volume": 430662.0}, {"date": "2024-04-16", "close": 1.83, "volume": 162418.0}, {"date": "2024-04-17", "close": 1.83, "volume": 394118.0}, {"date": "2024-04-18", "close": 1.83, "volume": 263427.0}, {"date": "2024-04-19", "close": 1.83, "volume": 358367.0}, {"date": "2024-04-22", "close": 1.825, "volume": 262593.0}, {"date": "2024-04-23", "close": 1.83, "volume": 148011.0}, {"date": "2024-04-24", "close": 1.83, "volume": 356955.0}, {"date": "2024-04-26", "close": 1.815, "volume": 164320.0}, {"date": "2024-04-29", "close": 1.825, "volume": 293865.0}, {"date": "2024-04-30", "close": 1.8, "volume": 434366.0}, {"date": "2024-05-01", "close": 1.795, "volume": 178258.0}, {"date": "2024-05-02", "close": 1.795, "volume": 199583.0}, {"date": "2024-05-03", "close": 1.77, "volume": 310048.0}, {"date": "2024-05-06", "close": 1.78, "volume": 356201.0}, {"date": "2024-05-07", "close": 1.81, "volume": 186373.0}, {"date": "2024-05-08", "close": 1.79, "volume": 202809.0}, {"date": "2024-05-09", "close": 1.8, "volume": 215159.0}, {"date": "2024-05-10", "close": 1.815, "volume": 298672.0}, {"date": "2024-05-13", "close": 1.825, "volume": 269127.0}, {"date": "2024-05-14", "close": 1.825, "volume": 434076.0}, {"date": "2024-05-15", "close": 1.84, "volume": 494934.0}, {"date": "2024-05-16", "close": 1.875, "volume": 483216.0}, {"date": "2024-05-17", "close": 1.885, "volume": 395364.0}, {"date": "2024-05-20", "close": 1.885, "volume": 252082.0}, {"date": "2024-05-21", "close": 1.88, "volume": 3414854.0}, {"date": "2024-05-22", "close": 1.885, "volume": 724018.0}, {"date": "2024-05-23", "close": 1.89, "volume": 686232.0}, {"date": "2024-05-24", "close": 1.89, "volume": 502551.0}, {"date": "2024-05-27", "close": 1.91, "volume": 493641.0}, {"date": "2024-05-28", "close": 1.915, "volume": 81778.0}, {"date": "2024-05-29", "close": 1.92, "volume": 857407.0}, {"date": "2024-05-30", "close": 1.9, "volume": 965890.0}, {"date": "2024-05-31", "close": 1.915, "volume": 306317.0}, {"date": "2024-06-03", "close": 1.92, "volume": 853488.0}, {"date": "2024-06-04", "close": 1.92, "volume": 623337.0}, {"date": "2024-06-05", "close": 1.905, "volume": 278777.0}, {"date": "2024-06-06", "close": 1.93, "volume": 327978.0}, {"date": "2024-06-07", "close": 1.91, "volume": 1005518.0}, {"date": "2024-06-11", "close": 1.91, "volume": 280813.0}, {"date": "2024-06-12", "close": 1.88, "volume": 685033.0}, {"date": "2024-06-13", "close": 1.895, "volume": 326215.0}, {"date": "2024-06-14", "close": 1.89, "volume": 350761.0}, {"date": "2024-06-17", "close": 1.9, "volume": 1193144.0}, {"date": "2024-06-18", "close": 1.905, "volume": 587391.0}, {"date": "2024-06-19", "close": 1.92, "volume": 437446.0}, {"date": "2024-06-20", "close": 1.9, "volume": 318553.0}, {"date": "2024-06-21", "close": 1.9, "volume": 109853.0}, {"date": "2024-06-24", "close": 1.93, "volume": 412491.0}, {"date": "2024-06-25", "close": 1.925, "volume": 972612.0}, {"date": "2024-06-26", "close": 1.925, "volume": 604217.0}, {"date": "2024-06-27", "close": 1.94, "volume": 555564.0}, {"date": "2024-06-28", "close": 1.935, "volume": 706639.0}, {"date": "2024-07-01", "close": 1.92, "volume": 645891.0}, {"date": "2024-07-02", "close": 1.94, "volume": 435694.0}, {"date": "2024-07-03", "close": 1.935, "volume": 233664.0}, {"date": "2024-07-04", "close": 1.92, "volume": 232381.0}, {"date": "2024-07-05", "close": 1.94, "volume": 283956.0}, {"date": "2024-07-08", "close": 1.96, "volume": 1022297.0}, {"date": "2024-07-09", "close": 1.96, "volume": 343333.0}, {"date": "2024-07-10", "close": 1.94, "volume": 355421.0}, {"date": "2024-07-11", "close": 1.94, "volume": 467865.0}, {"date": "2024-07-12", "close": 1.92, "volume": 415058.0}, {"date": "2024-07-15", "close": 1.935, "volume": 1129890.0}, {"date": "2024-07-16", "close": 1.95, "volume": 287468.0}, {"date": "2024-07-17", "close": 1.945, "volume": 423632.0}, {"date": "2024-07-18", "close": 1.935, "volume": 365383.0}, {"date": "2024-07-19", "close": 1.915, "volume": 341061.0}, {"date": "2024-07-22", "close": 1.91, "volume": 698009.0}, {"date": "2024-07-23", "close": 1.915, "volume": 456632.0}, {"date": "2024-07-24", "close": 1.95, "volume": 570029.0}, {"date": "2024-07-25", "close": 1.94, "volume": 888967.0}, {"date": "2024-07-26", "close": 1.95, "volume": 940425.0}, {"date": "2024-07-29", "close": 1.945, "volume": 164298.0}, {"date": "2024-07-30", "close": 1.925, "volume": 223932.0}, {"date": "2024-07-31", "close": 1.92, "volume": 286456.0}, {"date": "2024-08-01", "close": 