{"ticker": "RG8", "overview": {"name": "Regal Asian 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": "RG8", "has_prices": true, "as_of": "2026-09-07", "last": 2.59, "prev_close": 2.56, "change": 0.029999999999999805, "change_pct": 0.011718749999999924, "session_volume": 348164.0, "vwap_5": 2.5898992392120785, "vwap_20": 2.6714545664934133, "vwap_60": 2.7446435994238647, "vwap_250": 2.665115126227547, "high_52w": 3.04, "low_52w": 2.34, "avg_volume_20": 157716.75, "sessions": 400, "market_cap": {"value": 343629265.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159474", "src": "ASX", "ticker": "RG8", "cik": "", "company": "Regal Asian Investments Limited", "company_raw": "Regal Asian 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 RG8", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159474", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6702}, {"id": "ASX-03159466", "src": "ASX", "ticker": "RG8", "cik": "", "company": "Regal Asian Investments Limited", "company_raw": "Regal Asian 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 RG8", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159466", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6702}, {"id": "ASXSH-03155415", "src": "ASX", "ticker": "RG8", "cik": "", "company": "Regal Asian Investments Limited", "company_raw": "Regal Asian Investments Limited", "who": "acn/arsn (if applicable) Regal Asian Investments Limited (Company )", "who_key": "ACN/ARSN (if applicable) Regal Asian Investments Limited (Company )", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ACN/ARSN (if applicable) Regal Asian Investments Limited (Company ) trims RG8: 15.56% to 12.10%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155415", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9582}, {"id": "ASXSH-03155407", "src": "ASX", "ticker": "RG8", "cik": "", "company": "Regal Asian Investments Limited", "company_raw": "Regal Asian Investments Limited", "who": "acn/arsn (if applicable) Regal Asian Investments Limited (Company )", "who_key": "ACN/ARSN (if applicable) Regal Asian Investments Limited (Company )", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ACN/ARSN (if applicable) Regal Asian Investments Limited (Company ) trims RG8: 24.51% to 20.58%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155407", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9582}, {"id": "ASX-03144700", "src": "ASX", "ticker": "RG8", "cik": "", "company": "Regal Asian Investments Limited", "company_raw": "Regal Asian Investments Limited", "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 RG8 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144700", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51342}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Regal Partners Limited (RPL), Regal Partners Holdings Pty Ltd (RPH) on its own b", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 24.51, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155407-2A1707074", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Regal Partners Holdings Pty Limited (RPH) as trustee, and Regal Partners Funds M", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 15.56, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155415-2A1707077", "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": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/rg8", "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/rg8", "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/rg8", "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/rg8", "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/rg8", "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/rg8", "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/rg8", "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/rg8", "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/rg8", "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/rg8", "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/rg8", "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/rg8", "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": "2022-10-06", "source_url": "https://www.marketindex.com.au/asx/rg8", "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": "2022-10-06", "source_url": "https://www.marketindex.com.au/asx/rg8", "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/rg8", "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": "2022-04-19", "source_url": "https://www.marketindex.com.au/asx/rg8", "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": "2022-04-19", "source_url": "https://www.marketindex.com.au/asx/rg8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Luciano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-19", "source_url": "https://www.marketindex.com.au/asx/rg8", "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": "2021-09-29", "source_url": "https://www.marketindex.com.au/asx/rg8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Luciano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-29", "source_url": "https://www.marketindex.com.au/asx/rg8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Luciano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-28", "source_url": "https://www.marketindex.com.au/asx/rg8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Luciano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-27", "source_url": "https://www.marketindex.com.au/asx/rg8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Luciano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-26", "source_url": "https://www.marketindex.com.au/asx/rg8", "needs_ocr": 0}], "directors": [{"name": "Adelaide McDonald", "first_seen": "2019-11-12", "last_seen": "2026-03-25", "status": "current", "notices": 9}, {"name": "William Brown", "first_seen": "2019-11-12", "last_seen": "2019-11-12", "status": "past", "notices": 1}, {"name": "Douglas Tynan", "first_seen": "2019-11-12", "last_seen": "2020-09-27", "status": "past", "notices": 3}, {"name": "Robert Luciano", "first_seen": "2019-11-12", "last_seen": "2022-06-16", "status": "past", "notices": 175}, {"name": "David Jones", "first_seen": "2020-09-27", "last_seen": "2024-09-30", "status": "past", "notices": 8}, {"name": "Lawrence Myers", "first_seen": "2019-11-12", "last_seen": "2024-10-04", "status": "past", "notices": 5}], "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/2924-03156902-2A1707736"}, {"date": "2026-11-01", "form": "Notice Of Meeting", "title": "Portfolio Management Team, Investment Strategy & Guidelines", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156895-2A1707731"}, {"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/2924-03155415-2A1707077"}, {"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/2924-03155407-2A1707074"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Notification of cessation of securities - RG8", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155340-2A1707019"}], "performance": {"ticker": "RG8", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-11-13", "close": 2.32, "volume": 1555315.0}, {"date": "2019-11-14", "close": 2.33, "volume": 860962.0}, {"date": "2019-11-15", "close": 2.35, "volume": 422977.0}, {"date": "2019-11-18", "close": 2.35, "volume": 190682.0}, {"date": "2019-11-19", "close": 2.33, "volume": 254788.0}, {"date": "2019-11-20", "close": 2.3, "volume": 403640.0}, {"date": "2019-11-21", "close": 2.29, "volume": 598052.0}, {"date": "2019-11-22", "close": 2.31, "volume": 206353.0}, {"date": "2019-11-25", "close": 2.3, "volume": 325751.0}, {"date": "2019-11-26", "close": 2.3, "volume": 368593.0}, {"date": "2019-11-27", "close": 2.29, "volume": 463595.0}, {"date": "2019-11-28", "close": 2.31, "volume": 323799.0}, {"date": "2019-11-29", "close": 2.3, "volume": 178460.0}, {"date": "2019-12-02", "close": 2.3, "volume": 215240.0}, {"date": "2019-12-03", "close": 2.3, "volume": 233155.0}, {"date": "2019-12-04", "close": 2.29, "volume": 166735.0}, {"date": "2019-12-05", "close": 2.27, "volume": 266531.0}, {"date": "2019-12-06", "close": 2.32, "volume": 305638.0}, {"date": "2019-12-09", "close": 2.3, "volume": 278047.0}, {"date": "2019-12-10", "close": 2.32, "volume": 238589.0}, {"date": "2019-12-11", "close": 2.33, "volume": 535908.0}, {"date": "2019-12-12", "close": 2.34, "volume": 99536.0}, {"date": "2019-12-13", "close": 2.33, "volume": 250711.0}, {"date": "2019-12-16", "close": 2.33, "volume": 132133.0}, {"date": "2019-12-17", "close": 2.31, "volume": 167859.0}, {"date": "2019-12-18", "close": 2.33, "volume": 197790.0}, {"date": "2019-12-19", "close": 2.34, "volume": 51085.0}, {"date": "2019-12-20", "close": 2.32, "volume": 216247.0}, {"date": "2019-12-23", "close": 2.31, "volume": 82576.0}, {"date": "2019-12-24", "close": 2.32, "volume": 29269.0}, {"date": "2019-12-27", "close": 2.32, "volume": 45557.0}, {"date": "2019-12-30", "close": 2.32, "volume": 28697.0}, {"date": "2019-12-31", "close": 2.32, "volume": 24482.0}, {"date": "2020-01-02", "close": 2.32, "volume": 63442.0}, {"date": "2020-01-03", "close": 2.32, "volume": 82132.0}, {"date": "2020-01-06", "close": 2.31, "volume": 34268.0}, {"date": "2020-01-07", "close": 2.31, "volume": 32803.0}, {"date": "2020-01-08", "close": 2.29, "volume": 161945.0}, {"date": "2020-01-09", "close": 2.28, "volume": 157482.0}, {"date": "2020-01-10", "close": 2.29, "volume": 58804.0}, {"date": "2020-01-13", "close": 2.3, "volume": 122234.0}, {"date": "2020-01-14", "close": 2.3, "volume": 144178.0}, {"date": "2020-01-15", "close": 2.3, "volume": 116452.0}, {"date": "2020-01-16", "close": 2.3, "volume": 85841.0}, {"date": "2020-01-17", "close": 2.29, "volume": 87856.0}, {"date": "2020-01-20", "close": 2.29, "volume": 126050.0}, {"date": "2020-01-21", "close": 2.32, "volume": 63767.0}, {"date": "2020-01-22", "close": 2.3, "volume": 90291.0}, {"date": "2020-01-23", "close": 2.29, "volume": 160538.0}, {"date": "2020-01-24", "close": 2.3, "volume": 211817.0}, {"date": "2020-01-28", "close": 2.29, "volume": 79710.0}, {"date": "2020-01-29", "close": 2.26, "volume": 73581.0}, {"date": "2020-01-30", "close": 2.26, "volume": 148674.0}, {"date": "2020-01-31", "close": 2.27, "volume": 219572.0}, {"date": "2020-02-03", "close": 2.3, "volume": 84508.0}, {"date": "2020-02-04", "close": 2.31, "volume": 118701.0}, {"date": "2020-02-05", "close": 2.28, "volume": 66150.0}, {"date": "2020-02-06", "close": 2.3, "volume": 108643.0}, {"date": "2020-02-07", "close": 2.3, "volume": 321628.0}, {"date": "2020-02-10", "close": 2.28, "volume": 109246.0}, {"date": "2020-02-11", "close": 2.27, "volume": 128782.0}, {"date": "2020-02-12", "close": 2.3, "volume": 254077.0}, {"date": "2020-02-13", "close": 2.29, "volume": 176908.0}, {"date": "2020-02-14", "close": 2.28, "volume": 74389.0}, {"date": "2020-02-17", "close": 2.29, "volume": 91118.0}, {"date": "2020-02-18", "close": 2.3, "volume": 92306.0}, {"date": "2020-02-19", "close": 2.28, "volume": 142522.0}, {"date": "2020-02-20", "close": 2.28, "volume": 57826.0}, {"date": "2020-02-21", "close": 2.28, "volume": 95078.0}, {"date": "2020-02-24", "close": 2.28, "volume": 296144.0}, {"date": "2020-02-25", "close": 2.25, "volume": 273457.0}, {"date": "2020-02-26", "close": 2.24, "volume": 374359.0}, {"date": "2020-02-27", "close": 2.2, "volume": 309446.0}, {"date": "2020-02-28", "close": 2.15, "volume": 719382.0}, {"date": "2020-03-02", "close": 2.19, "volume": 241652.0}, {"date": "2020-03-03", "close": 2.25, "volume": 154968.0}, {"date": "2020-03-04", "close": 2.25, "volume": 104417.0}, {"date": "2020-03-05", "close": 2.21, "volume": 165814.0}, {"date": "2020-03-06", "close": 2.24, "volume": 60101.0}, {"date": "2020-03-09", "close": 2.19, "volume": 508700.0}, {"date": "2020-03-10", "close": 2.19, "volume": 389277.0}, {"date": "2020-03-11", "close": 2.15, "volume": 114545.0}, {"date": "2020-03-12", "close": 2.1, "volume": 417248.0}, {"date": "2020-03-13", "close": 2.17, "volume": 373934.0}, {"date": "2020-03-16", "close": 2.21, "volume": 427956.0}, {"date": "2020-03-17", "close": 2.18, "volume": 187199.0}, {"date": "2020-03-18", "close": 2.1, "volume": 345266.0}, {"date": "2020-03-19", "close": 2.11, "volume": 1633911.0}, {"date": "2020-03-20", "close": 2.08, "volume": 709197.0}, {"date": "2020-03-23", "close": 2.12, "volume": 315803.0}, {"date": "2020-03-24", "close": 2.1, "volume": 701566.0}, {"date": "2020-03-25", "close": 2.12, "volume": 278145.0}, {"date": "2020-03-26", "close": 2.22, "volume": 258388.0}, {"date": "2020-03-27", "close": 2.1, "volume": 442231.0}, {"date": "2020-03-30", "close": 2.14, "volume": 159918.0}, {"date": "2020-03-31", "close": 2.18, "volume": 231061.0}, {"date": "2020-04-01", "close": 2.18, "volume": 64136.0}, {"date": "2020-04-02", "close": 2.18, "volume": 49360.0}, {"date": "2020-04-03", "close": 2.15, "volume": 161599.0}, {"date": "2020-04-06", "close": 2.18, "volume": 437874.0}, {"date": "2020-04-07", "close": 2.17, "volume": 179979.0}, {"date": "2020-04-08", "close": 2.15, "volume": 296285.0}, {"date": "2020-04-09", "close": 2.2, "volume": 226241.0}, {"date": "2020-04-14", "close": 2.18, "volume": 360730.0}, {"date": "2020-04-15", "close": 2.19, "volume": 288734.0}, {"date": "2020-04-16", "close": 2.17, "volume": 125721.0}, {"date": "2020-04-17", "close": 2.14, "volume": 185064.0}, {"date": "2020-04-20", "close": 2.18, "volume": 258335.0}, {"date": "2020-04-21", "close": 2.16, "volume": 300694.0}, {"date": "2020-04-22", "close": 2.15, "volume": 73392.0}, {"date": "2020-04-23", "close": 2.16, "volume": 