1.935, "volume": 358110.0}, {"date": "2024-08-02", "close": 1.9, "volume": 491891.0}, {"date": "2024-08-05", "close": 1.845, "volume": 929740.0}, {"date": "2024-08-06", "close": 1.815, "volume": 957539.0}, {"date": "2024-08-07", "close": 1.815, "volume": 512065.0}, {"date": "2024-08-08", "close": 1.79, "volume": 377481.0}, {"date": "2024-08-09", "close": 1.805, "volume": 222069.0}, {"date": "2024-08-12", "close": 1.87, "volume": 306847.0}, {"date": "2024-08-13", "close": 1.82, "volume": 414403.0}, {"date": "2024-08-14", "close": 1.86, "volume": 316969.0}, {"date": "2024-08-15", "close": 1.875, "volume": 277061.0}, {"date": "2024-08-16", "close": 1.915, "volume": 210591.0}, {"date": "2024-08-19", "close": 1.91, "volume": 108251.0}, {"date": "2024-08-20", "close": 1.91, "volume": 521660.0}, {"date": "2024-08-21", "close": 1.91, "volume": 338219.0}, {"date": "2024-08-22", "close": 1.915, "volume": 452396.0}, {"date": "2024-08-23", "close": 1.9, "volume": 301361.0}, {"date": "2024-08-26", "close": 1.91, "volume": 468998.0}, {"date": "2024-08-27", "close": 1.92, "volume": 708262.0}, {"date": "2024-08-28", "close": 1.855, "volume": 639272.0}, {"date": "2024-08-29", "close": 1.86, "volume": 328116.0}, {"date": "2024-08-30", "close": 1.86, "volume": 370076.0}, {"date": "2024-09-02", "close": 1.86, "volume": 564360.0}, {"date": "2024-09-03", "close": 1.86, "volume": 405227.0}, {"date": "2024-09-04", "close": 1.815, "volume": 953599.0}, {"date": "2024-09-05", "close": 1.82, "volume": 542373.0}, {"date": "2024-09-06", "close": 1.82, "volume": 127918.0}, {"date": "2024-09-09", "close": 1.77, "volume": 600585.0}, {"date": "2024-09-10", "close": 1.78, "volume": 468318.0}, {"date": "2024-09-11", "close": 1.78, "volume": 319495.0}, {"date": "2024-09-12", "close": 1.8, "volume": 721596.0}, {"date": "2024-09-13", "close": 1.815, "volume": 300562.0}, {"date": "2024-09-16", "close": 1.835, "volume": 119028.0}, {"date": "2024-09-17", "close": 1.85, "volume": 551699.0}, {"date": "2024-09-18", "close": 1.84, "volume": 851532.0}, {"date": "2024-09-19", "close": 1.84, "volume": 444969.0}, {"date": "2024-09-20", "close": 1.845, "volume": 553396.0}, {"date": "2024-09-23", "close": 1.845, "volume": 179754.0}, {"date": "2024-09-24", "close": 1.87, "volume": 930882.0}, {"date": "2024-09-25", "close": 1.9, "volume": 511004.0}, {"date": "2024-09-26", "close": 1.945, "volume": 826567.0}, {"date": "2024-09-27", "close": 1.96, "volume": 708875.0}, {"date": "2024-09-30", "close": 2.04, "volume": 540445.0}, {"date": "2024-10-01", "close": 2.02, "volume": 312817.0}, {"date": "2024-10-02", "close": 1.99, "volume": 383126.0}, {"date": "2024-10-03", "close": 1.995, "volume": 482868.0}, {"date": "2024-10-04", "close": 1.995, "volume": 296030.0}, {"date": "2024-10-07", "close": 1.98, "volume": 234644.0}, {"date": "2024-10-08", "close": 1.98, "volume": 211800.0}, {"date": "2024-10-09", "close": 1.995, "volume": 403107.0}, {"date": "2024-10-10", "close": 1.985, "volume": 218952.0}, {"date": "2024-10-11", "close": 1.98, "volume": 199966.0}, {"date": "2024-10-14", "close": 2.01, "volume": 371495.0}, {"date": "2024-10-15", "close": 2.02, "volume": 363555.0}, {"date": "2024-10-16", "close": 2.01, "volume": 149224.0}, {"date": "2024-10-17", "close": 1.995, "volume": 415093.0}, {"date": "2024-10-18", "close": 1.98, "volume": 436219.0}, {"date": "2024-10-21", "close": 2.06, "volume": 587893.0}, {"date": "2024-10-22", "close": 2.05, "volume": 603919.0}, {"date": "2024-10-23", "close": 2.03, "volume": 513369.0}, {"date": "2024-10-24", "close": 2.04, "volume": 518680.0}, {"date": "2024-10-25", "close": 2.04, "volume": 179801.0}, {"date": "2024-10-28", "close": 2.02, "volume": 695857.0}, {"date": "2024-10-29", "close": 2.02, "volume": 393173.0}, {"date": "2024-10-30", "close": 2.03, "volume": 305379.0}, {"date": "2024-10-31", "close": 2.04, "volume": 410820.0}, {"date": "2024-11-01", "close": 2.03, "volume": 693421.0}, {"date": "2024-11-04", "close": 1.985, "volume": 509460.0}, {"date": "2024-11-05", "close": 2.0, "volume": 113992.0}, {"date": "2024-11-06", "close": 1.985, "volume": 124299.0}, {"date": "2024-11-07", "close": 1.98, "volume": 320634.0}, {"date": "2024-11-08", "close": 1.985, "volume": 589470.0}, {"date": "2024-11-11", "close": 2.03, "volume": 462629.0}, {"date": "2024-11-12", "close": 1.99, "volume": 223707.0}, {"date": "2024-11-13", "close": 1.96, "volume": 298992.0}, {"date": "2024-11-14", "close": 1.935, "volume": 146166.0}, {"date": "2024-11-15", "close": 