215989.0}, {"date": "2020-04-24", "close": 2.17, "volume": 82488.0}, {"date": "2020-04-27", "close": 2.17, "volume": 158731.0}, {"date": "2020-04-28", "close": 2.18, "volume": 111077.0}, {"date": "2020-04-29", "close": 2.15, "volume": 189064.0}, {"date": "2020-04-30", "close": 2.18, "volume": 97475.0}, {"date": "2020-05-01", "close": 2.17, "volume": 163694.0}, {"date": "2020-05-04", "close": 2.15, "volume": 118315.0}, {"date": "2020-05-05", "close": 2.13, "volume": 146667.0}, {"date": "2020-05-06", "close": 2.12, "volume": 109176.0}, {"date": "2020-05-07", "close": 2.12, "volume": 251112.0}, {"date": "2020-05-08", "close": 2.12, "volume": 348277.0}, {"date": "2020-05-11", "close": 2.15, "volume": 152953.0}, {"date": "2020-05-12", "close": 2.12, "volume": 113833.0}, {"date": "2020-05-13", "close": 2.1, "volume": 310248.0}, {"date": "2020-05-14", "close": 2.08, "volume": 155361.0}, {"date": "2020-05-15", "close": 2.06, "volume": 181611.0}, {"date": "2020-05-18", "close": 2.06, "volume": 140573.0}, {"date": "2020-05-19", "close": 2.08, "volume": 168448.0}, {"date": "2020-05-20", "close": 2.07, "volume": 171644.0}, {"date": "2020-05-21", "close": 2.07, "volume": 209293.0}, {"date": "2020-05-22", "close": 2.05, "volume": 72314.0}, {"date": "2020-05-25", "close": 2.04, "volume": 304509.0}, {"date": "2020-05-26", "close": 2.06, "volume": 566675.0}, {"date": "2020-05-27", "close": 2.07, "volume": 190906.0}, {"date": "2020-05-28", "close": 2.1, "volume": 373684.0}, {"date": "2020-05-29", "close": 2.09, "volume": 105572.0}, {"date": "2020-06-01", "close": 2.1, "volume": 151631.0}, {"date": "2020-06-02", "close": 2.1, "volume": 70933.0}, {"date": "2020-06-03", "close": 2.09, "volume": 168311.0}, {"date": "2020-06-04", "close": 2.09, "volume": 142791.0}, {"date": "2020-06-05", "close": 2.08, "volume": 110648.0}, {"date": "2020-06-09", "close": 2.08, "volume": 284139.0}, {"date": "2020-06-10", "close": 2.05, "volume": 109050.0}, {"date": "2020-06-11", "close": 2.05, "volume": 121568.0}, {"date": "2020-06-12", "close": 2.06, "volume": 252356.0}, {"date": "2020-06-15", "close": 2.02, "volume": 199007.0}, {"date": "2020-06-16", "close": 2.04, "volume": 83969.0}, {"date": "2020-06-17", "close": 2.06, "volume": 648998.0}, {"date": "2020-06-18", "close": 2.05, "volume": 180482.0}, {"date": "2020-06-19", "close": 2.03, "volume": 274363.0}, {"date": "2020-06-22", "close": 1.99, "volume": 489901.0}, {"date": "2020-06-23", "close": 1.99, "volume": 237104.0}, {"date": "2020-06-24", "close": 1.925, "volume": 303018.0}, {"date": "2020-06-25", "close": 1.89, "volume": 391670.0}, {"date": "2020-06-26", "close": 1.885, "volume": 535477.0}, {"date": "2020-06-29", "close": 1.89, "volume": 430890.0}, {"date": "2020-06-30", "close": 1.905, "volume": 436876.0}, {"date": "2020-07-01", "close": 1.915, "volume": 186620.0}, {"date": "2020-07-02", "close": 1.96, "volume": 189258.0}, {"date": "2020-07-03", "close": 1.98, "volume": 60498.0}, {"date": "2020-07-06", "close": 1.96, "volume": 162757.0}, {"date": "2020-07-07", "close": 1.99, "volume": 52440.0}, {"date": "2020-07-08", "close": 1.96, "volume": 107601.0}, {"date": "2020-07-09", "close": 2.01, "volume": 104013.0}, {"date": "2020-07-10", "close": 1.99, "volume": 305644.0}, {"date": "2020-07-13", "close": 1.98, "volume": 102947.0}, {"date": "2020-07-14", "close": 1.92, "volume": 458528.0}, {"date": "2020-07-15", "close": 1.895, "volume": 570973.0}, {"date": "2020-07-16", "close": 1.885, "volume": 655138.0}, {"date": "2020-07-17", "close": 1.85, "volume": 630200.0}, {"date": "2020-07-20", "close": 1.895, "volume": 499167.0}, {"date": "2020-07-21", "close": 1.91, "volume": 514851.0}, {"date": "2020-07-22", "close": 1.895, "volume": 139362.0}, {"date": "2020-07-23", "close": 1.92, "volume": 194413.0}, {"date": "2020-07-24", "close": 1.92, "volume": 151036.0}, {"date": "2020-07-27", "close": 1.9, "volume": 121721.0}, {"date": "2020-07-28", "close": 1.905, "volume": 154241.0}, {"date": "2020-07-29", "close": 1.9, "volume": 46015.0}, {"date": "2020-07-30", "close": 1.93, "volume": 281283.0}, {"date": "2020-07-31", "close": 1.905, "volume": 88242.0}, {"date": "2020-08-03", "close": 1.915, "volume": 153762.0}, {"date": "2020-08-04", "close": 1.885, "volume": 279477.0}, {"date": "2020-08-05", "close": 1.9, "volume": 162793.0}, {"date": "2020-08-06", "close": 1.94, "volume": 77031.0}, {"date": "2020-08-07", "close": 1.905, "volume": 143180.0}, {"date": "2020-08-10", "close": 1.92, "volume": 31902.0}, {"date": "2020-08-11", "close": 1.9, "volume": 149367.0}, {"date": "2020-08-12", "close": 1.9, "volume": 119657.0}, {"date": "2020-08-13", "close": 1.915, "volume": 201474.0}, {"date": "2020-08-14", "close": 1.925, "volume": 93896.0}, {"date": "2020-08-17", "close": 1.92, "volume": 115667.0}, {"date": "2020-08-18", "close": 2.0, "volume": 132021.0}, {"date": "2020-08-19", "close": 1.99, "volume": 66610.0}, {"date": "2020-08-20", "close": 1.96, "volume": 144067.0}, {"date": "2020-08-21", "close": 1.92, "volume": 177200.0}, {"date": "2020-08-24", "close": 1.95, "volume": 425839.0}, {"date": "2020-08-25", "close": 1.96, "volume": 154530.0}, {"date": "2020-08-26", "close": 1.96, "volume": 199884.0}, {"date": "2020-08-27", "close": 1.94, "volume": 206397.0}, {"date": "2020-08-28", "close": 1.94, "volume": 52371.0}, {"date": "2020-08-31", "close": 1.925, "volume": 708382.0}, {"date": "2020-09-01", "close": 1.93, "volume": 260270.0}, {"date": "2020-09-02", "close": 1.92, "volume": 122793.0}, {"date": "2020-09-03", "close": 1.92, "volume": 72498.0}, {"date": "2020-09-04", "close": 1.92, "volume": 97091.0}, {"date": "2020-09-07", "close": 1.92, "volume": 70628.0}, {"date": "2020-09-08", "close": 1.93, "volume": 126421.0}, {"date": "2020-09-09", "close": 1.925, "volume": 103654.0}, {"date": "2020-09-10", "close": 1.93, "volume": 328179.0}, {"date": "2020-09-11", "close": 1.92, "volume": 176292.0}, {"date": "2020-09-14", "close": 1.91, "volume": 292813.0}, {"date": "2020-09-15", "close": 1.945, "volume": 384046.0}, {"date": "2020-09-16", "close": 1.93, "volume": 197366.0}, {"date": "2020-09-17", "close": 1.91, "volume": 115652.0}, {"date": "2020-09-18", "close": 1.92, "volume": 61157.0}, {"date": "2020-09-21", "close": 1.905, "volume": 258194.0}, {"date": "2020-09-22", "close": 1.885, "volume": 341546.0}, {"date": "2020-09-23", "close": 1.89, "volume": 308551.0}, {"date": "2020-09-24", "close": 1.91, "volume": 189323.0}, {"date": "2020-09-25", "close": 1.89, "volume": 147172.0}, {"date": "2020-09-28", "close": 1.92, "volume": 48253.0}, {"date": "2020-09-29", "close": 1.905, "volume": 123323.0}, {"date": "2020-09-30", "close": 1.9, "volume": 233614.0}, {"date": "2020-10-01", "close": 1.9, "volume": 318916.0}, {"date": "2020-10-02", "close": 1.9, "volume": 302079.0}, {"date": "2020-10-05", "close": 1.9, "volume": 255893.0}, {"date": "2020-10-06", "close": 1.9, "volume": 311794.0}, {"date": "2020-10-07", "close": 1.9, "volume": 206137.0}, {"date": "2020-10-08", "close": 1.9, "volume": 591477.0}, {"date": "2020-10-09", "close": 1.93, "volume": 176289.0}, {"date": "2020-10-12", "close": 1.92, "volume": 212746.0}, {"date": "2020-10-13", "close": 1.96, "volume": 298669.0}, {"date": "2020-10-14", "close": 1.955, "volume": 116065.0}, {"date": "2020-10-15", "close": 1.98, "volume": 238875.0}, {"date": "2020-10-16", "close": 1.955, "volume": 256341.0}, {"date": "2020-10-19", "close": 1.96, "volume": 297794.0}, {"date": "2020-10-20", "close": 2.0, "volume": 374424.0}, {"date": "2020-10-21", "close": 1.995, "volume": 101937.0}, {"date": "2020-10-22", "close": 2.0, "volume": 595867.0}, {"date": "2020-10-23", "close": 2.04, "volume": 277077.0}, {"date": "2020-10-26", "close": 2.03, "volume": 200283.0}, {"date": "2020-10-27", "close": 2.01, "volume": 156480.0}, {"date": "2020-10-28", "close": 2.0, "volume": 149954.0}, {"date": "2020-10-29", "close": 2.0, "volume": 163617.0}, {"date": "2020-10-30", "close": 2.0, "volume": 185654.0}, {"date": "2020-11-02", "close": 1.985, "volume": 83615.0}, {"date": "2020-11-03", "close": 1.99, "volume": 90189.0}, {"date": "2020-11-04", "close": 2.0, "volume": 156071.0}, {"date": "2020-11-05", "close": 2.0, "volume": 231391.0}, {"date": "2020-11-06", "close": 2.1, "volume": 749367.0}, {"date": "2020-11-09", "close": 2.09, "volume": 41698.0}, {"date": "2020-11-10", "close": 2.09, "volume": 322056.0}, {"date": "2020-11-11", "close": 2.07, "volume": 276258.0}, {"date": "2020-11-12", "close": 2.09, "volume": 132711.0}, {"date": "2020-11-13", "close": 2.1, "volume": 111515.0}, {"date": "2020-11-16", "close": 2.1, "volume": 54440.0}, {"date": "2020-11-17", "close": 2.16, "volume": 504570.0}, {"date": "2020-11-18", "close": 2.19, "volume": 179305.0}, {"date": "2020-11-19", "close": 2.17, "volume": 9022416.0}, {"date": "2020-11-20", "close": 2.18, "volume": 353247.0}, {"date": "2020-11-23", "close": 2.18, "volume": 449611.0}, {"date": "2020-11-24", "close": 2.22, "volume": 355672.0}, {"date": "2020-11-25", "close": 2.21, "volume": 119808.0}, {"date": "2020-11-26", "close": 2.23, "volume": 33289.0}, {"date": "2020-11-27", "close": 2.24, "volume": 92219.0}, {"date": "2020-11-30", "close": 2.26, "volume": 413202.0}, {"date": "2020-12-01", "close": 2.27, "volume": 179559.0}, {"date": "2020-12-02", "close": 2.26, "volume": 131694.0}, {"date": "2020-12-03", "close": 2.26, "volume": 209817.0}, {"date": "2020-12-04", "close": 2.24, "volume": 87527.0}, {"date": "2020-12-07", "close": 2.24, "volume": 150657.0}, {"date": "2020-12-08", "close": 2.24, "volume": 147064.0}, {"date": "2020-12-09", "close": 2.24, "volume": 262671.0}, {"date": "2020-12-10", "close": 2.25, "volume": 115651.0}, {"date": "2020-12-11", "close": 2.23, "volume": 51545.0}, {"date": "2020-12-14", "close": 2.22, "volume": 54599.0}, {"date": "2020-12-15", "close": 2.25, "volume": 152029.0}, {"date": "2020-12-16", "close": 2.26, "volume": 144888.0}, {"date": "2020-12-17", "close": 2.25, "volume": 90010.0}, {"date": "2020-12-18", "close": 2.24, "volume": 105665.0}, {"date": "2020-12-21", "close": 2.23, "volume": 161316.0}, {"date": "2020-12-22", "close": 2.25, "volume": 199202.0}, {"date": "2020-12-23", "close": 2.25, "volume": 65213.0}, {"date": "2020-12-24", "close": 2.25, "volume": 8466.0}, {"date": "2020-12-29", "close": 2.26, "volume": 151901.0}, {"date": "2020-12-30", "close": 2.27, "volume": 76754.0}, {"date": "2021-01-04", "close": 2.3, "volume": 73763.0}, {"date": "2021-01-05", "close": 2.33, "volume": 33990.0}, {"date": "2021-01-06", "close": 2.32, "volume": 18185.0}, {"date": "2021-01-07", "close": 2.33, "volume": 104341.0}, {"date": "2021-01-08", "close": 2.34, "volume": 192037.0}, {"date": "2021-01-11", "close": 2.33, "volume": 229060.0}, {"date": "2021-01-12", "close": 2.34, "volume": 162340.0}, {"date": "2021-01-13", "close": 2.34, "volume": 327852.0}, {"date": "2021-01-14", "close": 2.32, "volume": 71767.0}, {"date": "2021-01-15", "close": 2.35, "volume": 157144.0}, {"date": "2021-01-18", "close": 2.31, "volume": 349264.0}, {"date": "2021-01-19", "close": 2.31, "volume": 225184.0}, {"date": "2021-01-20", "close": 2.32, "volume": 89879.0}, {"date": "2021-01-21", "close": 2.32, "volume": 175413.0}, {"date": "2021-01-22", "close": 2.29, "volume": 236726.0}, {"date": "2021-01-25", "close": 2.3, "volume": 169458.0}, {"date": "2021-01-27", "close": 2.28, "volume": 251746.0}, {"date": "2021-01-28", "close": 2.3, "volume": 102455.0}, {"date": "2021-01-29", "close": 2.29, "volume": 53056.0}, {"date": "2021-02-01", "close": 2.28, "volume": 39250.0}, {"date": "2021-02-02", "close": 2.27, "volume": 218614.0}, {"date": "2021-02-03", "close": 2.27, "volume": 66969.0}, {"date": "2021-02-04", "close": 2.27, "volume": 138831.0}, {"date": "2021-02-05", "close": 2.28, "volume": 316888.0}, {"date": "2021-02-08", "close": 2.29, "volume": 286649.0}, {"date": "2021-02-09", "close": 2.29, "volume": 273748.0}, {"date": "2021-02-10", "close": 2.28, "volume": 195486.0}, {"date": "2021-02-11", "close": 2.28, "volume": 466899.0}, {"date": "2021-02-12", "close": 2.3, "volume": 92935.0}, {"date": "2021-02-15", "close": 2.33, "volume": 167054.0}, {"date": "2021-02-16", "close": 2.32, "volume": 306735.0}, {"date": "2021-02-17", "close": 2.32, "volume": 147267.0}, {"date": "2021-02-18", "close": 2.31, "volume": 94216.0}, {"date": "2021-02-19", "close": 2.31, "volume": 214811.0}, {"date": "2021-02-22", "close": 2.34, "volume": 360711.0}, {"date": "2021-02-23", "close": 2.36, "volume": 269691.0}, {"date": "2021-02-24", "close": 2.34, "volume": 183402.0}, {"date": "2021-02-25", "close": 2.35, "volume": 264954.0}, {"date": "2021-02-26", "close": 2.32, "volume": 56052.0}, {"date": "2021-03-01", "close": 2.32, "volume": 163957.0}, {"date": "2021-03-02", "close": 2.32, "volume": 48924.0}, {"date": "2021-03-03", "close": 2.3, "volume": 151289.0}, {"date": "2021-03-04", "close": 2.31, "volume": 88078.0}, {"date": "2021-03-05", "close": 2.3, "volume": 308722.0}, {"date": "2021-03-08", "close": 2.28, "volume": 63856.0}, {"date": "2021-03-09", "close": 2.27, "volume": 76785.0}, {"date": "2021-03-10", "close": 2.29, "volume": 96343.0}, {"date": "2021-03-11", "close": 2.29, "volume": 66235.0}, {"date": "2021-03-12", "close": 2.32, "volume": 484270.0}, {"date": "2021-03-15", "close": 2.36, "volume": 476264.0}, {"date": "2021-03-16", "close": 2.36, "volume": 230360.0}, {"date": "2021-03-17", "close": 2.37, "volume": 168903.0}, {"date": "2021-03-18", "close": 2.36, "volume": 324210.0}, {"date": "2021-03-19", "close": 