1.935, "volume": 560741.0}, {"date": "2024-11-18", "close": 1.89, "volume": 1098988.0}, {"date": "2024-11-19", "close": 1.955, "volume": 1054784.0}, {"date": "2024-11-20", "close": 1.955, "volume": 723532.0}, {"date": "2024-11-21", "close": 1.94, "volume": 281403.0}, {"date": "2024-11-22", "close": 1.92, "volume": 1003666.0}, {"date": "2024-11-25", "close": 1.86, "volume": 521296.0}, {"date": "2024-11-26", "close": 1.89, "volume": 2058761.0}, {"date": "2024-11-27", "close": 1.87, "volume": 423393.0}, {"date": "2024-11-28", "close": 1.88, "volume": 139967.0}, {"date": "2024-11-29", "close": 1.9, "volume": 393074.0}, {"date": "2024-12-02", "close": 1.86, "volume": 138167.0}, {"date": "2024-12-03", "close": 1.84, "volume": 357348.0}, {"date": "2024-12-04", "close": 1.825, "volume": 299555.0}, {"date": "2024-12-05", "close": 1.83, "volume": 420349.0}, {"date": "2024-12-06", "close": 1.855, "volume": 226310.0}, {"date": "2024-12-09", "close": 1.865, "volume": 1112876.0}, {"date": "2024-12-10", "close": 1.865, "volume": 527516.0}, {"date": "2024-12-11", "close": 1.84, "volume": 410117.0}, {"date": "2024-12-12", "close": 1.84, "volume": 362525.0}, {"date": "2024-12-13", "close": 1.82, "volume": 178264.0}, {"date": "2024-12-16", "close": 1.82, "volume": 191457.0}, {"date": "2024-12-17", "close": 1.8, "volume": 349772.0}, {"date": "2024-12-18", "close": 1.77, "volume": 487757.0}, {"date": "2024-12-19", "close": 1.73, "volume": 557107.0}, {"date": "2024-12-20", "close": 1.7, "volume": 683992.0}, {"date": "2024-12-23", "close": 1.72, "volume": 197004.0}, {"date": "2024-12-24", "close": 1.74, "volume": 91363.0}, {"date": "2024-12-27", "close": 1.73, "volume": 306237.0}, {"date": "2024-12-30", "close": 1.82, "volume": 905784.0}, {"date": "2024-12-31", "close": 1.805, "volume": 273295.0}, {"date": "2025-01-02", "close": 1.81, "volume": 168338.0}, {"date": "2025-01-03", "close": 1.795, "volume": 114064.0}, {"date": "2025-01-06", "close": 1.795, "volume": 231566.0}, {"date": "2025-01-07", "close": 1.775, "volume": 175767.0}, {"date": "2025-01-08", "close": 1.765, "volume": 99666.0}, {"date": "2025-01-09", "close": 1.765, "volume": 318276.0}, {"date": "2025-01-10", "close": 1.795, "volume": 103291.0}, {"date": "2025-01-13", "close": 1.8, "volume": 462803.0}, {"date": "2025-01-14", "close": 1.81, "volume": 333276.0}, {"date": "2025-01-15", "close": 1.805, "volume": 304893.0}, {"date": "2025-01-16", "close": 1.82, "volume": 612418.0}, {"date": "2025-01-17", "close": 1.81, "volume": 334421.0}, {"date": "2025-01-20", "close": 1.85, "volume": 411322.0}, {"date": "2025-01-21", "close": 1.825, "volume": 488413.0}, {"date": "2025-01-22", "close": 1.83, "volume": 222990.0}, {"date": "2025-01-23", "close": 1.82, "volume": 236175.0}, {"date": "2025-01-24", "close": 1.81, "volume": 139572.0}, {"date": "2025-01-28", "close": 1.82, "volume": 296196.0}, {"date": "2025-01-29", "close": 1.85, "volume": 460989.0}, {"date": "2025-01-30", "close": 1.85, "volume": 347914.0}, {"date": "2025-01-31", "close": 1.85, "volume": 155708.0}, {"date": "2025-02-03", "close": 1.86, "volume": 348810.0}, {"date": "2025-02-04", "close": 1.845, "volume": 143228.0}, {"date": "2025-02-05", "close": 1.87, "volume": 121243.0}, {"date": "2025-02-06", "close": 1.885, "volume": 357559.0}, {"date": "2025-02-07", "close": 1.875, "volume": 309354.0}, {"date": "2025-02-10", "close": 1.875, "volume": 201931.0}, {"date": "2025-02-11", "close": 1.95, "volume": 606290.0}, {"date": "2025-02-12", "close": 1.92, "volume": 704245.0}, {"date": "2025-02-13", "close": 1.925, "volume": 365298.0}, {"date": "2025-02-14", "close": 1.93, "volume": 371432.0}, {"date": "2025-02-17", "close": 2.0, "volume": 457375.0}, {"date": "2025-02-18", "close": 2.03, "volume": 590454.0}, {"date": "2025-02-19", "close": 1.97, "volume": 461270.0}, {"date": "2025-02-20", "close": 1.95, "volume": 403855.0}, {"date": "2025-02-21", "close": 1.93, "volume": 635896.0}, {"date": "2025-02-24", "close": 1.9, "volume": 281169.0}, {"date": "2025-02-25", "close": 1.915, "volume": 373822.0}, {"date": "2025-02-26", "close": 1.87, "volume": 156864.0}, {"date": "2025-02-27", "close": 1.88, "volume": 191325.0}, {"date": "2025-02-28", "close": 1.8, "volume": 929165.0}, {"date": "2025-03-03", "close": 1.8, "volume": 432945.0}, {"date": "2025-03-04", "close": 1.785, "volume": 82099.0}, {"date": "2025-03-05", "close": 1.8, "volume": 199694.0}, {"date": "2025-03-06", "close": 1.795, "volume": 352281.0}, {"date": "2025-03-07", "close": 