2.35, "volume": 386658.0}, {"date": "2021-03-22", "close": 2.37, "volume": 450675.0}, {"date": "2021-03-23", "close": 2.35, "volume": 142774.0}, {"date": "2021-03-24", "close": 2.33, "volume": 378991.0}, {"date": "2021-03-25", "close": 2.34, "volume": 96553.0}, {"date": "2021-03-26", "close": 2.33, "volume": 103536.0}, {"date": "2021-03-29", "close": 2.33, "volume": 68506.0}, {"date": "2021-03-30", "close": 2.32, "volume": 189217.0}, {"date": "2021-03-31", "close": 2.33, "volume": 184356.0}, {"date": "2021-04-01", "close": 2.31, "volume": 157149.0}, {"date": "2021-04-06", "close": 2.33, "volume": 183543.0}, {"date": "2021-04-07", "close": 2.34, "volume": 112746.0}, {"date": "2021-04-08", "close": 2.37, "volume": 327739.0}, {"date": "2021-04-09", "close": 2.37, "volume": 388210.0}, {"date": "2021-04-12", "close": 2.35, "volume": 162675.0}, {"date": "2021-04-13", "close": 2.37, "volume": 134517.0}, {"date": "2021-04-14", "close": 2.35, "volume": 216690.0}, {"date": "2021-04-15", "close": 2.36, "volume": 197276.0}, {"date": "2021-04-16", "close": 2.36, "volume": 94739.0}, {"date": "2021-04-19", "close": 2.36, "volume": 133963.0}, {"date": "2021-04-20", "close": 2.32, "volume": 190613.0}, {"date": "2021-04-21", "close": 2.32, "volume": 218351.0}, {"date": "2021-04-22", "close": 2.34, "volume": 241331.0}, {"date": "2021-04-23", "close": 2.33, "volume": 180079.0}, {"date": "2021-04-26", "close": 2.32, "volume": 154324.0}, {"date": "2021-04-27", "close": 2.31, "volume": 290678.0}, {"date": "2021-04-28", "close": 2.32, "volume": 114896.0}, {"date": "2021-04-29", "close": 2.33, "volume": 428278.0}, {"date": "2021-04-30", "close": 2.32, "volume": 440589.0}, {"date": "2021-05-03", "close": 2.32, "volume": 111585.0}, {"date": "2021-05-04", "close": 2.33, "volume": 115546.0}, {"date": "2021-05-05", "close": 2.32, "volume": 205233.0}, {"date": "2021-05-06", "close": 2.31, "volume": 203750.0}, {"date": "2021-05-07", "close": 2.34, "volume": 175888.0}, {"date": "2021-05-10", "close": 2.33, "volume": 197567.0}, {"date": "2021-05-11", "close": 2.37, "volume": 396263.0}, {"date": "2021-05-12", "close": 2.36, "volume": 414667.0}, {"date": "2021-05-13", "close": 2.34, "volume": 661619.0}, {"date": "2021-05-14", "close": 2.36, "volume": 448448.0}, {"date": "2021-05-17", "close": 2.35, "volume": 214608.0}, {"date": "2021-05-18", "close": 2.34, "volume": 157246.0}, {"date": "2021-05-19", "close": 2.32, "volume": 447409.0}, {"date": "2021-05-20", "close": 2.32, "volume": 339374.0}, {"date": "2021-05-21", "close": 2.31, "volume": 167791.0}, {"date": "2021-05-24", "close": 2.34, "volume": 169743.0}, {"date": "2021-05-25", "close": 2.33, "volume": 594220.0}, {"date": "2021-05-26", "close": 2.35, "volume": 252597.0}, {"date": "2021-05-27", "close": 2.38, "volume": 89146.0}, {"date": "2021-05-28", "close": 2.38, "volume": 213386.0}, {"date": "2021-05-31", "close": 2.39, "volume": 54971.0}, {"date": "2021-06-01", "close": 2.4, "volume": 306389.0}, {"date": "2021-06-02", "close": 2.4, "volume": 67695.0}, {"date": "2021-06-03", "close": 2.38, "volume": 132359.0}, {"date": "2021-06-04", "close": 2.36, "volume": 167298.0}, {"date": "2021-06-07", "close": 2.37, "volume": 495760.0}, {"date": "2021-06-08", "close": 2.34, "volume": 235179.0}, {"date": "2021-06-09", "close": 2.37, "volume": 530768.0}, {"date": "2021-06-10", "close": 2.42, "volume": 604354.0}, {"date": "2021-06-11", "close": 2.42, "volume": 284143.0}, {"date": "2021-06-15", "close": 2.43, "volume": 167340.0}, {"date": "2021-06-16", "close": 2.43, "volume": 208386.0}, {"date": "2021-06-17", "close": 2.42, "volume": 193376.0}, {"date": "2021-06-18", "close": 2.43, "volume": 340484.0}, {"date": "2021-06-21", "close": 2.41, "volume": 162488.0}, {"date": "2021-06-22", "close": 2.43, "volume": 248833.0}, {"date": "2021-06-23", "close": 2.43, "volume": 235844.0}, {"date": "2021-06-24", "close": 2.43, "volume": 241442.0}, {"date": "2021-06-25", "close": 2.43, "volume": 253408.0}, {"date": "2021-06-28", "close": 2.43, "volume": 241737.0}, {"date": "2021-06-29", "close": 2.43, "volume": 115070.0}, {"date": "2021-06-30", "close": 2.43, "volume": 477879.0}, {"date": "2021-07-01", "close": 2.43, "volume": 550488.0}, {"date": "2021-07-02", "close": 2.45, "volume": 337843.0}, {"date": "2021-07-05", "close": 2.46, "volume": 274235.0}, {"date": "2021-07-06", "close": 2.46, "volume": 400434.0}, {"date": "2021-07-07", "close": 2.46, "volume": 292556.0}, {"date": "2021-07-08", "close": 2.47, "volume": 310773.0}, {"date": "2021-07-09", "close": 2.47, "volume": 172513.0}, {"date": "2021-07-12", "close": 2.43, "volume": 563923.0}, {"date": "2021-07-13", "close": 2.43, "volume": 186429.0}, {"date": "2021-07-14", "close": 2.42, "volume": 176135.0}, {"date": "2021-07-15", "close": 2.41, "volume": 162389.0}, {"date": "2021-07-16", "close": 2.4, "volume": 149719.0}, {"date": "2021-07-19", "close": 2.4, "volume": 205561.0}, {"date": "2021-07-20", "close": 2.35, "volume": 218587.0}, {"date": "2021-07-21", "close": 2.38, "volume": 92617.0}, {"date": "2021-07-22", "close": 2.35, "volume": 125103.0}, {"date": "2021-07-23", "close": 2.35, "volume": 242796.0}, {"date": "2021-07-26", "close": 2.33, "volume": 193843.0}, {"date": "2021-07-27", "close": 2.29, "volume": 319346.0}, {"date": "2021-07-28", "close": 2.28, "volume": 298231.0}, {"date": "2021-07-29", "close": 2.3, "volume": 146185.0}, {"date": "2021-07-30", "close": 2.29, "volume": 126185.0}, {"date": "2021-08-02", "close": 2.27, "volume": 106478.0}, {"date": "2021-08-03", "close": 2.27, "volume": 231431.0}, {"date": "2021-08-04", "close": 2.27, "volume": 222411.0}, {"date": "2021-08-05", "close": 2.22, "volume": 236322.0}, {"date": "2021-08-06", "close": 2.25, "volume": 68425.0}, {"date": "2021-08-09", "close": 2.26, "volume": 138360.0}, {"date": "2021-08-10", "close": 2.27, "volume": 61189.0}, {"date": "2021-08-11", "close": 2.24, "volume": 427604.0}, {"date": "2021-08-12", "close": 2.22, "volume": 302826.0}, {"date": "2021-08-13", "close": 2.25, "volume": 112241.0}, {"date": "2021-08-16", "close": 2.21, "volume": 142705.0}, {"date": "2021-08-17", "close": 2.18, "volume": 265770.0}, {"date": "2021-08-18", "close": 2.2, "volume": 171661.0}, {"date": "2021-08-19", "close": 2.21, "volume": 121540.0}, {"date": "2021-08-20", "close": 2.21, "volume": 96196.0}, {"date": "2021-08-23", "close": 2.18, "volume": 243474.0}, {"date": "2021-08-24", "close": 2.18, "volume": 278516.0}, {"date": "2021-08-25", "close": 2.18, "volume": 248952.0}, {"date": "2021-08-26", "close": 2.18, "volume": 166289.0}, {"date": "2021-08-27", "close": 2.18, "volume": 216955.0}, {"date": "2021-08-30", "close": 2.15, "volume": 217316.0}, {"date": "2021-08-31", "close": 2.12, "volume": 458899.0}, {"date": "2021-09-01", "close": 2.15, "volume": 99147.0}, {"date": "2021-09-02", "close": 2.14, "volume": 302904.0}, {"date": "2021-09-03", "close": 2.13, "volume": 312822.0}, {"date": "2021-09-06", "close": 2.13, "volume": 322062.0}, {"date": "2021-09-07", "close": 2.15, "volume": 823627.0}, {"date": "2021-09-08", "close": 2.13, "volume": 477474.0}, {"date": "2021-09-09", "close": 2.12, "volume": 286142.0}, {"date": "2021-09-10", "close": 2.11, "volume": 207749.0}, {"date": "2021-09-13", "close": 2.14, "volume": 230409.0}, {"date": "2021-09-14", "close": 2.16, "volume": 321487.0}, {"date": "2021-09-15", "close": 2.16, "volume": 239298.0}, {"date": "2021-09-16", "close": 2.13, "volume": 331580.0}, {"date": "2021-09-17", "close": 2.11, "volume": 406918.0}, {"date": "2021-09-20", "close": 2.13, "volume": 262802.0}, {"date": "2021-09-21", "close": 2.12, "volume": 316670.0}, {"date": "2021-09-22", "close": 2.09, "volume": 164101.0}, {"date": "2021-09-23", "close": 2.12, "volume": 165968.0}, {"date": "2021-09-24", "close": 2.1, "volume": 74847.0}, {"date": "2021-09-27", "close": 2.1, "volume": 185942.0}, {"date": "2021-09-28", "close": 2.08, "volume": 587271.0}, {"date": "2021-09-29", "close": 2.05, "volume": 122850.0}, {"date": "2021-09-30", "close": 2.04, "volume": 215899.0}, {"date": "2021-10-01", "close": 2.06, "volume": 132336.0}, {"date": "2021-10-04", "close": 2.03, "volume": 36154.0}, {"date": "2021-10-05", "close": 2.02, "volume": 437774.0}, {"date": "2021-10-06", "close": 2.04, "volume": 315143.0}, {"date": "2021-10-07", "close": 2.06, "volume": 47435.0}, {"date": "2021-10-08", "close": 2.06, "volume": 241495.0}, {"date": "2021-10-11", "close": 2.06, "volume": 207941.0}, {"date": "2021-10-12", "close": 2.05, "volume": 168693.0}, {"date": "2021-10-13", "close": 2.06, "volume": 110253.0}, {"date": "2021-10-14", "close": 2.07, "volume": 194266.0}, {"date": "2021-10-15", "close": 2.07, "volume": 61840.0}, {"date": "2021-10-18", "close": 2.09, "volume": 240136.0}, {"date": "2021-10-19", "close": 2.09, "volume": 171171.0}, {"date": "2021-10-20", "close": 2.12, "volume": 187113.0}, {"date": "2021-10-21", "close": 2.14, "volume": 110689.0}, {"date": "2021-10-22", "close": 2.14, "volume": 115012.0}, {"date": "2021-10-25", "close": 2.13, "volume": 142530.0}, {"date": "2021-10-26", "close": 2.13, "volume": 175297.0}, {"date": "2021-10-27", "close": 2.17, "volume": 251291.0}, {"date": "2021-10-28", "close": 2.13, "volume": 67005.0}, {"date": "2021-10-29", "close": 2.15, "volume": 110624.0}, {"date": "2021-11-01", "close": 2.12, "volume": 154859.0}, {"date": "2021-11-02", "close": 2.08, "volume": 372819.0}, {"date": "2021-11-03", "close": 2.06, "volume": 679383.0}, {"date": "2021-11-04", "close": 2.1, "volume": 138093.0}, {"date": "2021-11-05", "close": 2.1, "volume": 134340.0}, {"date": "2021-11-08", "close": 2.15, "volume": 314543.0}, {"date": "2021-11-09", "close": 2.18, "volume": 208900.0}, {"date": "2021-11-10", "close": 2.18, "volume": 207696.0}, {"date": "2021-11-11", "close": 2.13, "volume": 206168.0}, {"date": "2021-11-12", "close": 2.15, "volume": 33193.0}, {"date": "2021-11-15", "close": 2.17, "volume": 207314.0}, {"date": "2021-11-16", "close": 2.14, "volume": 276224.0}, {"date": "2021-11-17", "close": 2.13, "volume": 158057.0}, {"date": "2021-11-18", "close": 2.13, "volume": 446639.0}, {"date": "2021-11-19", "close": 2.14, "volume": 604910.0}, {"date": "2021-11-22", "close": 2.12, "volume": 175001.0}, {"date": "2021-11-23", "close": 2.11, "volume": 192841.0}, {"date": "2021-11-24", "close": 2.11, "volume": 83956.0}, {"date": "2021-11-25", "close": 2.12, "volume": 413474.0}, {"date": "2021-11-26", "close": 2.12, "volume": 324443.0}, {"date": "2021-11-29", "close": 2.12, "volume": 163719.0}, {"date": "2021-11-30", "close": 2.11, "volume": 74222.0}, {"date": "2021-12-01", "close": 2.07, "volume": 256054.0}, {"date": "2021-12-02", "close": 2.05, "volume": 639410.0}, {"date": "2021-12-03", "close": 2.11, "volume": 137906.0}, {"date": "2021-12-06", "close": 2.06, "volume": 71190.0}, {"date": "2021-12-07", "close": 2.06, "volume": 129238.0}, {"date": "2021-12-08", "close": 2.07, "volume": 210191.0}, {"date": "2021-12-09", "close": 2.09, "volume": 66731.0}, {"date": "2021-12-10", "close": 2.09, "volume": 80681.0}, {"date": "2021-12-13", "close": 2.08, "volume": 239605.0}, {"date": "2021-12-14", "close": 2.09, "volume": 77720.0}, {"date": "2021-12-15", "close": 2.07, "volume": 50351.0}, {"date": "2021-12-16", "close": 2.1, "volume": 129533.0}, {"date": "2021-12-17", "close": 2.09, "volume": 204791.0}, {"date": "2021-12-20", "close": 2.05, "volume": 42362.0}, {"date": "2021-12-21", "close": 2.08, "volume": 127466.0}, {"date": "2021-12-22", "close": 2.11, "volume": 218568.0}, {"date": "2021-12-23", "close": 2.11, "volume": 74356.0}, {"date": "2021-12-24", "close": 2.08, "volume": 51794.0}, {"date": "2021-12-29", "close": 2.1, "volume": 459677.0}, {"date": "2021-12-30", "close": 2.09, "volume": 34415.0}, {"date": "2021-12-31", "close": 2.09, "volume": 63228.0}, {"date": "2022-01-04", "close": 2.1, "volume": 131010.0}, {"date": "2022-01-05", "close": 2.1, "volume": 214028.0}, {"date": "2022-01-06", "close": 2.09, "volume": 372835.0}, {"date": "2022-01-07", "close": 2.11, "volume": 33000.0}, {"date": "2022-01-10", "close": 2.13, "volume": 268962.0}, {"date": "2022-01-11", "close": 2.15, "volume": 510513.0}, {"date": "2022-01-12", "close": 2.15, "volume": 269045.0}, {"date": "2022-01-13", "close": 2.15, "volume": 309227.0}, {"date": "2022-01-14", "close": 2.13, "volume": 303156.0}, {"date": "2022-01-17", "close": 2.15, "volume": 142632.0}, {"date": "2022-01-18", "close": 2.14, "volume": 19331.0}, {"date": "2022-01-19", "close": 2.1, "volume": 56703.0}, {"date": "2022-01-20", "close": 2.1, "volume": 162168.0}, {"date": "2022-01-21", "close": 2.06, "volume": 151934.0}, {"date": "2022-01-24", "close": 2.05, "volume": 191586.0}, {"date": "2022-01-25", "close": 2.04, "volume": 233594.0}, {"date": "2022-01-27", "close": 2.0, "volume": 453653.0}, {"date": "2022-01-28", "close": 2.0, "volume": 88607.0}, {"date": "2022-01-31", "close": 2.04, "volume": 81744.0}, {"date": "2022-02-01", "close": 2.06, "volume": 132921.0}, {"date": "2022-02-02", "close": 2.06, "volume": 70827.0}, {"date": "2022-02-03", "close": 2.01, "volume": 96607.0}, {"date": "2022-02-04", "close": 2.0, "volume": 339723.0}, {"date": "2022-02-07", "close": 1.995, "volume": 429818.0}, {"date": "2022-02-08", "close": 2.0, "volume": 76239.0}, {"date": "2022-02-09", "close": 2.0, "volume": 216114.0}, {"date": "2022-02-10", "close": 2.0, "volume": 163267.0}, {"date": "2022-02-11", "close": 1.975, "volume": 335520.0}, {"date": "2022-02-14", "close": 1.975, "volume": 277030.0}, {"date": "2022-02-15", "close": 1.985, "volume": 64291.0}, {"date": "2022-02-16", "close": 2.01, "volume": 205688.0}, {"date": "2022-02-17", "close": 2.02, "volume": 153768.0}, {"date": "2022-02-18", "close": 1.975, "volume": 87766.0}, {"date": "2022-02-21", "close": 1.995, "volume": 119360.0}, {"date": "2022-02-22", "close": 2.01, "volume": 163271.0}, {"date": "2022-02-23", "close": 2.0, "volume": 107506.0}, {"date": "2022-02-24", "close": 1.97, "volume": 492238.0}, {"date": "2022-02-25", "close": 1.985, "volume": 120427.0}, {"date": "2022-02-28", "close": 2.01, "volume": 267104.0}, {"date": "2022-03-01", "close": 1.995, "volume": 156106.0}, {"date": "2022-03-02", "close": 1.99, "volume": 52285.0}, {"date": "2022-03-03", "close": 1.97, "volume": 243817.0}, {"date": "2022-03-04", "close": 1.95, "volume": 110137.0}, {"date": "2022-03-07", "close": 1.895, "volume": 86613.0}, {"date": "2022-03-08", "close": 1.855, "volume": 59225.0}, {"date": "2022-03-09", "close": 1.805, "volume": 164637.0}, {"date": "2022-03-10", "close": 1.855, "volume": 175189.0}, {"date": "2022-03-11", "close": 1.86, "volume": 50412.0}, {"date": "2022-03-14", "close": 1.83, "volume": 266001.0}, {"date": "2022-03-15", "close": 1.79, "volume": 385814.0}, {"date": "2022-03-16", "close": 1.765, "volume": 177094.0}, {"date": "2022-03-17", "close": 1.85, "volume": 89449.0}, {"date": "2022-03-18", "close": 1.83, "volume": 129693.0}, {"date": "2022-03-21", "close": 1.9, "volume": 205976.0}, {"date": "2022-03-22", "close": 1.875, "volume": 185597.0}, {"date": "2022-03-23", "close": 1.93, "volume": 561460.0}, {"date": "2022-03-24", "close": 1.92, "volume": 81946.0}, {"date": "2022-03-25", "close": 1.925, "volume": 589024.0}, {"date": "2022-03-28", "close": 1.915, "volume": 244054.0}, {"date": "2022-03-29", "close": 1.925, "volume": 358577.0}, {"date": "2022-03-30", "close": 2.0, "volume": 504715.0}, {"date": "2022-03-31", "close": 2.02, "volume": 279766.0}, {"date": "2022-04-01", "close": 2.02, "volume": 140630.0}, {"date": "2022-04-04", "close": 2.07, "volume": 207330.0}, {"date": "2022-04-05", "close": 2.08, "volume": 417026.0}, {"date": "2022-04-06", "close": 2.075, "volume": 192935.0}, {"date": "2022-04-07", "close": 2.085, "volume": 315210.0}, {"date": "2022-04-08", "close": 2.1, "volume": 197976.0}, {"date": "2022-04-11", "close": 2.04, "volume": 166384.0}, {"date": "2022-04-12", "close": 1.94, "volume": 214378.0}, {"date": "2022-04-13", "close": 1.94, "volume": 193377.0}, {"date": "2022-04-14", "close": 1.95, "volume": 73871.0}, {"date": "2022-04-19", "close": 1.94, "volume": 101250.0}, {"date": "2022-04-20", "close": 1.94, "volume": 72379.0}, {"date": "2022-04-21", "close": 1.945, "volume": 150501.0}, {"date": "2022-04-22", "close": 1.945, "volume": 70289.0}, {"date": "2022-04-26", "close": 1.905, "volume": 23879.0}, {"date": "2022-04-27", "close": 1.87, "volume": 53745.0}, {"date": "2022-04-28", "close": 1.88, "volume": 38680.0}, {"date": "2022-04-29", "close": 1.915, "volume": 74938.0}, {"date": "2022-05-02", "close": 1.895, "volume": 79369.0}, {"date": "2022-05-03", "close": 1.865, "volume": 104613.0}, {"date": "2022-05-04", "close": 1.875, "volume": 303027.0}, {"date": "2022-05-05", "close": 1.88, "volume": 53156.0}, {"date": "2022-05-06", "close": 1.83, "volume": 153001.0}, {"date": "2022-05-09", "close": 1.84, "volume": 108220.0}, {"date": "2022-05-10", "close": 1.85, "volume": 239412.0}, {"date": "2022-05-11", "close": 1.84, "volume": 192699.0}, {"date": "2022-05-12", "close": 1.825, "volume": 311584.0}, {"date": "2022-05-13", "close": 1.81, "volume": 639094.0}, {"date": "2022-05-16", "close": 1.835, "volume": 27931.0}, {"date": "2022-05-17", "close": 1.82, "volume": 29403.0}, {"date": "2022-05-18", "close": 1.855, "volume": 140595.0}, {"date": "2022-05-19", "close": 1.845, "volume": 57358.0}, {"date": "2022-05-20", "close": 1.845, "volume": 105314.0}, {"date": "2022-05-23", "close": 1.82, "volume": 50429.0}, {"date": "2022-05-24", "close": 1.805, "volume": 74457.0}, {"date": "2022-05-25", "close": 1.805, "volume": 154014.0}, {"date": "2022-05-26", "close": 1.805, "volume": 126312.0}, {"date": "2022-05-27", "close": 1.825, "volume": 328335.0}, {"date": "2022-05-30", "close": 1.83, "volume": 297348.0}, {"date": "2022-05-31", "close": 1.835, "volume": 149495.0}, {"date": "2022-06-01", "close": 1.82, "volume": 328092.0}, {"date": "2022-06-02", "close": 1.825, "volume": 208806.0}, {"date": "2022-06-03", "close": 1.825, "volume": 169539.0}, {"date": "2022-06-06", "close": 1.82, "volume": 26265.0}, {"date": "2022-06-07", "close": 1.81, "volume": 173415.0}, {"date": "2022-06-08", "close": 1.81, "volume": 191528.0}, {"date": "2022-06-09", "close": 1.8, "volume": 124090.0}, {"date": "2022-06-10", "close": 1.795, "volume": 117391.0}, {"date": "2022-06-14", "close": 1.77, "volume": 252960.0}, {"date": "2022-06-15", "close": 1.78, "volume": 67821.0}, {"date": "2022-06-16", "close": 1.76, "volume": 268505.0}, {"date": "2022-06-17", "close": 1.75, "volume": 241797.0}, {"date": "2022-06-20", "close": 1.765, "volume": 208095.0}, {"date": "2022-06-21", "close": 1.74, "volume": 233407.0}, {"date": "2022-06-22", "close": 1.76, "volume": 289539.0}, {"date": "2022-06-23", "close": 1.75, "volume": 341231.0}, {"date": "2022-06-24", "close": 1.75, "volume": 211029.0}, {"date": "2022-06-27", "close": 1.8, "volume": 247067.0}, {"date": "2022-06-28", "close": 1.85, "volume": 299798.0}, {"date": "2022-06-29", "close": 1.8, "volume": 448609.0}, {"date": "2022-06-30", "close": 1.79, "volume": 469946.0}, {"date": "2022-07-01", "close": 1.79, "volume": 88236.0}, {"date": "2022-07-04", "close": 1.77, "volume": 160950.0}, {"date": "2022-07-05", "close": 1.77, "volume": 130282.0}, {"date": "2022-07-06", "close": 1.77, "volume": 19913.0}, {"date": "2022-07-07", "close": 1.775, "volume": 26313.0}, {"date": "2022-07-08", "close": 1.775, "volume": 165395.0}, {"date": "2022-07-11", "close": 1.79, "volume": 130817.0}, {"date": "2022-07-12", "close": 1.775, "volume": 104972.0}, {"date": "2022-07-13", "close": 1.765, "volume": 114990.0}, {"date": "2022-07-14", "close": 1.75, "volume": 123745.0}, {"date": "2022-07-15", "close": 1.77, "volume": 135173.0}, {"date": "2022-07-18", "close": 1.77, "volume": 137412.0}, {"date": "2022-07-19", "close": 1.78, "volume": 227994.0}, {"date": "2022-07-20", "close": 1.805, "volume": 475090.0}, {"date": "2022-07-21", "close": 1.805, "volume": 142700.0}, {"date": "2022-07-22", "close": 1.83, "volume": 82549.0}, {"date": "2022-07-25", "close": 1.845, "volume": 152687.0}, {"date": "2022-07-26", "close": 1.865, "volume": 239022.0}, {"date": "2022-07-27", "close": 1.85, "volume": 380301.0}, {"date": "2022-07-28", "close": 1.86, "volume": 204011.0}, {"date": "2022-07-29", "close": 1.845, "volume": 58520.0}, {"date": "2022-08-01", "close": 1.84, "volume": 215807.0}, {"date": "2022-08-02", "close": 1.88, "volume": 303057.0}, {"date": "2022-08-03", "close": 1.85, "volume": 284019.0}, {"date": "2022-08-04", "close": 1.84, "volume": 290597.0}, {"date": "2022-08-05", "close": 1.835, "volume": 36635.0}, {"date": "2022-08-08", "close": 1.83, "volume": 161247.0}, {"date": "2022-08-09", "close": 1.855, "volume": 292956.0}, {"date": "2022-08-10", "close": 1.855, "volume": 248165.0}, {"date": "2022-08-11", "close": 1.81, "volume": 174247.0}, {"date": "2022-08-12", "close": 1.805, "volume": 80804.0}, {"date": "2022-08-15", "close": 1.855, "volume": 293944.0}, {"date": "2022-08-16", "close": 1.88, "volume": 496805.0}, {"date": "2022-08-17", "close": 1.89, "volume": 59772.0}, {"date": "2022-08-18", "close": 1.895, "volume": 70163.0}, {"date": "2022-08-19", "close": 1.9, "volume": 175005.0}, {"date": "2022-08-22", "close": 1.9075, "volume": 279006.0}, {"date": "2022-08-23", "close": 1.885, "volume": 318231.0}, {"date": "2022-08-24", "close": 1.905, "volume": 69938.0}, {"date": "2022-08-25", "close": 1.905, "volume": 304102.0}, {"date": "2022-08-26", "close": 1.92, "volume": 314530.0}, {"date": "2022-08-29", "close": 1.86, "volume": 193651.0}, {"date": "2022-08-30", "close": 1.885, "volume": 310028.0}, {"date": "2022-08-31", "close": 1.89, "volume": 138914.0}, {"date": "2022-09-01", "close": 1.885, "volume": 67551.0}, {"date": "2022-09-02", "close": 1.9, "volume": 252753.0}, {"date": "2022-09-05", "close": 1.95, "volume": 157008.0}, {"date": "2022-09-06", "close": 1.92, "volume": 230088.0}, {"date": "2022-09-07", "close": 1.96, "volume": 88898.0}, {"date": "2022-09-08", "close": 1.94, "volume": 131420.0}, {"date": "2022-09-09", "close": 1.93, "volume": 207273.0}, {"date": "2022-09-12", "close": 1.94, "volume": 369656.0}, {"date": "2022-09-13", "close": 1.925, "volume": 504664.0}, {"date": "2022-09-14", "close": 1.9, "volume": 266508.0}, {"date": "2022-09-15", "close": 1.92, "volume": 292571.0}, {"date": "2022-09-16", "close": 1.965, "volume": 679218.0}, {"date": "2022-09-19", "close": 1.915, "volume": 165861.0}, {"date": "2022-09-20", "close": 1.93, "volume": 525179.0}, {"date": "2022-09-21", "close": 1.97, "volume": 461392.0}, {"date": "2022-09-23", "close": 1.92, "volume": 173510.0}, {"date": "2022-09-26", "close": 1.895, "volume": 212144.0}, {"date": "2022-09-27", "close": 1.89, "volume": 223391.0}, {"date": "2022-09-28", "close": 1.88, "volume": 111594.0}, {"date": "2022-09-29", "close": 1.865, "volume": 223458.0}, {"date": "2022-09-30", "close": 1.85, "volume": 309313.0}, {"date": "2022-10-03", "close": 1.845, "volume": 224648.0}, {"date": "2022-10-04", "close": 1.875, "volume": 329626.0}, {"date": "2022-10-05", "close": 1.905, "volume": 139199.0}, {"date": "2022-10-06", "close": 1.905, "volume": 445032.0}, {"date": "2022-10-07", "close": 1.895, "volume": 389323.0}, {"date": "2022-10-10", "close": 1.89, "volume": 839049.0}, {"date": "2022-10-11", "close": 1.89, "volume": 1503110.0}, {"date": "2022-10-12", "close": 1.895, "volume": 1078716.0}, {"date": "2022-10-13", "close": 1.955, "volume": 666557.0}, {"date": "2022-10-14", "close": 1.895, "volume": 209375.0}, {"date": "2022-10-17", "close": 1.91, "volume": 205234.0}, {"date": "2022-10-18", "close": 1.95, "volume": 705657.0}, {"date": "2022-10-19", "close": 1.93, "volume": 210852.0}, {"date": "2022-10-20", "close": 1.96, "volume": 34667.0}, {"date": "2022-10-21", "close": 1.955, "volume": 85781.0}, {"date": "2022-10-24", "close": 1.945, "volume": 321211.0}, {"date": "2022-10-25", "close": 1.92, "volume": 66930.0}, {"date": "2022-10-26", "close": 1.935, "volume": 854855.0}, {"date": "2022-10-27", "close": 1.945, "volume": 134934.0}, {"date": "2022-10-28", "close": 1.935, "volume": 124235.0}, {"date": "2022-10-31", "close": 1.94, "volume": 306314.0}, {"date": "2022-11-01", "close": 1.945, "volume": 13746.0}, {"date": "2022-11-02", "close": 1.945, "volume": 263783.0}, {"date": "2022-11-03", "close": 1.96, "volume": 262283.0}, {"date": "2022-11-04", "close": 1.99, "volume": 416180.0}, {"date": "2022-11-07", "close": 2.02, "volume": 587194.0}, {"date": "2022-11-08", "close": 2.02, "volume": 231773.0}, {"date": "2022-11-09", "close": 2.05, "volume": 594628.0}, {"date": "2022-11-10", "close": 2.02, "volume": 221837.0}, {"date": "2022-11-11", "close": 2.07, "volume": 515394.0}, {"date": "2022-11-14", "close": 2.05, "volume": 118226.0}, {"date": "2022-11-15", "close": 2.05, "volume": 98222.0}, {"date": "2022-11-16", "close": 2.08, "volume": 433806.0}, {"date": "2022-11-17", "close": 2.08, "volume": 286955.0}, {"date": "2022-11-18", "close": 2.05, "volume": 145867.0}, {"date": "2022-11-21", "close": 2.05, "volume": 435964.0}, {"date": "2022-11-22", "close": 2.03, "volume": 193396.0}, {"date": "2022-11-23", "close": 2.02, "volume": 382563.0}, {"date": "2022-11-24", "close": 2.02, "volume": 123713.0}, {"date": "2022-11-25", "close": 2.01, "volume": 120517.0}, {"date": "2022-11-28", "close": 2.03, "volume": 89151.0}, {"date": "2022-11-29", "close": 2.03, "volume": 58858.0}, {"date": "2022-11-30", "close": 2.03, "volume": 99143.0}, {"date": "2022-12-01", "close": 2.02, "volume": 56124.0}, {"date": "2022-12-02", "close": 2.02, "volume": 6852.0}, {"date": "2022-12-05", "close": 2.02, "volume": 6868.0}, {"date": "2022-12-06", "close": 2.02, "volume": 73855.0}, {"date": "2022-12-07", "close": 2.04, "volume": 373692.0}, {"date": "2022-12-08", "close": 2.04, "volume": 35378.0}, {"date": "2022-12-09", "close": 2.1, "volume": 742436.0}, {"date": "2022-12-12", "close": 2.05, "volume": 632490.0}, {"date": "2022-12-13", "close": 2.11, "volume": 218997.0}, {"date": "2022-12-14", "close": 2.08, "volume": 487093.0}, {"date": "2022-12-15", "close": 2.12, "volume": 272988.0}, {"date": "2022-12-16", "close": 2.13, "volume": 295547.0}, {"date": "2022-12-19", "close": 2.12, "volume": 635688.0}, {"date": "2022-12-20", "close": 2.14, "volume": 664752.0}, {"date": "2022-12-21", "close": 2.14, "volume": 367335.0}, {"date": "2022-12-22", "close": 2.15, "volume": 417599.0}, {"date": "2022-12-23", "close": 2.13, "volume": 180942.0}, {"date": "2022-12-28", "close": 2.16, "volume": 762089.0}, {"date": "2022-12-29", "close": 2.19, "volume": 1773718.0}, {"date": "2022-12-30", "close": 2.17, "volume": 523501.0}, {"date": "2023-01-03", "close": 2.15, "volume": 114826.0}, {"date": "2023-01-04", "close": 2.14, "volume": 148325.0}, {"date": "2023-01-05", "close": 2.14, "volume": 17660.0}, {"date": "2023-01-06", "close": 2.12, "volume": 10000.0}, {"date": "2023-01-09", "close": 2.16, "volume": 185953.0}, {"date": "2023-01-10", "close": 2.14, "volume": 464652.0}, {"date": "2023-01-11", "close": 2.2, "volume": 