1.8, "volume": 492962.0}, {"date": "2025-03-10", "close": 1.745, "volume": 372871.0}, {"date": "2025-03-11", "close": 1.75, "volume": 377632.0}, {"date": "2025-03-12", "close": 1.785, "volume": 618681.0}, {"date": "2025-03-13", "close": 1.75, "volume": 329302.0}, {"date": "2025-03-14", "close": 1.755, "volume": 177204.0}, {"date": "2025-03-17", "close": 1.805, "volume": 101879.0}, {"date": "2025-03-18", "close": 1.84, "volume": 150345.0}, {"date": "2025-03-19", "close": 1.82, "volume": 108492.0}, {"date": "2025-03-20", "close": 1.775, "volume": 174305.0}, {"date": "2025-03-21", "close": 1.76, "volume": 307472.0}, {"date": "2025-03-24", "close": 1.715, "volume": 286762.0}, {"date": "2025-03-25", "close": 1.725, "volume": 551975.0}, {"date": "2025-03-26", "close": 1.705, "volume": 183463.0}, {"date": "2025-03-27", "close": 1.685, "volume": 193426.0}, {"date": "2025-03-28", "close": 1.69, "volume": 209423.0}, {"date": "2025-03-31", "close": 1.65, "volume": 358035.0}, {"date": "2025-04-01", "close": 1.62, "volume": 454312.0}, {"date": "2025-04-02", "close": 1.605, "volume": 298254.0}, {"date": "2025-04-03", "close": 1.585, "volume": 76368.0}, {"date": "2025-04-04", "close": 1.535, "volume": 173005.0}, {"date": "2025-04-07", "close": 1.44, "volume": 778562.0}, {"date": "2025-04-08", "close": 1.47, "volume": 968610.0}, {"date": "2025-04-09", "close": 1.42, "volume": 465240.0}, {"date": "2025-04-10", "close": 1.52, "volume": 656190.0}, {"date": "2025-04-11", "close": 1.47, "volume": 344523.0}, {"date": "2025-04-14", "close": 1.47, "volume": 263996.0}, {"date": "2025-04-15", "close": 1.515, "volume": 188825.0}, {"date": "2025-04-16", "close": 1.48, "volume": 367076.0}, {"date": "2025-04-17", "close": 1.46, "volume": 126372.0}, {"date": "2025-04-22", "close": 1.465, "volume": 238612.0}, {"date": "2025-04-23", "close": 1.485, "volume": 489974.0}, {"date": "2025-04-24", "close": 1.525, "volume": 458019.0}, {"date": "2025-04-28", "close": 1.55, "volume": 219973.0}, {"date": "2025-04-29", "close": 1.54, "volume": 255271.0}, {"date": "2025-04-30", "close": 1.545, "volume": 300536.0}, {"date": "2025-05-01", "close": 1.52, "volume": 557408.0}, {"date": "2025-05-02", "close": 1.51, "volume": 180943.0}, {"date": "2025-05-05", "close": 1.54, "volume": 254531.0}, {"date": "2025-05-06", "close": 1.51, "volume": 154073.0}, {"date": "2025-05-07", "close": 1.52, "volume": 290883.0}, {"date": "2025-05-08", "close": 1.53, "volume": 198831.0}, {"date": "2025-05-09", "close": 1.54, "volume": 302609.0}, {"date": "2025-05-12", "close": 1.62, "volume": 349524.0}, {"date": "2025-05-13", "close": 1.65, "volume": 363733.0}, {"date": "2025-05-14", "close": 1.63, "volume": 262507.0}, {"date": "2025-05-15", "close": 1.6, "volume": 438277.0}, {"date": "2025-05-16", "close": 1.635, "volume": 110819.0}, {"date": "2025-05-19", "close": 1.615, "volume": 146439.0}, {"date": "2025-05-20", "close": 1.61, "volume": 162873.0}, {"date": "2025-05-21", "close": 1.62, "volume": 111068.0}, {"date": "2025-05-22", "close": 1.62, "volume": 61984.0}, {"date": "2025-05-23", "close": 1.61, "volume": 197015.0}, {"date": "2025-05-26", "close": 1.6, "volume": 531453.0}, {"date": "2025-05-27", "close": 1.59, "volume": 374703.0}, {"date": "2025-05-28", "close": 1.6, "volume": 805261.0}, {"date": "2025-05-29", "close": 1.62, "volume": 892878.0}, {"date": "2025-05-30", "close": 1.61, "volume": 390883.0}, {"date": "2025-06-02", "close": 1.6, "volume": 464313.0}, {"date": "2025-06-03", "close": 1.625, "volume": 762333.0}, {"date": "2025-06-04", "close": 1.645, "volume": 413440.0}, {"date": "2025-06-05", "close": 1.68, "volume": 191740.0}, {"date": "2025-06-06", "close": 1.66, "volume": 481350.0}, {"date": "2025-06-10", "close": 1.655, "volume": 313975.0}, {"date": "2025-06-11", "close": 1.67, "volume": 471910.0}, {"date": "2025-06-12", "close": 1.66, "volume": 539408.0}, {"date": "2025-06-13", "close": 1.69, "volume": 340417.0}, {"date": "2025-06-16", "close": 1.725, "volume": 607566.0}, {"date": "2025-06-17", "close": 1.76, "volume": 316558.0}, {"date": "2025-06-18", "close": 1.745, "volume": 300970.0}, {"date": "2025-06-19", "close": 1.71, "volume": 206112.0}, {"date": "2025-06-20", "close": 1.69, "volume": 446601.0}, {"date": "2025-06-23", "close": 1.67, "volume": 1391794.0}, {"date": "2025-06-24", "close": 1.69, "volume": 843051.0}, {"date": "2025-06-25", "close": 1.69, "volume": 147453.0}, {"date": "2025-06-26", "close": 1.71, "volume": 224908.0}, {"date": "2025-06-27", "close": 