881280.0}, {"date": "2023-01-12", "close": 2.19, "volume": 34701.0}, {"date": "2023-01-13", "close": 2.18, "volume": 402868.0}, {"date": "2023-01-16", "close": 2.14, "volume": 20397.0}, {"date": "2023-01-17", "close": 2.14, "volume": 130621.0}, {"date": "2023-01-18", "close": 2.1, "volume": 246485.0}, {"date": "2023-01-19", "close": 2.11, "volume": 13527.0}, {"date": "2023-01-20", "close": 2.15, "volume": 218513.0}, {"date": "2023-01-23", "close": 2.16, "volume": 63266.0}, {"date": "2023-01-24", "close": 2.16, "volume": 120953.0}, {"date": "2023-01-25", "close": 2.15, "volume": 143792.0}, {"date": "2023-01-27", "close": 2.17, "volume": 149946.0}, {"date": "2023-01-30", "close": 2.16, "volume": 53669.0}, {"date": "2023-01-31", "close": 2.14, "volume": 241530.0}, {"date": "2023-02-01", "close": 2.15, "volume": 65013.0}, {"date": "2023-02-02", "close": 2.19, "volume": 509150.0}, {"date": "2023-02-03", "close": 2.195, "volume": 453810.0}, {"date": "2023-02-06", "close": 2.19, "volume": 427793.0}, {"date": "2023-02-07", "close": 2.2, "volume": 367421.0}, {"date": "2023-02-08", "close": 2.19, "volume": 100024.0}, {"date": "2023-02-09", "close": 2.15, "volume": 121530.0}, {"date": "2023-02-10", "close": 2.14, "volume": 61446.0}, {"date": "2023-02-13", "close": 2.13, "volume": 82420.0}, {"date": "2023-02-14", "close": 2.12, "volume": 169768.0}, {"date": "2023-02-15", "close": 2.08, "volume": 30353.0}, {"date": "2023-02-16", "close": 2.13, "volume": 82187.0}, {"date": "2023-02-17", "close": 2.14, "volume": 228081.0}, {"date": "2023-02-20", "close": 2.15, "volume": 133121.0}, {"date": "2023-02-21", "close": 2.17, "volume": 63798.0}, {"date": "2023-02-22", "close": 2.14, "volume": 77360.0}, {"date": "2023-02-23", "close": 2.15, "volume": 108253.0}, {"date": "2023-02-24", "close": 2.17, "volume": 71643.0}, {"date": "2023-02-27", "close": 2.09, "volume": 81077.0}, {"date": "2023-02-28", "close": 2.06, "volume": 132215.0}, {"date": "2023-03-01", "close": 2.08, "volume": 144208.0}, {"date": "2023-03-02", "close": 2.06, "volume": 136460.0}, {"date": "2023-03-03", "close": 2.09, "volume": 125419.0}, {"date": "2023-03-06", "close": 2.07, "volume": 164394.0}, {"date": "2023-03-07", "close": 2.07, "volume": 107827.0}, {"date": "2023-03-08", "close": 2.06, "volume": 101979.0}, {"date": "2023-03-09", "close": 2.06, "volume": 109435.0}, {"date": "2023-03-10", "close": 2.04, "volume": 97138.0}, {"date": "2023-03-13", "close": 2.04, "volume": 71768.0}, {"date": "2023-03-14", "close": 1.995, "volume": 96313.0}, {"date": "2023-03-15", "close": 2.01, "volume": 76238.0}, {"date": "2023-03-16", "close": 1.985, "volume": 144717.0}, {"date": "2023-03-17", "close": 2.0, "volume": 55409.0}, {"date": "2023-03-20", "close": 1.98, "volume": 90253.0}, {"date": "2023-03-21", "close": 1.975, "volume": 95855.0}, {"date": "2023-03-22", "close": 2.0, "volume": 328040.0}, {"date": "2023-03-23", "close": 1.99, "volume": 112034.0}, {"date": "2023-03-24", "close": 2.04, "volume": 112902.0}, {"date": "2023-03-27", "close": 2.01, "volume": 31259.0}, {"date": "2023-03-28", "close": 2.03, "volume": 262539.0}, {"date": "2023-03-29", "close": 2.03, "volume": 84729.0}, {"date": "2023-03-30", "close": 2.05, "volume": 61339.0}, {"date": "2023-03-31", "close": 2.08, "volume": 72715.0}, {"date": "2023-04-03", "close": 2.08, "volume": 84212.0}, {"date": "2023-04-04", "close": 2.07, "volume": 303772.0}, {"date": "2023-04-05", "close": 2.07, "volume": 65777.0}, {"date": "2023-04-06", "close": 2.07, "volume": 216867.0}, {"date": "2023-04-11", "close": 2.06, "volume": 20724.0}, {"date": "2023-04-12", "close": 2.07, "volume": 39736.0}, {"date": "2023-04-13", "close": 2.05, "volume": 104482.0}, {"date": "2023-04-14", "close": 2.07, "volume": 157140.0}, {"date": "2023-04-17", "close": 2.03, "volume": 241446.0}, {"date": "2023-04-18", "close": 2.04, "volume": 104229.0}, {"date": "2023-04-19", "close": 2.07, "volume": 19384.0}, {"date": "2023-04-20", "close": 2.07, "volume": 63352.0}, {"date": "2023-04-21", "close": 2.06, "volume": 112420.0}, {"date": "2023-04-24", "close": 2.02, "volume": 48615.0}, {"date": "2023-04-26", "close": 2.02, "volume": 55053.0}, {"date": "2023-04-27", "close": 1.985, "volume": 109915.0}, {"date": "2023-04-28", "close": 1.985, "volume": 190079.0}, {"date": "2023-05-01", "close": 1.96, "volume": 32281.0}, {"date": "2023-05-02", "close": 1.975, "volume": 69426.0}, {"date": "2023-05-03", "close": 1.92, "volume": 131424.0}, {"date": "2023-05-04", "close": 1.9, "volume": 520835.0}, {"date": "2023-05-05", "close": 1.92, "volume": 407292.0}, {"date": "2023-05-08", "close": 1.95, "volume": 207591.0}, {"date": "2023-05-09", "close": 2.0, "volume": 188886.0}, {"date": "2023-05-10", "close": 1.98, "volume": 73214.0}, {"date": "2023-05-11", "close": 1.995, "volume": 77163.0}, {"date": "2023-05-12", "close": 1.97, "volume": 229582.0}, {"date": "2023-05-15", "close": 1.955, "volume": 5164.0}, {"date": "2023-05-16", "close": 1.93, "volume": 81830.0}, {"date": "2023-05-17", "close": 1.86, "volume": 160921.0}, {"date": "2023-05-18", "close": 1.99, "volume": 778886.0}, {"date": "2023-05-19", "close": 2.02, "volume": 324602.0}, {"date": "2023-05-22", "close": 2.01, "volume": 549144.0}, {"date": "2023-05-23", "close": 2.0, "volume": 267260.0}, {"date": "2023-05-24", "close": 2.0, "volume": 160473.0}, {"date": "2023-05-25", "close": 1.99, "volume": 160486.0}, {"date": "2023-05-26", "close": 1.995, "volume": 136364.0}, {"date": "2023-05-29", "close": 2.0, "volume": 635700.0}, {"date": "2023-05-30", "close": 1.98, "volume": 252366.0}, {"date": "2023-05-31", "close": 1.965, "volume": 166156.0}, {"date": "2023-06-01", "close": 1.975, "volume": 350995.0}, {"date": "2023-06-02", "close": 2.0, "volume": 404193.0}, {"date": "2023-06-05", "close": 1.965, "volume": 255143.0}, {"date": "2023-06-06", "close": 2.0, "volume": 310217.0}, {"date": "2023-06-07", "close": 1.965, "volume": 228130.0}, {"date": "2023-06-08", "close": 1.955, "volume": 46927.0}, {"date": "2023-06-09", "close": 1.95, "volume": 147110.0}, {"date": "2023-06-13", "close": 1.95, "volume": 167989.0}, {"date": "2023-06-14", "close": 1.945, "volume": 239621.0}, {"date": "2023-06-15", "close": 1.97, "volume": 137446.0}, {"date": "2023-06-16", "close": 1.99, "volume": 580340.0}, {"date": "2023-06-19", "close": 2.0, "volume": 288381.0}, {"date": "2023-06-20", "close": 2.02, "volume": 214363.0}, {"date": "2023-06-21", "close": 1.98, "volume": 291407.0}, {"date": "2023-06-22", "close": 1.97, "volume": 217171.0}, {"date": "2023-06-23", "close": 2.0, "volume": 491949.0}, {"date": "2023-06-26", "close": 2.01, "volume": 762370.0}, {"date": "2023-06-27", "close": 2.07, "volume": 917298.0}, {"date": "2023-06-28", "close": 2.09, "volume": 1371407.0}, {"date": "2023-06-29", "close": 2.08, "volume": 1159238.0}, {"date": "2023-06-30", "close": 2.09, "volume": 950571.0}, {"date": "2023-07-03", "close": 2.04, "volume": 82837.0}, {"date": "2023-07-04", "close": 2.06, "volume": 85498.0}, {"date": "2023-07-05", "close": 2.01, "volume": 188985.0}, {"date": "2023-07-06", "close": 2.05, "volume": 103742.0}, {"date": "2023-07-07", "close": 2.04, "volume": 66345.0}, {"date": "2023-07-10", "close": 2.0, "volume": 98794.0}, {"date": "2023-07-11", "close": 2.0, "volume": 221303.0}, {"date": "2023-07-12", "close": 2.0, "volume": 130548.0}, {"date": "2023-07-13", "close": 1.995, "volume": 44888.0}, {"date": "2023-07-14", "close": 1.985, "volume": 94797.0}, {"date": "2023-07-17", "close": 1.975, "volume": 40989.0}, {"date": "2023-07-18", "close": 1.975, "volume": 83963.0}, {"date": "2023-07-19", "close": 1.97, "volume": 248377.0}, {"date": "2023-07-20", "close": 1.98, "volume": 140397.0}, {"date": "2023-07-21", "close": 1.96, "volume": 7595.0}, {"date": "2023-07-24", "close": 1.95, "volume": 108315.0}, {"date": "2023-07-25", "close": 1.96, "volume": 311233.0}, {"date": "2023-07-26", "close": 1.98, "volume": 286208.0}, {"date": "2023-07-27", "close": 1.975, "volume": 124305.0}, {"date": "2023-07-28", "close": 2.0, "volume": 346677.0}, {"date": "2023-07-31", "close": 2.02, "volume": 245389.0}, {"date": "2023-08-01", "close": 2.02, "volume": 74658.0}, {"date": "2023-08-02", "close": 2.0, "volume": 57494.0}, {"date": "2023-08-03", "close": 1.96, "volume": 94673.0}, {"date": "2023-08-04", "close": 1.94, "volume": 36664.0}, {"date": "2023-08-07", "close": 1.93, "volume": 100481.0}, {"date": "2023-08-08", "close": 1.935, "volume": 151435.0}, {"date": "2023-08-09", "close": 1.935, "volume": 60106.0}, {"date": "2023-08-10", "close": 1.9, "volume": 117892.0}, {"date": "2023-08-11", "close": 1.87, "volume": 85860.0}, {"date": "2023-08-14", "close": 1.92, "volume": 91040.0}, {"date": "2023-08-15", "close": 1.91, "volume": 106561.0}, {"date": "2023-08-16", "close": 1.905, "volume": 136310.0}, {"date": "2023-08-17", "close": 1.89, "volume": 143526.0}, {"date": "2023-08-18", "close": 1.895, "volume": 105798.0}, {"date": "2023-08-21", "close": 1.915, "volume": 64998.0}, {"date": "2023-08-23", "close": 1.94, "volume": 73961.0}, {"date": "2023-08-24", "close": 1.89, "volume": 60546.0}, {"date": "2023-08-25", "close": 1.85, "volume": 57496.0}, {"date": "2023-08-28", "close": 1.89, "volume": 195250.0}, {"date": "2023-08-29", "close": 1.915, "volume": 241652.0}, {"date": "2023-08-30", "close": 1.895, "volume": 123262.0}, {"date": "2023-08-31", "close": 1.93, "volume": 441172.0}, {"date": "2023-09-01", "close": 1.94, "volume": 106135.0}, {"date": "2023-09-04", "close": 1.94, "volume": 176654.0}, {"date": "2023-09-05", "close": 1.92, "volume": 113549.0}, {"date": "2023-09-06", "close": 1.895, "volume": 74180.0}, {"date": "2023-09-07", "close": 1.88, "volume": 26417.0}, {"date": "2023-09-08", "close": 1.86, "volume": 136708.0}, {"date": "2023-09-11", "close": 1.86, "volume": 21759.0}, {"date": "2023-09-12", "close": 1.85, "volume": 474940.0}, {"date": "2023-09-13", "close": 1.865, "volume": 167096.0}, {"date": "2023-09-14", "close": 1.83, "volume": 293020.0}, {"date": "2023-09-15", "close": 1.895, "volume": 128918.0}, {"date": "2023-09-18", "close": 1.865, "volume": 72921.0}, {"date": "2023-09-19", "close": 1.86, "volume": 21683.0}, {"date": "2023-09-20", "close": 1.845, "volume": 125720.0}, {"date": "2023-09-21", "close": 1.845, "volume": 16448.0}, {"date": "2023-09-22", "close": 1.92, "volume": 654206.0}, {"date": "2023-09-25", "close": 1.895, "volume": 108665.0}, {"date": "2023-09-26", "close": 1.865, "volume": 142619.0}, {"date": "2023-09-27", "close": 1.855, "volume": 427525.0}, {"date": "2023-09-28", "close": 1.845, "volume": 216937.0}, {"date": "2023-09-29", "close": 1.865, "volume": 87931.0}, {"date": "2023-10-02", "close": 1.905, "volume": 115689.0}, {"date": "2023-10-03", "close": 1.855, "volume": 185146.0}, {"date": "2023-10-04", "close": 1.88, "volume": 149274.0}, {"date": "2023-10-05", "close": 1.8575, "volume": 160221.0}, {"date": "2023-10-06", "close": 1.845, "volume": 371175.0}, {"date": "2023-10-09", "close": 1.81, "volume": 92869.0}, {"date": "2023-10-10", "close": 1.85, "volume": 170141.0}, {"date": "2023-10-11", "close": 1.83, "volume": 30013.0}, {"date": "2023-10-12", "close": 1.83, "volume": 480037.0}, {"date": "2023-10-13", "close": 1.86, "volume": 398082.0}, {"date": "2023-10-16", "close": 1.84, "volume": 44321.0}, {"date": "2023-10-17", "close": 1.845, "volume": 238468.0}, {"date": "2023-10-18", "close": 1.84, "volume": 177770.0}, {"date": "2023-10-19", "close": 1.83, "volume": 185322.0}, {"date": "2023-10-20", "close": 1.85, "volume": 741179.0}, {"date": "2023-10-23", "close": 1.86, "volume": 118678.0}, {"date": "2023-10-24", "close": 1.85, "volume": 148227.0}, {"date": "2023-10-25", "close": 1.85, "volume": 132903.0}, {"date": "2023-10-26", "close": 1.855, "volume": 83402.0}, {"date": "2023-10-27", "close": 1.855, "volume": 112552.0}, {"date": "2023-10-30", "close": 1.87, "volume": 334971.0}, {"date": "2023-10-31", "close": 1.895, "volume": 164946.0}, {"date": "2023-11-01", "close": 1.915, "volume": 102221.0}, {"date": "2023-11-02", "close": 1.93, "volume": 171888.0}, {"date": "2023-11-03", "close": 1.955, "volume": 176036.0}, {"date": "2023-11-06", "close": 1.92, "volume": 161651.0}, {"date": "2023-11-07", "close": 1.92, "volume": 45681.0}, {"date": "2023-11-08", "close": 1.9, "volume": 96669.0}, {"date": "2023-11-09", "close": 1.905, "volume": 40020.0}, {"date": "2023-11-10", "close": 1.915, "volume": 116560.0}, {"date": "2023-11-13", "close": 1.955, "volume": 428901.0}, {"date": "2023-11-14", "close": 1.95, "volume": 60493.0}, {"date": "2023-11-15", "close": 1.95, "volume": 162641.0}, {"date": "2023-11-16", "close": 1.93, "volume": 128530.0}, {"date": "2023-11-17", "close": 1.92, "volume": 19829.0}, {"date": "2023-11-20", "close": 1.92, "volume": 208518.0}, {"date": "2023-11-21", "close": 1.905, "volume": 423767.0}, {"date": "2023-11-22", "close": 1.89, "volume": 442926.0}, {"date": "2023-11-23", "close": 1.885, "volume": 43262.0}, {"date": "2023-11-24", "close": 1.94, "volume": 405643.0}, {"date": "2023-11-27", "close": 1.955, "volume": 694016.0}, {"date": "2023-11-28", "close": 1.985, "volume": 106319.0}, {"date": "2023-11-29", "close": 1.97, "volume": 29512.0}, {"date": "2023-11-30", "close": 1.95, "volume": 82190.0}, {"date": "2023-12-01", "close": 1.925, "volume": 101386.0}, {"date": "2023-12-04", "close": 1.97, "volume": 120520.0}, {"date": "2023-12-05", "close": 1.95, "volume": 85455.0}, {"date": "2023-12-06", "close": 1.92, "volume": 89787.0}, {"date": "2023-12-07", "close": 