1.765, "volume": 368632.0}, {"date": "2025-06-30", "close": 1.795, "volume": 379355.0}, {"date": "2025-07-01", "close": 1.805, "volume": 190800.0}, {"date": "2025-07-02", "close": 1.81, "volume": 61803.0}, {"date": "2025-07-03", "close": 1.82, "volume": 110523.0}, {"date": "2025-07-04", "close": 1.81, "volume": 193793.0}, {"date": "2025-07-07", "close": 1.76, "volume": 164976.0}, {"date": "2025-07-08", "close": 1.755, "volume": 255800.0}, {"date": "2025-07-09", "close": 1.75, "volume": 78299.0}, {"date": "2025-07-10", "close": 1.75, "volume": 61568.0}, {"date": "2025-07-11", "close": 1.765, "volume": 81157.0}, {"date": "2025-07-14", "close": 1.725, "volume": 312703.0}, {"date": "2025-07-15", "close": 1.735, "volume": 118672.0}, {"date": "2025-07-16", "close": 1.72, "volume": 105694.0}, {"date": "2025-07-17", "close": 1.725, "volume": 234790.0}, {"date": "2025-07-18", "close": 1.76, "volume": 454483.0}, {"date": "2025-07-21", "close": 1.74, "volume": 216572.0}, {"date": "2025-07-22", "close": 1.745, "volume": 158945.0}, {"date": "2025-07-23", "close": 1.76, "volume": 58261.0}, {"date": "2025-07-24", "close": 1.76, "volume": 126448.0}, {"date": "2025-07-25", "close": 1.745, "volume": 209033.0}, {"date": "2025-07-28", "close": 1.75, "volume": 366853.0}, {"date": "2025-07-29", "close": 1.775, "volume": 178330.0}, {"date": "2025-07-30", "close": 1.765, "volume": 325202.0}, {"date": "2025-07-31", "close": 1.78, "volume": 257787.0}, {"date": "2025-08-01", "close": 1.795, "volume": 143198.0}, {"date": "2025-08-04", "close": 1.715, "volume": 782130.0}, {"date": "2025-08-05", "close": 1.73, "volume": 224087.0}, {"date": "2025-08-06", "close": 1.755, "volume": 246840.0}, {"date": "2025-08-07", "close": 1.755, "volume": 173519.0}, {"date": "2025-08-08", "close": 1.75, "volume": 286834.0}, {"date": "2025-08-11", "close": 1.75, "volume": 262263.0}, {"date": "2025-08-12", "close": 1.76, "volume": 78464.0}, {"date": "2025-08-13", "close": 1.755, "volume": 290074.0}, {"date": "2025-08-14", "close": 1.755, "volume": 253537.0}, {"date": "2025-08-15", "close": 1.755, "volume": 235540.0}, {"date": "2025-08-18", "close": 1.735, "volume": 339550.0}, {"date": "2025-08-19", "close": 1.74, "volume": 338641.0}, {"date": "2025-08-20", "close": 1.765, "volume": 431107.0}, {"date": "2025-08-21", "close": 1.78, "volume": 312905.0}, {"date": "2025-08-22", "close": 1.8, "volume": 470495.0}, {"date": "2025-08-25", "close": 1.8, "volume": 308389.0}, {"date": "2025-08-26", "close": 1.81, "volume": 275432.0}, {"date": "2025-08-27", "close": 1.845, "volume": 337109.0}, {"date": "2025-08-28", "close": 1.74, "volume": 265190.0}, {"date": "2025-08-29", "close": 1.73, "volume": 424009.0}, {"date": "2025-09-01", "close": 1.715, "volume": 298453.0}, {"date": "2025-09-02", "close": 1.75, "volume": 193765.0}, {"date": "2025-09-03", "close": 1.7, "volume": 2147263.0}, {"date": "2025-09-04", "close": 1.71, "volume": 281019.0}, {"date": "2025-09-05", "close": 1.735, "volume": 473462.0}, {"date": "2025-09-08", "close": 1.72, "volume": 404610.0}, {"date": "2025-09-09", "close": 1.74, "volume": 184362.0}, {"date": "2025-09-10", "close": 1.755, "volume": 142145.0}, {"date": "2025-09-11", "close": 1.75, "volume": 259533.0}, {"date": "2025-09-12", "close": 1.79, "volume": 193824.0}, {"date": "2025-09-15", "close": 1.785, "volume": 233062.0}, {"date": "2025-09-16", "close": 1.8, "volume": 227136.0}, {"date": "2025-09-17", "close": 1.81, "volume": 143426.0}, {"date": "2025-09-18", "close": 1.84, "volume": 288274.0}, {"date": "2025-09-19", "close": 1.85, "volume": 173242.0}, {"date": "2025-09-22", "close": 1.84, "volume": 276079.0}, {"date": "2025-09-23", "close": 1.87, "volume": 146295.0}, {"date": "2025-09-24", "close": 1.86, "volume": 51454.0}, {"date": "2025-09-25", "close": 1.865, "volume": 394331.0}, {"date": "2025-09-26", "close": 1.865, "volume": 139692.0}, {"date": "2025-09-29", "close": 1.86, "volume": 346350.0}, {"date": "2025-09-30", "close": 1.9, "volume": 806094.0}, {"date": "2025-10-01", "close": 1.935, "volume": 867688.0}, {"date": "2025-10-02", "close": 1.96, "volume": 299189.0}, {"date": "2025-10-03", "close": 1.95, "volume": 368143.0}, {"date": "2025-10-06", "close": 1.915, "volume": 290704.0}, {"date": "2025-10-07", "close": 1.94, "volume": 207740.0}, {"date": "2025-10-08", "close": 1.945, "volume": 175834.0}, {"date": "2025-10-09", "close": 1.96, "volume": 342412.0}, {"date": "2025-10-10", "close": 1.93, "volume": 140098.0}, {"date": "2025-10-13", "close": 1.93, "volume": 404308.0}, {"date": "2025-10-14", "close": 1.935, "volume": 452074.0}, {"date": "2025-10-15", "close": 1.93, "volume": 223530.0}, {"date": "2025-10-16", "close": 1.95, "volume": 572821.0}, {"date": "2025-10-17", "close": 1.935, "volume": 284417.0}, {"date": "2025-10-20", "close": 1.91, "volume": 624157.0}, {"date": "2025-10-21", "close": 1.93, "volume": 224515.0}, {"date": "2025-10-22", "close": 1.89, "volume": 191570.0}, {"date": "2025-10-23", "close": 1.91, "volume": 235058.0}, {"date": "2025-10-24", "close": 1.9, "volume": 299957.0}, {"date": "2025-10-27", "close": 1.945, "volume": 215160.0}, {"date": "2025-10-28", "close": 1.92, "volume": 393763.0}, {"date": "2025-10-29", "close": 1.935, "volume": 348313.0}, {"date": "2025-10-30", "close": 1.94, "volume": 238446.0}, {"date": "2025-10-31", "close": 1.96, "volume": 168185.0}, {"date": "2025-11-03", "close": 1.96, "volume": 226739.0}, {"date": "2025-11-04", "close": 1.96, "volume": 249813.0}, {"date": "2025-11-05", "close": 1.94, "volume": 149700.0}, {"date": "2025-11-06", "close": 1.95, "volume": 170576.0}, {"date": "2025-11-07", "close": 1.935, "volume": 286714.0}, {"date": "2025-11-10", "close": 1.955, "volume": 513803.0}, {"date": "2025-11-11", "close": 1.995, "volume": 380009.0}, {"date": "2025-11-12", "close": 2.01, "volume": 259537.0}, {"date": "2025-11-13", "close": 2.01, "volume": 153192.0}, {"date": "2025-11-14", "close": 1.99, "volume": 404685.0}, {"date": "2025-11-17", "close": 1.98, "volume": 567550.0}, {"date": "2025-11-18", "close": 1.975, "volume": 687464.0}, {"date": "2025-11-19", "close": 1.975, "volume": 208196.0}, {"date": "2025-11-20", "close": 1.985, "volume": 421971.0}, {"date": "2025-11-21", "close": 1.95, "volume": 300974.0}, {"date": "2025-11-24", "close": 1.97, "volume": 168737.0}, {"date": "2025-11-25", "close": 1.98, "volume": 320810.0}, {"date": "2025-11-26", "close": 1.97, "volume": 115719.0}, {"date": "2025-11-27", "close": 1.985, "volume": 514275.0}, {"date": "2025-11-28", "close": 2.0, "volume": 342889.0}, {"date": "2025-12-01", "close": 2.01, "volume": 310190.0}, {"date": "2025-12-02", "close": 2.05, "volume": 419706.0}, {"date": "2025-12-03", "close": 2.12, "volume": 491169.0}, {"date": "2025-12-04", "close": 2.15, "volume": 611747.0}, {"date": "2025-12-05", "close": 2.09, "volume": 686671.0}, {"date": "2025-12-08", "close": 2.1, "volume": 246357.0}, {"date": "2025-12-09", "close": 2.13, "volume": 239856.0}, {"date": "2025-12-10", "close": 2.13, "volume": 402121.0}, {"date": "2025-12-11", "close": 2.13, "volume": 368282.0}, {"date": "2025-12-12", "close": 2.12, "volume": 410097.0}, {"date": "2025-12-15", "close": 2.1, "volume": 139450.0}, {"date": "2025-12-16", "close": 2.12, "volume": 218445.0}, {"date": "2025-12-17", "close": 2.12, "volume": 663867.0}, {"date": "2025-12-18", "close": 2.14, "volume": 321132.0}, {"date": "2025-12-19", "close": 2.15, "volume": 355584.0}, {"date": "2025-12-22", "close": 2.13, "volume": 546466.0}, {"date": "2025-12-23", "close": 2.15, "volume": 225544.0}, {"date": "2025-12-24", "close": 2.18, "volume": 138076.0}, {"date": "2025-12-29", "close": 2.18, "volume": 92169.0}, {"date": "2025-12-30", "close": 2.17, "volume": 27094.0}, {"date": "2025-12-31", "close": 2.2, "volume": 132551.0}, {"date": "2026-01-02", "close": 2.21, "volume": 109622.0}, {"date": "2026-01-05", "close": 2.26, "volume": 300164.0}, {"date": "2026-01-06", "close": 2.27, "volume": 287644.0}, {"date": "2026-01-07", "close": 2.34, "volume": 272347.0}, {"date": "2026-01-08", "close": 2.34, "volume": 255546.0}, {"date": "2026-01-09", "close": 2.31, "volume": 207153.0}, {"date": "2026-01-12", "close": 2.36, "volume": 195504.0}, {"date": "2026-01-13", "close": 2.41, "volume": 187185.0}, {"date": "2026-01-14", "close": 2.41, "volume": 126882.0}, {"date": "2026-01-15", "close": 2.43, "volume": 310719.0}, {"date": "2026-01-16", "close": 2.46, "volume": 414328.0}, {"date": "2026-01-19", "close": 2.47, "volume": 289109.0}, {"date": "2026-01-20", "close": 2.43, "volume": 244694.0}, {"date": "2026-01-21", "close": 2.47, "volume": 347683.0}, {"date": "2026-01-22", "close": 2.5, "volume": 1022683.0}, {"date": "2026-01-23", "close": 2.49, "volume": 359890.0}, {"date": "2026-01-27", "close": 2.52, "volume": 85879.0}, {"date": "2026-01-28", "close": 2.49, "volume": 287284.0}, {"date": "2026-01-29", "close": 2.47, "volume": 220362.0}, {"date": "2026-01-30", "close": 2.46, "volume": 258941.0}, {"date": "2026-02-02", "close": 