1.915, "volume": 146457.0}, {"date": "2023-12-08", "close": 1.92, "volume": 272166.0}, {"date": "2023-12-11", "close": 1.945, "volume": 225035.0}, {"date": "2023-12-12", "close": 1.93, "volume": 98415.0}, {"date": "2023-12-13", "close": 1.94, "volume": 230559.0}, {"date": "2023-12-14", "close": 1.92, "volume": 6276604.0}, {"date": "2023-12-15", "close": 1.935, "volume": 238915.0}, {"date": "2023-12-18", "close": 1.955, "volume": 200382.0}, {"date": "2023-12-19", "close": 1.96, "volume": 18614.0}, {"date": "2023-12-20", "close": 1.985, "volume": 232969.0}, {"date": "2023-12-21", "close": 1.985, "volume": 139833.0}, {"date": "2023-12-22", "close": 1.985, "volume": 542670.0}, {"date": "2023-12-27", "close": 2.05, "volume": 238460.0}, {"date": "2023-12-28", "close": 2.09, "volume": 292722.0}, {"date": "2023-12-29", "close": 2.1, "volume": 252362.0}, {"date": "2024-01-02", "close": 2.11, "volume": 104824.0}, {"date": "2024-01-03", "close": 2.11, "volume": 195466.0}, {"date": "2024-01-04", "close": 2.1, "volume": 396634.0}, {"date": "2024-01-05", "close": 2.1, "volume": 255187.0}, {"date": "2024-01-08", "close": 2.12, "volume": 303402.0}, {"date": "2024-01-09", "close": 2.15, "volume": 676386.0}, {"date": "2024-01-10", "close": 2.15, "volume": 686490.0}, {"date": "2024-01-11", "close": 2.16, "volume": 434039.0}, {"date": "2024-01-12", "close": 2.16, "volume": 525527.0}, {"date": "2024-01-15", "close": 2.15, "volume": 20070.0}, {"date": "2024-01-16", "close": 2.12, "volume": 107024.0}, {"date": "2024-01-17", "close": 2.03, "volume": 379190.0}, {"date": "2024-01-18", "close": 2.06, "volume": 11463.0}, {"date": "2024-01-19", "close": 2.07, "volume": 48412.0}, {"date": "2024-01-22", "close": 2.05, "volume": 53877.0}, {"date": "2024-01-23", "close": 2.06, "volume": 620014.0}, {"date": "2024-01-24", "close": 2.07, "volume": 819830.0}, {"date": "2024-01-25", "close": 2.07, "volume": 51872.0}, {"date": "2024-01-29", "close": 2.06, "volume": 36870.0}, {"date": "2024-01-30", "close": 2.06, "volume": 237026.0}, {"date": "2024-01-31", "close": 2.06, "volume": 204065.0}, {"date": "2024-02-01", "close": 2.05, "volume": 75216.0}, {"date": "2024-02-02", "close": 2.02, "volume": 121602.0}, {"date": "2024-02-05", "close": 2.03, "volume": 12910.0}, {"date": "2024-02-06", "close": 2.05, "volume": 18808.0}, {"date": "2024-02-07", "close": 1.97, "volume": 137850.0}, {"date": "2024-02-08", "close": 1.975, "volume": 54844.0}, {"date": "2024-02-09", "close": 1.97, "volume": 418851.0}, {"date": "2024-02-12", "close": 2.01, "volume": 118125.0}, {"date": "2024-02-13", "close": 2.02, "volume": 176940.0}, {"date": "2024-02-14", "close": 2.04, "volume": 131300.0}, {"date": "2024-02-15", "close": 2.04, "volume": 325853.0}, {"date": "2024-02-16", "close": 2.0, "volume": 176475.0}, {"date": "2024-02-19", "close": 1.965, "volume": 313064.0}, {"date": "2024-02-20", "close": 1.98, "volume": 271489.0}, {"date": "2024-02-21", "close": 2.0, "volume": 213614.0}, {"date": "2024-02-22", "close": 1.97, "volume": 75655.0}, {"date": "2024-02-23", "close": 1.965, "volume": 80033.0}, {"date": "2024-02-26", "close": 1.975, "volume": 142557.0}, {"date": "2024-02-27", "close": 1.98, "volume": 118729.0}, {"date": "2024-02-28", "close": 1.97, "volume": 162825.0}, {"date": "2024-02-29", "close": 1.965, "volume": 94925.0}, {"date": "2024-03-01", "close": 1.96, "volume": 3362.0}, {"date": "2024-03-04", "close": 1.98, "volume": 220961.0}, {"date": "2024-03-05", "close": 2.01, "volume": 34500.0}, {"date": "2024-03-06", "close": 2.0, "volume": 32546.0}, {"date": "2024-03-07", "close": 2.01, "volume": 175191.0}, {"date": "2024-03-08", "close": 2.04, "volume": 228061.0}, {"date": "2024-03-11", "close": 2.03, "volume": 220455.0}, {"date": "2024-03-12", "close": 2.02, "volume": 75523.0}, {"date": "2024-03-13", "close": 2.0, "volume": 83870.0}, {"date": "2024-03-14", "close": 1.99, "volume": 83602.0}, {"date": "2024-03-15", "close": 1.99, "volume": 144741.0}, {"date": "2024-03-18", "close": 2.0, "volume": 98975.0}, {"date": "2024-03-19", "close": 2.01, "volume": 313734.0}, {"date": "2024-03-20", "close": 2.01, "volume": 142229.0}, {"date": "2024-03-21", "close": 2.02, "volume": 229199.0}, {"date": "2024-03-22", "close": 2.01, "volume": 166430.0}, {"date": "2024-03-25", "close": 2.04, "volume": 119770.0}, {"date": "2024-03-26", "close": 2.04, "volume": 61268.0}, {"date": "2024-03-27", "close": 2.02, "volume": 231681.0}, {"date": "2024-03-28", "close": 2.04, "volume": 136881.0}, {"date": "2024-04-02", "close": 2.02, "volume": 210983.0}, {"date": "2024-04-03", "close": 2.0, "volume": 91580.0}, {"date": "2024-04-04", "close": 2.0, "volume": 268240.0}, {"date": "2024-04-05", "close": 1.98, "volume": 59933.0}, {"date": "2024-04-08", "close": 1.97, "volume": 394152.0}, {"date": "2024-04-09", "close": 1.98, "volume": 44094.0}, {"date": "2024-04-10", "close": 1.995, "volume": 34328.0}, {"date": "2024-04-11", "close": 2.01, "volume": 137348.0}, {"date": "2024-04-12", "close": 2.0, "volume": 44068.0}, {"date": "2024-04-15", "close": 2.0, "volume": 85761.0}, {"date": "2024-04-16", "close": 1.97, "volume": 65007.0}, {"date": "2024-04-17", "close": 1.975, "volume": 69351.0}, {"date": "2024-04-18", "close": 1.98, "volume": 23977.0}, {"date": "2024-04-19", "close": 1.95, "volume": 245571.0}, {"date": "2024-04-22", "close": 1.95, "volume": 49982.0}, {"date": "2024-04-23", "close": 1.945, "volume": 116845.0}, {"date": "2024-04-24", "close": 1.94, "volume": 139520.0}, {"date": "2024-04-26", "close": 1.94, "volume": 69811.0}, {"date": "2024-04-29", "close": 1.97, "volume": 200895.0}, {"date": "2024-04-30", "close": 1.985, "volume": 212720.0}, {"date": "2024-05-01", "close": 1.97, "volume": 39038.0}, {"date": "2024-05-02", "close": 1.965, "volume": 193481.0}, {"date": "2024-05-03", "close": 1.99, "volume": 61629.0}, {"date": "2024-05-06", "close": 1.99, "volume": 53666.0}, {"date": "2024-05-07", "close": 1.99, "volume": 180746.0}, {"date": "2024-05-08", "close": 1.985, "volume": 615895.0}, {"date": "2024-05-09", "close": 1.995, "volume": 107500.0}, {"date": "2024-05-10", "close": 2.01, "volume": 507660.0}, {"date": "2024-05-13", "close": 1.99, "volume": 9532.0}, {"date": "2024-05-14", "close": 1.985, "volume": 142626.0}, {"date": "2024-05-15", "close": 2.0, "volume": 977939.0}, {"date": "2024-05-16", "close": 2.03, "volume": 276244.0}, {"date": "2024-05-17", "close": 2.03, "volume": 175665.0}, {"date": "2024-05-20", "close": 2.07, "volume": 100924.0}, {"date": "2024-05-21", "close": 2.07, "volume": 2432356.0}, {"date": "2024-05-22", "close": 2.08, "volume": 178517.0}, {"date": "2024-05-23", "close": 2.1, "volume": 72352.0}, {"date": "2024-05-24", "close": 2.08, "volume": 318780.0}, {"date": "2024-05-27", "close": 2.09, "volume": 64674.0}, {"date": "2024-05-28", "close": 2.12, "volume": 169174.0}, {"date": "2024-05-29", "close": 2.13, "volume": 657086.0}, {"date": "2024-05-30", "close": 2.11, "volume": 391158.0}, {"date": "2024-05-31", "close": 2.12, "volume": 85407.0}, {"date": "2024-06-03", "close": 2.11, "volume": 256582.0}, {"date": "2024-06-04", "close": 2.11, "volume": 163720.0}, {"date": "2024-06-05", "close": 2.11, "volume": 261354.0}, {"date": "2024-06-06", "close": 2.11, "volume": 145147.0}, {"date": "2024-06-07", "close": 2.11, "volume": 182633.0}, {"date": "2024-06-11", "close": 2.12, "volume": 409296.0}, {"date": "2024-06-12", "close": 2.12, "volume": 336886.0}, {"date": "2024-06-13", "close": 2.12, "volume": 500831.0}, {"date": "2024-06-14", "close": 2.13, "volume": 671066.0}, {"date": "2024-06-17", "close": 2.14, "volume": 323580.0}, {"date": "2024-06-18", "close": 2.13, "volume": 861585.0}, {"date": "2024-06-19", "close": 2.16, "volume": 1020181.0}, {"date": "2024-06-20", "close": 2.16, "volume": 494188.0}, {"date": "2024-06-21", "close": 2.17, "volume": 415161.0}, {"date": "2024-06-24", "close": 2.19, "volume": 491993.0}, {"date": "2024-06-25", "close": 2.24, "volume": 375049.0}, {"date": "2024-06-26", "close": 2.22, "volume": 403369.0}, {"date": "2024-06-27", "close": 2.2, "volume": 698534.0}, {"date": "2024-06-28", "close": 2.2, "volume": 462115.0}, {"date": "2024-07-01", "close": 2.18, "volume": 31111.0}, {"date": "2024-07-02", "close": 2.17, "volume": 68766.0}, {"date": "2024-07-03", "close": 2.16, "volume": 86462.0}, {"date": "2024-07-04", "close": 2.17, "volume": 45928.0}, {"date": "2024-07-05", "close": 2.16, "volume": 48692.0}, {"date": "2024-07-08", "close": 2.15, "volume": 136824.0}, {"date": "2024-07-09", "close": 2.16, "volume": 219619.0}, {"date": "2024-07-10", "close": 2.15, "volume": 100355.0}, {"date": "2024-07-11", "close": 2.15, "volume": 186480.0}, {"date": "2024-07-12", "close": 2.17, "volume": 121764.0}, {"date": "2024-07-15", "close": 2.17, "volume": 31461.0}, {"date": "2024-07-16", "close": 2.17, "volume": 16355.0}, {"date": "2024-07-17", "close": 2.15, "volume": 49373.0}, {"date": "2024-07-18", "close": 2.13, "volume": 86620.0}, {"date": "2024-07-19", "close": 2.11, "volume": 146988.0}, {"date": "2024-07-22", "close": 2.1, "volume": 343336.0}, {"date": "2024-07-23", "close": 2.1, "volume": 186308.0}, {"date": "2024-07-24", "close": 2.13, "volume": 45147.0}, {"date": "2024-07-25", "close": 2.08, "volume": 173801.0}, {"date": "2024-07-26", "close": 2.09, "volume": 43903.0}, {"date": "2024-07-29", "close": 2.09, "volume": 73357.0}, {"date": "2024-07-30", "close": 2.11, "volume": 392332.0}, {"date": "2024-07-31", "close": 2.11, "volume": 243945.0}, {"date": "2024-08-01", "close": 2.13, "volume": 318634.0}, {"date": "2024-08-02", "close": 2.13, "volume": 210793.0}, {"date": "2024-08-05", "close": 2.05, "volume": 684805.0}, {"date": "2024-08-06", "close": 2.0, "volume": 648571.0}, {"date": "2024-08-07", "close": 2.04, "volume": 106523.0}, {"date": "2024-08-08", "close": 1.995, "volume": 204331.0}, {"date": "2024-08-09", "close": 2.02, "volume": 415424.0}, {"date": "2024-08-12", "close": 2.0, "volume": 205141.0}, {"date": "2024-08-13", "close": 2.0, "volume": 238809.0}, {"date": "2024-08-14", "close": 1.97, "volume": 82731.0}, {"date": "2024-08-15", "close": 1.995, "volume": 125572.0}, {"date": "2024-08-16", "close": 2.0, "volume": 296776.0}, {"date": "2024-08-19", "close": 2.02, "volume": 64717.0}, {"date": "2024-08-20", "close": 2.0, "volume": 203862.0}, {"date": "2024-08-21", "close": 2.02, "volume": 24200.0}, {"date": "2024-08-22", "close": 2.06, "volume": 155398.0}, {"date": "2024-08-23", "close": 2.04, "volume": 184856.0}, {"date": "2024-08-26", "close": 2.05, "volume": 282031.0}, {"date": "2024-08-27", "close": 2.11, "volume": 205324.0}, {"date": "2024-08-28", "close": 2.06, "volume": 242809.0}, {"date": "2024-08-29", "close": 2.06, "volume": 32206.0}, {"date": "2024-08-30", "close": 2.03, "volume": 136344.0}, {"date": "2024-09-02", "close": 2.03, "volume": 40417.0}, {"date": "2024-09-03", "close": 2.05, "volume": 219588.0}, {"date": "2024-09-04", "close": 1.99, "volume": 632250.0}, {"date": "2024-09-05", "close": 2.0, "volume": 980424.0}, {"date": "2024-09-06", "close": 2.02, "volume": 277598.0}, {"date": "2024-09-09", "close": 1.96, "volume": 563357.0}, {"date": "2024-09-10", "close": 1.98, "volume": 108094.0}, {"date": "2024-09-11", "close": 1.965, "volume": 43094.0}, {"date": "2024-09-12", "close": 1.98, "volume": 186405.0}, {"date": "2024-09-13", "close": 1.95, "volume": 99258.0}, {"date": "2024-09-16", "close": 1.96, "volume": 95023.0}, {"date": "2024-09-17", "close": 1.935, "volume": 402705.0}, {"date": "2024-09-18", "close": 2.0, "volume": 162005.0}, {"date": "2024-09-19", "close": 1.975, "volume": 50159.0}, {"date": "2024-09-20", "close": 1.985, "volume": 63960.0}, {"date": "2024-09-23", "close": 1.985, "volume": 448739.0}, {"date": "2024-09-24", "close": 2.05, "volume": 962616.0}, {"date": "2024-09-25", "close": 2.06, "volume": 792097.0}, {"date": "2024-09-26", "close": 2.04, "volume": 599603.0}, {"date": "2024-09-27", "close": 2.08, "volume": 418558.0}, {"date": "2024-09-30", "close": 2.14, "volume": 529481.0}, {"date": "2024-10-01", "close": 2.13, "volume": 200851.0}, {"date": "2024-10-02", "close": 2.14, "volume": 321841.0}, {"date": "2024-10-03", "close": 2.17, "volume": 543198.0}, {"date": "2024-10-04", "close": 2.18, "volume": 78352.0}, {"date": "2024-10-07", "close": 2.19, "volume": 272598.0}, {"date": "2024-10-08", "close": 2.2, "volume": 288358.0}, {"date": "2024-10-09", "close": 2.19, "volume": 170135.0}, {"date": "2024-10-10", "close": 2.22, "volume": 50068.0}, {"date": "2024-10-11", "close": 2.13, "volume": 166829.0}, {"date": "2024-10-14", "close": 2.22, "volume": 301604.0}, {"date": "2024-10-15", "close": 2.22, "volume": 39326.0}, {"date": "2024-10-16", "close": 2.19, "volume": 341531.0}, {"date": "2024-10-17", "close": 2.23, "volume": 59896.0}, {"date": "2024-10-18", "close": 2.21, "volume": 83377.0}, {"date": "2024-10-21", "close": 2.28, "volume": 488205.0}, {"date": "2024-10-22", "close": 2.25, "volume": 56097.0}, {"date": "2024-10-23", "close": 2.25, "volume": 108044.0}, {"date": "2024-10-24", "close": 2.2, "volume": 78247.0}, {"date": "2024-10-25", "close": 2.2, "volume": 237556.0}, {"date": "2024-10-28", "close": 2.17, "volume": 202560.0}, {"date": "2024-10-29", "close": 2.2, "volume": 158747.0}, {"date": "2024-10-30", "close": 2.24, "volume": 483134.0}, {"date": "2024-10-31", "close": 2.28, "volume": 348362.0}, {"date": "2024-11-01", "close": 2.28, "volume": 391811.0}, {"date": "2024-11-04", "close": 2.25, "volume": 173071.0}, {"date": "2024-11-05", "close": 