2.39, "volume": 310236.0}, {"date": "2026-02-03", "close": 2.41, "volume": 221724.0}, {"date": "2026-02-04", "close": 2.43, "volume": 125345.0}, {"date": "2026-02-05", "close": 2.37, "volume": 306109.0}, {"date": "2026-02-06", "close": 2.28, "volume": 140815.0}, {"date": "2026-02-09", "close": 2.37, "volume": 69926.0}, {"date": "2026-02-10", "close": 2.37, "volume": 166040.0}, {"date": "2026-02-11", "close": 2.38, "volume": 145406.0}, {"date": "2026-02-12", "close": 2.37, "volume": 226079.0}, {"date": "2026-02-13", "close": 2.35, "volume": 341309.0}, {"date": "2026-02-16", "close": 2.35, "volume": 330531.0}, {"date": "2026-02-17", "close": 2.38, "volume": 664231.0}, {"date": "2026-02-18", "close": 2.3, "volume": 441316.0}, {"date": "2026-02-19", "close": 2.3, "volume": 102349.0}, {"date": "2026-02-20", "close": 2.26, "volume": 490157.0}, {"date": "2026-02-23", "close": 2.32, "volume": 137464.0}, {"date": "2026-02-24", "close": 2.28, "volume": 497962.0}, {"date": "2026-02-25", "close": 2.29, "volume": 175541.0}, {"date": "2026-02-26", "close": 2.3, "volume": 133295.0}, {"date": "2026-02-27", "close": 2.31, "volume": 102698.0}, {"date": "2026-03-02", "close": 2.34, "volume": 133708.0}, {"date": "2026-03-03", "close": 2.33, "volume": 432470.0}, {"date": "2026-03-04", "close": 2.24, "volume": 383358.0}, {"date": "2026-03-05", "close": 2.3, "volume": 185021.0}, {"date": "2026-03-06", "close": 2.19, "volume": 586887.0}, {"date": "2026-03-09", "close": 2.13, "volume": 309641.0}, {"date": "2026-03-10", "close": 2.18, "volume": 402625.0}, {"date": "2026-03-11", "close": 2.23, "volume": 168428.0}, {"date": "2026-03-12", "close": 2.21, "volume": 176379.0}, {"date": "2026-03-13", "close": 2.19, "volume": 249300.0}, {"date": "2026-03-16", "close": 2.17, "volume": 204931.0}, {"date": "2026-03-17", "close": 2.19, "volume": 137853.0}, {"date": "2026-03-18", "close": 2.19, "volume": 92688.0}, {"date": "2026-03-19", "close": 2.17, "volume": 133360.0}, {"date": "2026-03-20", "close": 2.12, "volume": 637862.0}, {"date": "2026-03-23", "close": 1.99, "volume": 361503.0}, {"date": "2026-03-24", "close": 1.985, "volume": 433422.0}, {"date": "2026-03-25", "close": 2.11, "volume": 237923.0}, {"date": "2026-03-26", "close": 2.14, "volume": 111309.0}, {"date": "2026-03-27", "close": 2.1, "volume": 301613.0}, {"date": "2026-03-30", "close": 2.1, "volume": 221310.0}, {"date": "2026-03-31", "close": 2.12, "volume": 98720.0}, {"date": "2026-04-01", "close": 2.19, "volume": 165843.0}, {"date": "2026-04-02", "close": 2.2, "volume": 128129.0}, {"date": "2026-04-07", "close": 2.26, "volume": 238060.0}, {"date": "2026-04-08", "close": 2.31, "volume": 254077.0}, {"date": "2026-04-09", "close": 2.28, "volume": 66252.0}, {"date": "2026-04-10", "close": 2.35, "volume": 188972.0}, {"date": "2026-04-13", "close": 2.29, "volume": 245808.0}, {"date": "2026-04-14", "close": 2.3, "volume": 92899.0}, {"date": "2026-04-15", "close": 2.32, "volume": 175369.0}, {"date": "2026-04-16", "close": 2.32, "volume": 376570.0}, {"date": "2026-04-17", "close": 2.35, "volume": 173576.0}, {"date": "2026-04-20", "close": 2.32, "volume": 948898.0}, {"date": "2026-04-21", "close": 2.34, "volume": 433513.0}, {"date": "2026-04-22", "close": 2.33, "volume": 446657.0}, {"date": "2026-04-23", "close": 2.34, "volume": 143495.0}, {"date": "2026-04-24", "close": 2.33, "volume": 233172.0}, {"date": "2026-04-27", "close": 2.28, "volume": 134866.0}, {"date": "2026-04-28", "close": 2.28, "volume": 111763.0}, {"date": "2026-04-29", "close": 2.3, "volume": 47602.0}, {"date": "2026-04-30", "close": 2.28, "volume": 76500.0}, {"date": "2026-05-01", "close": 2.28, "volume": 200359.0}, {"date": "2026-05-04", "close": 2.29, "volume": 70420.0}, {"date": "2026-05-05", "close": 2.24, "volume": 445323.0}, {"date": "2026-05-06", "close": 2.25, "volume": 160362.0}, {"date": "2026-05-07", "close": 2.25, "volume": 923714.0}, {"date": "2026-05-08", "close": 2.21, "volume": 330417.0}, {"date": "2026-05-11", "close": 2.22, "volume": 477446.0}, {"date": "2026-05-12", "close": 2.25, "volume": 236286.0}, {"date": "2026-05-13", "close": 2.29, "volume": 166010.0}, {"date": "2026-05-14", "close": 2.28, "volume": 471552.0}, {"date": "2026-05-15", "close": 2.27, "volume": 539384.0}, {"date": "2026-05-18", "close": 2.22, "volume": 283779.0}, {"date": "2026-05-19", "close": 2.26, "volume": 376897.0}, {"date": "2026-05-20", "close": 2.21, "volume": 223116.0}, {"date": "2026-05-21", "close": 2.33, "volume": 160526.0}, {"date": "2026-05-22", "close": 2.34, "volume": 239835.0}, {"date": "2026-05-25", "close": 2.33, "volume": 132460.0}, {"date": "2026-05-26", "close": 2.33, "volume": 203360.0}, {"date": "2026-05-27", "close": 2.34, "volume": 271762.0}, {"date": "2026-05-28", "close": 2.34, "volume": 293652.0}, {"date": "2026-05-29", "close": 2.35, "volume": 635255.0}, {"date": "2026-06-01", "close": 2.33, "volume": 130200.0}, {"date": "2026-06-02", "close": 2.31, "volume": 202610.0}, {"date": "2026-06-03", "close": 2.33, "volume": 192384.0}, {"date": "2026-06-04", "close": 2.3, "volume": 185128.0}, {"date": "2026-06-05", "close": 2.33, "volume": 248558.0}, {"date": "2026-06-09", "close": 2.27, "volume": 141684.0}, {"date": "2026-06-10", "close": 2.27, "volume": 345274.0}, {"date": "2026-06-11", "close": 2.26, "volume": 153690.0}, {"date": "2026-06-12", "close": 2.26, "volume": 275890.0}, {"date": "2026-06-15", "close": 2.31, "volume": 230184.0}, {"date": "2026-06-16", "close": 2.29, "volume": 111506.0}, {"date": "2026-06-17", "close": 2.35, "volume": 267500.0}, {"date": "2026-06-18", "close": 2.4, "volume": 574637.0}, {"date": "2026-06-19", "close": 2.34, "volume": 409336.0}, {"date": "2026-06-22", "close": 2.4, "volume": 230188.0}, {"date": "2026-06-23", "close": 2.48, "volume": 912704.0}, {"date": "2026-06-24", "close": 2.43, "volume": 363343.0}, {"date": "2026-06-25", "close": 2.44, "volume": 710651.0}, {"date": "2026-06-26", "close": 2.43, "volume": 324831.0}, {"date": "2026-06-29", "close": 2.41, "volume": 474002.0}, {"date": "2026-06-30", "close": 2.38, "volume": 249809.0}, {"date": "2026-07-01", "close": 2.4, "volume": 150983.0}, {"date": "2026-07-02", "close": 2.42, "volume": 240508.0}, {"date": "2026-07-03", "close": 2.45, "volume": 331422.0}, {"date": "2026-07-06", "close": 2.51, "volume": 644243.0}, {"date": "2026-07-07", "close": 2.53, "volume": 486783.0}, {"date": "2026-07-08", "close": 2.48, "volume": 427973.0}, {"date": "2026-07-09", "close": 2.46, "volume": 317743.0}, {"date": "2026-07-10", "close": 2.52, "volume": 464854.0}, {"date": "2026-07-13", "close": 2.49, "volume": 199063.0}, {"date": "2026-07-14", "close": 2.5, "volume": 260882.0}, {"date": "2026-07-15", "close": 2.52, "volume": 276970.0}, {"date": "2026-07-16", "close": 2.52, "volume": 407318.0}, {"date": "2026-07-17", "close": 2.48, "volume": 402048.0}, {"date": "2026-07-20", "close": 2.49, "volume": 311377.0}, {"date": "2026-07-21", "close": 2.49, "volume": 301884.0}, {"date": "2026-07-22", "close": 2.52, "volume": 726833.0}, {"date": "2026-07-23", "close": 2.515, "volume": 398958.0}, {"date": "2026-07-24", "close": 2.47, "volume": 358164.0}, {"date": "2026-07-27", "close": 2.53, "volume": 428760.0}, {"date": "2026-07-28", "close": 2.49, "volume": 324591.0}, {"date": "2026-07-29", "close": 2.51, "volume": 388234.0}, {"date": "2026-07-30", "close": 2.51, "volume": 463567.0}, {"date": "2026-07-31", "close": 2.56, "volume": 966512.0}, {"date": "2026-08-03", "close": 2.51, "volume": 532347.0}, {"date": "2026-08-04", "close": 2.58, "volume": 754193.0}, {"date": "2026-08-05", "close": 2.59, "volume": 842088.0}, {"date": "2026-08-06", "close": 2.56, "volume": 484505.0}, {"date": "2026-08-07", "close": 2.57, "volume": 569808.0}, {"date": "2026-08-10", "close": 2.66, "volume": 459592.0}, {"date": "2026-08-11", "close": 2.63, "volume": 229197.0}, {"date": "2026-08-12", "close": 2.65, "volume": 198948.0}, {"date": "2026-08-13", "close": 2.63, "volume": 203340.0}, {"date": "2026-08-14", "close": 2.67, "volume": 374681.0}, {"date": "2026-08-17", "close": 2.76, "volume": 888420.0}, {"date": "2026-08-18", "close": 2.72, "volume": 597033.0}, {"date": "2026-08-19", "close": 2.66, "volume": 300320.0}, {"date": "2026-08-20", "close": 2.69, "volume": 475276.0}, {"date": "2026-08-21", "close": 2.66, "volume": 227169.0}, {"date": "2026-08-24", "close": 2.67, "volume": 648948.0}, {"date": "2026-08-25", "close": 2.64, "volume": 1122126.0}, {"date": "2026-08-26", "close": 2.57, "volume": 131113.0}, {"date": "2026-08-27", "close": 2.53, "volume": 190566.0}, {"date": "2026-08-28", "close": 2.53, "volume": 240135.0}, {"date": "2026-08-31", "close": 2.57, "volume": 182254.0}, {"date": "2026-09-01", "close": 2.6, "volume": 298148.0}, {"date": "2026-09-02", "close": 2.6, "volume": 394382.0}, {"date": "2026-09-03", "close": 2.62, "volume": 211372.0}, {"date": "2026-09-04", "close": 2.64, "volume": 219762.0}, {"date": "2026-09-07", "close": 2.62, "volume": 728273.0}], "refreshing": true}