2.23, "volume": 53195.0}, {"date": "2024-11-06", "close": 2.24, "volume": 290398.0}, {"date": "2024-11-07", "close": 2.26, "volume": 193755.0}, {"date": "2024-11-08", "close": 2.28, "volume": 185066.0}, {"date": "2024-11-11", "close": 2.3, "volume": 664994.0}, {"date": "2024-11-12", "close": 2.29, "volume": 197619.0}, {"date": "2024-11-13", "close": 2.27, "volume": 441850.0}, {"date": "2024-11-14", "close": 2.26, "volume": 276550.0}, {"date": "2024-11-15", "close": 2.28, "volume": 199614.0}, {"date": "2024-11-18", "close": 2.18, "volume": 439261.0}, {"date": "2024-11-19", "close": 2.165, "volume": 139111.0}, {"date": "2024-11-20", "close": 2.17, "volume": 67644.0}, {"date": "2024-11-21", "close": 2.17, "volume": 57298.0}, {"date": "2024-11-22", "close": 2.18, "volume": 11706.0}, {"date": "2024-11-25", "close": 2.12, "volume": 41314.0}, {"date": "2024-11-26", "close": 2.15, "volume": 5792.0}, {"date": "2024-11-27", "close": 2.1, "volume": 28958.0}, {"date": "2024-11-28", "close": 2.1, "volume": 9473.0}, {"date": "2024-11-29", "close": 2.08, "volume": 41667.0}, {"date": "2024-12-02", "close": 2.07, "volume": 90559.0}, {"date": "2024-12-03", "close": 2.06, "volume": 37537.0}, {"date": "2024-12-04", "close": 2.01, "volume": 47817.0}, {"date": "2024-12-05", "close": 2.05, "volume": 226770.0}, {"date": "2024-12-06", "close": 2.04, "volume": 96981.0}, {"date": "2024-12-09", "close": 2.06, "volume": 250929.0}, {"date": "2024-12-10", "close": 2.07, "volume": 120278.0}, {"date": "2024-12-11", "close": 2.05, "volume": 30866.0}, {"date": "2024-12-12", "close": 2.06, "volume": 168539.0}, {"date": "2024-12-13", "close": 2.07, "volume": 242210.0}, {"date": "2024-12-16", "close": 2.05, "volume": 136730.0}, {"date": "2024-12-17", "close": 2.0, "volume": 62492.0}, {"date": "2024-12-18", "close": 2.0, "volume": 190635.0}, {"date": "2024-12-19", "close": 1.98, "volume": 89727.0}, {"date": "2024-12-20", "close": 1.965, "volume": 46544.0}, {"date": "2024-12-23", "close": 1.96, "volume": 55181.0}, {"date": "2024-12-27", "close": 1.985, "volume": 155042.0}, {"date": "2024-12-30", "close": 2.12, "volume": 80495.0}, {"date": "2024-12-31", "close": 2.14, "volume": 271277.0}, {"date": "2025-01-02", "close": 2.12, "volume": 40920.0}, {"date": "2025-01-03", "close": 2.12, "volume": 57563.0}, {"date": "2025-01-06", "close": 2.14, "volume": 12408.0}, {"date": "2025-01-07", "close": 2.05, "volume": 62484.0}, {"date": "2025-01-08", "close": 2.05, "volume": 47045.0}, {"date": "2025-01-09", "close": 2.04, "volume": 184962.0}, {"date": "2025-01-10", "close": 2.04, "volume": 9407.0}, {"date": "2025-01-13", "close": 2.06, "volume": 161808.0}, {"date": "2025-01-14", "close": 2.06, "volume": 78733.0}, {"date": "2025-01-15", "close": 2.05, "volume": 51819.0}, {"date": "2025-01-16", "close": 2.07, "volume": 181199.0}, {"date": "2025-01-17", "close": 2.05, "volume": 8743.0}, {"date": "2025-01-20", "close": 2.08, "volume": 188707.0}, {"date": "2025-01-21", "close": 2.07, "volume": 71676.0}, {"date": "2025-01-22", "close": 2.05, "volume": 6886.0}, {"date": "2025-01-23", "close": 2.03, "volume": 39030.0}, {"date": "2025-01-24", "close": 2.05, "volume": 85068.0}, {"date": "2025-01-28", "close": 2.12, "volume": 258442.0}, {"date": "2025-01-29", "close": 2.15, "volume": 284173.0}, {"date": "2025-01-30", "close": 2.13, "volume": 56208.0}, {"date": "2025-01-31", "close": 2.13, "volume": 187806.0}, {"date": "2025-02-03", "close": 2.1, "volume": 317542.0}, {"date": "2025-02-04", "close": 2.07, "volume": 69376.0}, {"date": "2025-02-05", "close": 2.14, "volume": 250082.0}, {"date": "2025-02-06", "close": 2.15, "volume": 151984.0}, {"date": "2025-02-07", "close": 2.17, "volume": 112368.0}, {"date": "2025-02-10", "close": 2.16, "volume": 88379.0}, {"date": "2025-02-11", "close": 2.16, "volume": 60268.0}, {"date": "2025-02-12", "close": 2.18, "volume": 5588.0}, {"date": "2025-02-13", "close": 2.23, "volume": 247847.0}, {"date": "2025-02-14", "close": 2.25, "volume": 170265.0}, {"date": "2025-02-17", "close": 2.28, "volume": 235102.0}, {"date": "2025-02-18", "close": 2.29, "volume": 257231.0}, {"date": "2025-02-19", "close": 2.31, "volume": 353431.0}, {"date": "2025-02-20", "close": 2.25, "volume": 163039.0}, {"date": "2025-02-21", "close": 2.24, "volume": 90234.0}, {"date": "2025-02-24", "close": 2.26, "volume": 136188.0}, {"date": "2025-02-25", "close": 2.21, "volume": 129594.0}, {"date": "2025-02-26", "close": 2.2, "volume": 132907.0}, {"date": "2025-02-27", "close": 2.18, "volume": 176336.0}, {"date": "2025-02-28", "close": 2.14, "volume": 98977.0}, {"date": "2025-03-03", "close": 2.07, "volume": 247400.0}, {"date": "2025-03-04", "close": 2.04, "volume": 39038.0}, {"date": "2025-03-05", "close": 2.02, "volume": 50933.0}, {"date": "2025-03-06", "close": 2.02, "volume": 45741.0}, {"date": "2025-03-07", "close": 2.04, "volume": 52059.0}, {"date": "2025-03-10", "close": 2.02, "volume": 21006.0}, {"date": "2025-03-11", "close": 1.985, "volume": 125438.0}, {"date": "2025-03-12", "close": 1.98, "volume": 31918.0}, {"date": "2025-03-13", "close": 1.98, "volume": 63063.0}, {"date": "2025-03-14", "close": 1.97, "volume": 3055.0}, {"date": "2025-03-17", "close": 1.965, "volume": 77618.0}, {"date": "2025-03-18", "close": 2.0, "volume": 37806.0}, {"date": "2025-03-19", "close": 2.0, "volume": 4088.0}, {"date": "2025-03-20", "close": 2.01, "volume": 86701.0}, {"date": "2025-03-21", "close": 1.995, "volume": 29617.0}, {"date": "2025-03-24", "close": 1.99, "volume": 40121.0}, {"date": "2025-03-25", "close": 1.96, "volume": 503216.0}, {"date": "2025-03-26", "close": 1.92, "volume": 137034.0}, {"date": "2025-03-27", "close": 1.92, "volume": 56715.0}, {"date": "2025-03-28", "close": 1.91, "volume": 104469.0}, {"date": "2025-03-31", "close": 1.85, "volume": 105385.0}, {"date": "2025-04-01", "close": 1.825, "volume": 53058.0}, {"date": "2025-04-02", "close": 1.81, "volume": 30250.0}, {"date": "2025-04-03", "close": 1.8, "volume": 61749.0}, {"date": "2025-04-04", "close": 1.7, "volume": 141481.0}, {"date": "2025-04-07", "close": 1.63, "volume": 497616.0}, {"date": "2025-04-08", "close": 1.69, "volume": 55634.0}, {"date": "2025-04-09", "close": 1.62, "volume": 173259.0}, {"date": "2025-04-10", "close": 1.71, "volume": 140684.0}, {"date": "2025-04-11", "close": 1.69, "volume": 93302.0}, {"date": "2025-04-14", "close": 1.68, "volume": 30361.0}, {"date": "2025-04-15", "close": 1.685, "volume": 130437.0}, {"date": "2025-04-16", "close": 1.61, "volume": 78951.0}, {"date": "2025-04-17", "close": 1.55, "volume": 109281.0}, {"date": "2025-04-22", "close": 1.59, "volume": 29109.0}, {"date": "2025-04-23", "close": 1.645, "volume": 11487.0}, {"date": "2025-04-24", "close": 1.64, "volume": 54562.0}, {"date": "2025-04-28", "close": 1.675, "volume": 134068.0}, {"date": "2025-04-29", "close": 1.66, "volume": 9002.0}, {"date": "2025-04-30", "close": 1.645, "volume": 227869.0}, {"date": "2025-05-01", "close": 1.645, "volume": 921305.0}, {"date": "2025-05-02", "close": 1.665, "volume": 25188.0}, {"date": "2025-05-05", "close": 1.685, "volume": 28641.0}, {"date": "2025-05-06", "close": 1.68, "volume": 11328.0}, {"date": "2025-05-07", "close": 1.66, "volume": 173009.0}, {"date": "2025-05-08", "close": 1.66, "volume": 128982.0}, {"date": "2025-05-09", "close": 1.685, "volume": 16052.0}, {"date": "2025-05-12", "close": 1.79, "volume": 191825.0}, {"date": "2025-05-13", "close": 1.83, "volume": 39057.0}, {"date": "2025-05-14", "close": 1.84, "volume": 946.0}, {"date": "2025-05-15", "close": 1.82, "volume": 144788.0}, {"date": "2025-05-16", "close": 1.82, "volume": 26556.0}, {"date": "2025-05-19", "close": 1.845, "volume": 13004.0}, {"date": "2025-05-20", "close": 1.845, "volume": 42273.0}, {"date": "2025-05-21", "close": 1.83, "volume": 35190.0}, {"date": "2025-05-22", "close": 1.785, "volume": 50494.0}, {"date": "2025-05-23", "close": 1.785, "volume": 33154.0}, {"date": "2025-05-26", "close": 1.8, "volume": 134206.0}, {"date": "2025-05-27", "close": 1.8, "volume": 59317.0}, {"date": "2025-05-28", "close": 1.85, "volume": 135503.0}, {"date": "2025-05-29", "close": 1.86, "volume": 206425.0}, {"date": "2025-05-30", "close": 1.86, "volume": 161087.0}, {"date": "2025-06-02", "close": 1.83, "volume": 45976.0}, {"date": "2025-06-03", "close": 1.85, "volume": 137858.0}, {"date": "2025-06-04", "close": 1.91, "volume": 280356.0}, {"date": "2025-06-05", "close": 1.895, "volume": 90777.0}, {"date": "2025-06-06", "close": 1.9, "volume": 158157.0}, {"date": "2025-06-10", "close": 1.92, "volume": 142234.0}, {"date": "2025-06-11", "close": 1.91, "volume": 335997.0}, {"date": "2025-06-12", "close": 1.94, "volume": 178466.0}, {"date": "2025-06-13", "close": 1.925, "volume": 90715.0}, {"date": "2025-06-16", "close": 1.9, "volume": 343437.0}, {"date": "2025-06-17", "close": 1.92, "volume": 127203.0}, {"date": "2025-06-18", "close": 1.93, "volume": 116533.0}, {"date": "2025-06-19", "close": 1.91, "volume": 179563.0}, {"date": "2025-06-20", "close": 1.9, "volume": 343099.0}, {"date": "2025-06-23", "close": 1.86, "volume": 122994.0}, {"date": "2025-06-24", "close": 1.915, "volume": 305754.0}, {"date": "2025-06-25", "close": 1.935, "volume": 428650.0}, {"date": "2025-06-26", "close": 1.93, "volume": 376120.0}, {"date": "2025-06-27", "close": 1.995, "volume": 397814.0}, {"date": "2025-06-30", "close": 2.06, "volume": 617551.0}, {"date": "2025-07-01", "close": 2.05, "volume": 57386.0}, {"date": "2025-07-02", "close": 2.02, "volume": 40515.0}, {"date": "2025-07-03", "close": 2.04, "volume": 2691.0}, {"date": "2025-07-04", "close": 2.03, "volume": 63944.0}, {"date": "2025-07-07", "close": 1.98, "volume": 46986.0}, {"date": "2025-07-08", "close": 1.995, "volume": 103653.0}, {"date": "2025-07-09", "close": 1.98, "volume": 68822.0}, {"date": "2025-07-10", "close": 2.02, "volume": 38220.0}, {"date": "2025-07-11", "close": 2.0, "volume": 137897.0}, {"date": "2025-07-14", "close": 1.99, "volume": 36397.0}, {"date": "2025-07-15", "close": 2.01, "volume": 41424.0}, {"date": "2025-07-16", "close": 1.99, "volume": 52407.0}, {"date": "2025-07-17", "close": 1.98, "volume": 266493.0}, {"date": "2025-07-18", "close": 1.995, "volume": 103937.0}, {"date": "2025-07-21", "close": 2.02, "volume": 28849.0}, {"date": "2025-07-22", "close": 2.03, "volume": 133403.0}, {"date": "2025-07-23", "close": 2.05, "volume": 29325.0}, {"date": "2025-07-24", "close": 2.05, "volume": 37211.0}, {"date": "2025-07-28", "close": 2.05, "volume": 225903.0}, {"date": "2025-07-29", "close": 2.09, "volume": 28572.0}, {"date": "2025-07-30", "close": 2.06, "volume": 43753.0}, {"date": "2025-07-31", "close": 2.04, "volume": 201877.0}, {"date": "2025-08-01", "close": 2.02, "volume": 128104.0}, {"date": "2025-08-04", "close": 1.99, "volume": 35276.0}, {"date": "2025-08-05", "close": 2.01, "volume": 33840.0}, {"date": "2025-08-06", "close": 2.0, "volume": 117875.0}, {"date": "2025-08-07", "close": 2.02, "volume": 61423.0}, {"date": "2025-08-08", "close": 2.0, "volume": 24909.0}, {"date": "2025-08-11", "close": 2.04, "volume": 148986.0}, {"date": "2025-08-12", "close": 2.06, "volume": 64697.0}, {"date": "2025-08-13", "close": 2.09, "volume": 216162.0}, {"date": "2025-08-14", "close": 2.08, "volume": 157130.0}, {"date": "2025-08-15", "close": 2.1, "volume": 171805.0}, {"date": "2025-08-18", "close": 2.14, "volume": 152605.0}, {"date": "2025-08-19", "close": 2.14, "volume": 159600.0}, {"date": "2025-08-20", "close": 2.1, "volume": 190746.0}, {"date": "2025-08-21", "close": 2.16, "volume": 8108.0}, {"date": "2025-08-22", "close": 2.12, "volume": 123751.0}, {"date": "2025-08-25", "close": 2.12, "volume": 82280.0}, {"date": "2025-08-26", "close": 2.09, "volume": 39065.0}, {"date": "2025-08-27", "close": 2.05, "volume": 31950.0}, {"date": "2025-08-28", "close": 2.09, "volume": 39584.0}, {"date": "2025-08-29", "close": 2.13, "volume": 117105.0}, {"date": "2025-09-01", "close": 2.08, "volume": 76730.0}, {"date": "2025-09-02", "close": 2.14, "volume": 193638.0}, {"date": "2025-09-03", "close": 2.06, "volume": 374509.0}, {"date": "2025-09-04", "close": 2.06, "volume": 89317.0}, {"date": "2025-09-05", "close": 2.08, "volume": 35096.0}, {"date": "2025-09-08", "close": 2.14, "volume": 350457.0}, {"date": "2025-09-09", "close": 2.15, "volume": 100090.0}, {"date": "2025-09-10", "close": 2.18, "volume": 114953.0}, {"date": "2025-09-11", "close": 2.16, "volume": 132615.0}, {"date": "2025-09-12", "close": 2.16, "volume": 264493.0}, {"date": "2025-09-15", "close": 2.25, "volume": 277044.0}, {"date": "2025-09-16", "close": 2.28, "volume": 111159.0}, {"date": "2025-09-17", "close": 2.29, "volume": 126318.0}, {"date": "2025-09-18", "close": 2.28, "volume": 51648.0}, {"date": "2025-09-19", "close": 2.29, "volume": 32874.0}, {"date": "2025-09-22", "close": 2.33, "volume": 122055.0}, {"date": "2025-09-23", "close": 2.34, "volume": 223707.0}, {"date": "2025-09-24", "close": 2.36, "volume": 475817.0}, {"date": "2025-09-25", "close": 2.33, "volume": 87942.0}, {"date": "2025-09-26", "close": 2.32, "volume": 134253.0}, {"date": "2025-09-29", "close": 2.32, "volume": 190877.0}, {"date": "2025-09-30", "close": 2.3, "volume": 345932.0}, {"date": "2025-10-01", "close": 2.29, "volume": 118889.0}, {"date": "2025-10-02", "close": 2.33, "volume": 173922.0}, {"date": "2025-10-03", "close": 2.33, "volume": 202708.0}, {"date": "2025-10-06", "close": 2.42, "volume": 269415.0}, {"date": "2025-10-07", "close": 2.4, "volume": 289254.0}, {"date": "2025-10-08", "close": 2.4, "volume": 210681.0}, {"date": "2025-10-09", "close": 2.41, "volume": 306804.0}, {"date": "2025-10-10", "close": 2.42, "volume": 75926.0}, {"date": "2025-10-13", "close": 2.41, "volume": 285459.0}, {"date": "2025-10-14", "close": 2.45, "volume": 465205.0}, {"date": "2025-10-15", "close": 2.46, "volume": 180331.0}, {"date": "2025-10-16", "close": 2.48, "volume": 242019.0}, {"date": "2025-10-17", "close": 2.44, "volume": 352148.0}, {"date": "2025-10-20", "close": 2.43, "volume": 467684.0}, {"date": "2025-10-21", "close": 2.44, "volume": 471969.0}, {"date": "2025-10-22", "close": 2.415, "volume": 37925.0}, {"date": "2025-10-23", "close": 2.42, "volume": 222023.0}, {"date": "2025-10-24", "close": 2.43, "volume": 299931.0}, {"date": "2025-10-27", "close": 2.43, "volume": 123518.0}, {"date": "2025-10-28", "close": 2.41, "volume": 152744.0}, {"date": "2025-10-29", "close": 2.41, "volume": 179563.0}, {"date": "2025-10-30", "close": 2.42, "volume": 156992.0}, {"date": "2025-10-31", "close": 2.43, "volume": 180331.0}, {"date": "2025-11-03", "close": 2.46, "volume": 200462.0}, {"date": "2025-11-04", "close": 2.48, "volume": 218624.0}, {"date": "2025-11-05", "close": 2.42, "volume": 114238.0}, {"date": "2025-11-06", "close": 2.41, "volume": 305896.0}, {"date": "2025-11-07", "close": 2.41, "volume": 56912.0}, {"date": "2025-11-10", "close": 2.42, "volume": 209325.0}, {"date": "2025-11-11", "close": 2.44, "volume": 391231.0}, {"date": "2025-11-12", "close": 2.45, "volume": 111204.0}, {"date": "2025-11-13", "close": 2.43, "volume": 108694.0}, {"date": "2025-11-14", "close": 2.41, "volume": 75485.0}, {"date": "2025-11-17", "close": 2.44, "volume": 261991.0}, {"date": "2025-11-18", "close": 2.38, "volume": 206688.0}, {"date": "2025-11-19", "close": 2.38, "volume": 121059.0}, {"date": "2025-11-20", "close": 2.39, "volume": 149922.0}, {"date": "2025-11-21", "close": 2.34, "volume": 80445.0}, {"date": "2025-11-24", "close": 2.34, "volume": 98689.0}, {"date": "2025-11-25", "close": 2.36, "volume": 37280.0}, {"date": "2025-11-26", "close": 2.38, "volume": 58198.0}, {"date": "2025-11-27", "close": 2.39, "volume": 237704.0}, {"date": "2025-11-28", "close": 2.39, "volume": 83444.0}, {"date": "2025-12-01", "close": 2.37, "volume": 227706.0}, {"date": "2025-12-02", "close": 2.45, "volume": 370885.0}, {"date": "2025-12-03", "close": 2.47, "volume": 505530.0}, {"date": "2025-12-04", "close": 2.48, "volume": 169575.0}, {"date": "2025-12-05", "close": 2.48, "volume": 334504.0}, {"date": "2025-12-08", "close": 2.47, "volume": 326488.0}, {"date": "2025-12-09", "close": 2.46, "volume": 194204.0}, {"date": "2025-12-10", "close": 2.49, "volume": 440449.0}, {"date": "2025-12-11", "close": 2.47, "volume": 499414.0}, {"date": "2025-12-12", "close": 2.53, "volume": 358956.0}, {"date": "2025-12-15", "close": 2.57, "volume": 245044.0}, {"date": "2025-12-16", "close": 2.53, "volume": 70429.0}, {"date": "2025-12-17", "close": 2.57, "volume": 550135.0}, {"date": "2025-12-18", "close": 2.56, "volume": 222500.0}, {"date": "2025-12-19", "close": 2.59, "volume": 146052.0}, {"date": "2025-12-22", "close": 2.59, "volume": 48744.0}, {"date": "2025-12-23", "close": 2.58, "volume": 93663.0}, {"date": "2025-12-24", "close": 2.59, "volume": 32910.0}, {"date": "2025-12-29", "close": 2.61, "volume": 133980.0}, {"date": "2025-12-30", "close": 2.63, "volume": 230753.0}, {"date": "2025-12-31", "close": 2.64, "volume": 16335.0}, {"date": "2026-01-02", "close": 2.63, "volume": 21409.0}, {"date": "2026-01-05", "close": 2.74, "volume": 168686.0}, {"date": "2026-01-06", "close": 2.73, "volume": 70515.0}, {"date": "2026-01-07", "close": 2.77, "volume": 159993.0}, {"date": "2026-01-08", "close": 2.73, "volume": 164715.0}, {"date": "2026-01-09", "close": 2.75, "volume": 124689.0}, {"date": "2026-01-12", "close": 2.87, "volume": 274378.0}, {"date": "2026-01-13", "close": 2.9, "volume": 66200.0}, {"date": "2026-01-14", "close": 2.89, "volume": 178410.0}, {"date": "2026-01-15", "close": 2.88, "volume": 163446.0}, {"date": "2026-01-16", "close": 2.94, "volume": 503674.0}, {"date": "2026-01-19", "close": 2.99, "volume": 460820.0}, {"date": "2026-01-20", "close": 2.97, "volume": 64682.0}, {"date": "2026-01-21", "close": 2.97, "volume": 159028.0}, {"date": "2026-01-22", "close": 2.97, "volume": 121327.0}, {"date": "2026-01-23", "close": 3.01, "volume": 32624.0}, {"date": "2026-01-27", "close": 2.98, "volume": 50543.0}, {"date": "2026-01-28", "close": 3.0, "volume": 511612.0}, {"date": "2026-01-29", "close": 2.96, "volume": 55746.0}, {"date": "2026-01-30", "close": 3.01, "volume": 260767.0}, {"date": "2026-02-02", "close": 2.91, "volume": 158421.0}, {"date": "2026-02-03", "close": 2.95, "volume": 71669.0}, {"date": "2026-02-04", "close": 2.93, "volume": 320722.0}, {"date": "2026-02-05", "close": 2.88, "volume": 277599.0}, {"date": "2026-02-06", "close": 2.84, "volume": 208570.0}, {"date": "2026-02-09", "close": 2.91, "volume": 83186.0}, {"date": "2026-02-10", "close": 2.94, "volume": 88914.0}, {"date": "2026-02-11", "close": 2.92, "volume": 19514.0}, {"date": "2026-02-12", "close": 2.93, "volume": 154227.0}, {"date": "2026-02-13", "close": 2.94, "volume": 215625.0}, {"date": "2026-02-16", "close": 2.91, "volume": 171869.0}, {"date": "2026-02-17", "close": 2.88, "volume": 219929.0}, {"date": "2026-02-18", "close": 2.93, "volume": 370039.0}, {"date": "2026-02-19", "close": 2.97, "volume": 114118.0}, {"date": "2026-02-20", "close": 2.89, "volume": 80015.0}, {"date": "2026-02-23", "close": 2.87, "volume": 61328.0}, {"date": "2026-02-24", "close": 2.84, "volume": 240450.0}, {"date": "2026-02-25", "close": 2.96, "volume": 140027.0}, {"date": "2026-02-26", "close": 3.0, "volume": 94558.0}, {"date": "2026-02-27", "close": 3.02, "volume": 186634.0}, {"date": "2026-03-02", "close": 3.04, "volume": 132562.0}, {"date": "2026-03-03", "close": 2.9, "volume": 56089.0}, {"date": "2026-03-04", "close": 2.79, "volume": 137112.0}, {"date": "2026-03-05", "close": 2.96, "volume": 212060.0}, {"date": "2026-03-06", "close": 2.87, "volume": 115274.0}, {"date": "2026-03-09", "close": 2.93, "volume": 336669.0}, {"date": "2026-03-10", "close": 2.98, "volume": 301975.0}, {"date": "2026-03-11", "close": 2.95, "volume": 131751.0}, {"date": "2026-03-12", "close": 2.82, "volume": 294837.0}, {"date": "2026-03-13", "close": 2.82, "volume": 61893.0}, {"date": "2026-03-16", "close": 2.7, "volume": 125790.0}, {"date": "2026-03-17", "close": 2.695, "volume": 132120.0}, {"date": "2026-03-18", "close": 2.64, "volume": 186108.0}, {"date": "2026-03-19", "close": 2.6, "volume": 312521.0}, {"date": "2026-03-20", "close": 2.68, "volume": 152430.0}, {"date": "2026-03-23", "close": 2.605, "volume": 79801.0}, {"date": "2026-03-24", "close": 2.6, "volume": 111308.0}, {"date": "2026-03-25", "close": 2.65, "volume": 56238.0}, {"date": "2026-03-26", "close": 2.61, "volume": 73551.0}, {"date": "2026-03-27", "close": 2.61, "volume": 11046.0}, {"date": "2026-03-30", "close": 2.58, "volume": 136284.0}, {"date": "2026-03-31", "close": 2.6, "volume": 40124.0}, {"date": "2026-04-01", "close": 2.66, "volume": 169380.0}, {"date": "2026-04-02", "close": 2.665, "volume": 122720.0}, {"date": "2026-04-07", "close": 2.65, "volume": 93178.0}, {"date": "2026-04-08", "close": 2.76, "volume": 83985.0}, {"date": "2026-04-09", "close": 2.74, "volume": 39974.0}, {"date": "2026-04-10", "close": 2.71, "volume": 138011.0}, {"date": "2026-04-13", "close": 2.69, "volume": 99401.0}, {"date": "2026-04-14", "close": 2.78, "volume": 340385.0}, {"date": "2026-04-15", "close": 2.88, "volume": 172994.0}, {"date": "2026-04-16", "close": 2.9, "volume": 51682.0}, {"date": "2026-04-17", "close": 2.91, "volume": 35237.0}, {"date": "2026-04-20", "close": 2.87, "volume": 57640.0}, {"date": "2026-04-21", "close": 2.85, "volume": 271865.0}, {"date": "2026-04-22", "close": 2.81, "volume": 63220.0}, {"date": "2026-04-23", "close": 2.77, "volume": 126477.0}, {"date": "2026-04-24", "close": 2.81, "volume": 17269.0}, {"date": "2026-04-27", "close": 2.84, "volume": 29617.0}, {"date": "2026-04-28", "close": 2.82, "volume": 181615.0}, {"date": "2026-04-29", "close": 2.84, "volume": 33112.0}, {"date": "2026-04-30", "close": 2.85, "volume": 37541.0}, {"date": "2026-05-01", "close": 2.82, "volume": 107916.0}, {"date": "2026-05-04", "close": 2.81, "volume": 90098.0}, {"date": "2026-05-05", "close": 2.82, "volume": 2494.0}, {"date": "2026-05-06", "close": 2.82, "volume": 84969.0}, {"date": "2026-05-07", "close": 2.83, "volume": 123159.0}, {"date": "2026-05-08", "close": 2.8, "volume": 92172.0}, {"date": "2026-05-11", "close": 2.87, "volume": 93612.0}, {"date": "2026-05-12", "close": 2.86, "volume": 26013.0}, {"date": "2026-05-13", "close": 2.91, "volume": 112547.0}, {"date": "2026-05-14", "close": 2.87, "volume": 60891.0}, {"date": "2026-05-15", "close": 2.83, "volume": 155445.0}, {"date": "2026-05-18", "close": 2.83, "volume": 102960.0}, {"date": "2026-05-19", "close": 2.82, "volume": 28449.0}, {"date": "2026-05-20", "close": 2.8, "volume": 203154.0}, {"date": "2026-05-21", "close": 2.87, "volume": 72510.0}, {"date": "2026-05-22", "close": 2.87, "volume": 24801.0}, {"date": "2026-05-25", "close": 2.87, "volume": 134881.0}, {"date": "2026-05-26", "close": 2.84, "volume": 5000.0}, {"date": "2026-05-27", "close": 2.93, "volume": 115920.0}, {"date": "2026-05-28", "close": 2.9, "volume": 131629.0}, {"date": "2026-05-29", "close": 2.91, "volume": 155909.0}, {"date": "2026-06-01", "close": 2.88, "volume": 55226.0}, {"date": "2026-06-02", "close": 2.91, "volume": 74331.0}, {"date": "2026-06-03", "close": 2.88, "volume": 166007.0}, {"date": "2026-06-04", "close": 2.87, "volume": 9055.0}, {"date": "2026-06-05", "close": 2.86, "volume": 56843.0}, {"date": "2026-06-09", "close": 2.8, "volume": 89484.0}, {"date": "2026-06-10", "close": 2.76, "volume": 93974.0}, {"date": "2026-06-11", "close": 2.76, "volume": 31893.0}, {"date": "2026-06-12", "close": 2.85, "volume": 289452.0}, {"date": "2026-06-15", "close": 2.85, "volume": 120837.0}, {"date": "2026-06-16", "close": 2.87, "volume": 198577.0}, {"date": "2026-06-17", "close": 2.88, "volume": 370776.0}, {"date": "2026-06-18", "close": 2.85, "volume": 812479.0}, {"date": "2026-06-19", "close": 2.81, "volume": 586493.0}, {"date": "2026-06-22", "close": 2.83, "volume": 616717.0}, {"date": "2026-06-23", "close": 2.8, "volume": 730015.0}, {"date": "2026-06-24", "close": 2.83, "volume": 500393.0}, {"date": "2026-06-25", "close": 2.8, "volume": 643198.0}, {"date": "2026-06-26", "close": 2.8, "volume": 529162.0}, {"date": "2026-06-29", "close": 2.73, "volume": 604644.0}, {"date": "2026-06-30", "close": 2.74, "volume": 841588.0}, {"date": "2026-07-01", "close": 2.69, "volume": 411518.0}, {"date": "2026-07-02", "close": 2.68, "volume": 271186.0}, {"date": "2026-07-03", "close": 2.75, "volume": 90274.0}, {"date": "2026-07-06", "close": 2.85, "volume": 195587.0}, {"date": "2026-07-07", "close": 2.83, "volume": 295941.0}, {"date": "2026-07-08", "close": 2.84, "volume": 174002.0}, {"date": "2026-07-09", "close": 2.81, "volume": 15317.0}, {"date": "2026-07-10", "close": 2.81, "volume": 108072.0}, {"date": "2026-07-13", "close": 2.73, "volume": 77806.0}, {"date": "2026-07-14", "close": 2.74, "volume": 25408.0}, {"date": "2026-07-16", "close": 2.75, "volume": 51395.0}, {"date": "2026-07-17", "close": 2.7, "volume": 81846.0}, {"date": "2026-07-20", "close": 2.56, "volume": 137424.0}, {"date": "2026-07-21", "close": 2.55, "volume": 35502.0}, {"date": "2026-07-22", "close": 2.58, "volume": 26503.0}, {"date": "2026-07-23", "close": 2.59, "volume": 21330.0}, {"date": "2026-07-24", "close": 2.58, "volume": 29068.0}, {"date": "2026-07-27", "close": 2.64, "volume": 268588.0}, {"date": "2026-07-28", "close": 2.59, "volume": 119869.0}, {"date": "2026-07-29", "close": 2.55, "volume": 42069.0}, {"date": "2026-07-30", "close": 2.54, "volume": 53021.0}, {"date": "2026-07-31", "close": 2.59, "volume": 158590.0}, {"date": "2026-08-03", "close": 2.57, "volume": 161128.0}, {"date": "2026-08-04", "close": 2.59, "volume": 58692.0}, {"date": "2026-08-05", "close": 2.62, "volume": 7848.0}, {"date": "2026-08-06", "close": 2.61, "volume": 4975.0}, {"date": "2026-08-07", "close": 2.6, "volume": 46752.0}, {"date": "2026-08-10", "close": 2.6, "volume": 100698.0}, {"date": "2026-08-11", "close": 2.61, "volume": 50211.0}, {"date": "2026-08-12", "close": 2.61, "volume": 51048.0}, {"date": "2026-08-13", "close": 2.61, "volume": 38983.0}, {"date": "2026-08-14", "close": 2.62, "volume": 53557.0}, {"date": "2026-08-17", "close": 2.78, "volume": 386503.0}, {"date": "2026-08-18", "close": 2.75, "volume": 256204.0}, {"date": "2026-08-19", "close": 2.69, "volume": 265469.0}, {"date": "2026-08-20", "close": 2.78, "volume": 344501.0}, {"date": "2026-08-21", "close": 2.78, "volume": 218393.0}, {"date": "2026-08-24", "close": 2.63, "volume": 245070.0}, {"date": "2026-08-25", "close": 2.56, "volume": 170563.0}, {"date": "2026-08-26", "close": 2.57, "volume": 42528.0}, {"date": "2026-08-27", "close": 2.57, "volume": 130381.0}, {"date": "2026-08-28", "close": 2.61, "volume": 136762.0}, {"date": "2026-08-31", "close": 2.6, "volume": 70539.0}, {"date": "2026-09-01", "close": 2.6, "volume": 186323.0}, {"date": "2026-09-02", "close": 2.6, "volume": 64094.0}, {"date": "2026-09-03", "close": 2.57, "volume": 27720.0}, {"date": "2026-09-04", "close": 2.56, "volume": 67322.0}, {"date": "2026-09-07", "close": 2.59, "volume": 348164.0}], "refreshing": true}