{"ticker": "RPL", "overview": {"name": "Regal Partners Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RPL", "has_prices": true, "as_of": "2026-08-07", "last": 2.8, "prev_close": 2.9, "change": -0.10000000000000009, "change_pct": -0.03448275862068969, "session_volume": 1249545.0, "vwap_5": 2.8744362733569653, "vwap_20": 2.8407311162277264, "vwap_60": 2.776956760605525, "vwap_250": 2.903970490452173, "high_52w": 3.56, "low_52w": 2.29, "avg_volume_20": 1468722.7, "sessions": 400, "market_cap": {"value": 908008060.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03146729", "src": "ASX", "ticker": "RPL", "cik": "", "company": "Regal Partners Limited", "company_raw": "Regal Partners Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their RPL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146729", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48402}, {"id": "ASX-03144793", "src": "ASX", "ticker": "RPL", "cik": "", "company": "Regal Partners Limited", "company_raw": "Regal Partners Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their RPL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144793", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51282}, {"id": "ASX-03137323", "src": "ASX", "ticker": "RPL", "cik": "", "company": "Regal Partners Limited", "company_raw": "Regal Partners Limited", "who": "Peter Yates", "who_key": "Peter Yates", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Peter Yates changes a holding in RPL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137323", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "ASX-03136193", "src": "ASX", "ticker": "RPL", "cik": "", "company": "Regal Partners Limited", "company_raw": "Regal Partners Limited", "who": "Brendan O'Connor", "who_key": "Brendan O'Connor", "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": "Brendan O'Connor files a director's interest notice on RPL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136193", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "ASX-03118032", "src": "ASX", "ticker": "RPL", "cik": "", "company": "Regal Partners Limited", "company_raw": "Regal Partners Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "RPL: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118032", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146322}, {"id": "ASXSH-03107740", "src": "ASX", "ticker": "RPL", "cik": "", "company": "Regal Partners Limited", "company_raw": "Regal Partners Limited", "who": "Limited (ACN 121 604 500) as the trustee for the Philip King Family Trust (together, the New Highland", "who_key": "Limited (ACN 121 604 500) as the trustee for the Philip King Family Trust (together, the New Highland", "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": "Limited (ACN 121 604 500) as the trustee for the Philip King Family Trust (together, the New Highland restates 10.07% of RPL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107740", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "New Highland Pty Limited (ACN 121 604 500) as the trustee for the King Family Tr", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.07, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107740-2A1682370", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "RMPL Investments Pty Linited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107111-2A1681909", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brendan O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/rpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Cole", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/rpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Yates", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-17", "source_url": "https://www.marketindex.com.au/asx/rpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Yates", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/rpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sarah Dulhunty", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-27", "source_url": "https://www.marketindex.com.au/asx/rpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Yates", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/rpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jaye Gardner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/rpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brendan O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/rpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Gibson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/rpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brendan O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/rpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brendan O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/rpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brendan O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/rpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Cole", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-14", "source_url": "https://www.marketindex.com.au/asx/rpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brendan O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-14", "source_url": "https://www.marketindex.com.au/asx/rpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brendan O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-14", "source_url": "https://www.marketindex.com.au/asx/rpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Cole", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/rpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Cole", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/rpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sarah Dulhunty", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/rpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brendan O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-11", "source_url": "https://www.marketindex.com.au/asx/rpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brendan O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/rpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sarah Dulhunty", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/rpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brendan O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-07", "source_url": "https://www.marketindex.com.au/asx/rpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brendan O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-07", "source_url": "https://www.marketindex.com.au/asx/rpl", "needs_ocr": 0}], "directors": [{"name": "Ian Gibson", "first_seen": "2022-06-05", "last_seen": "2026-03-03", "status": "current", "notices": 2}, {"name": "Jaye Gardner", "first_seen": "2019-06-21", "last_seen": "2026-03-23", "status": "current", "notices": 4}, {"name": "Sarah Dulhunty", "first_seen": "2022-06-05", "last_seen": "2026-04-27", "status": "current", "notices": 4}, {"name": "Peter Yates", "first_seen": "2026-04-22", "last_seen": "2026-05-17", "status": "current", "notices": 3}, {"name": "Brendan O'Connor", "first_seen": "2022-06-05", "last_seen": "2026-06-04", "status": "current", "notices": 14}, {"name": "Douglas Tynan", "first_seen": "2019-06-21", "last_seen": "2021-09-22", "status": "past", "notices": 3}, {"name": "Robert Luciano", "first_seen": "2019-06-21", "last_seen": "2022-06-09", "status": "past", "notices": 3}, {"name": "Darren Steinberg", "first_seen": "2019-06-21", "last_seen": "2022-06-09", "status": "past", "notices": 2}, {"name": "Ben Pronk", "first_seen": "2019-06-21", "last_seen": "2022-06-09", "status": "past", "notices": 2}, {"name": "David Jones", "first_seen": "2019-06-21", "last_seen": "2023-05-23", "status": "past", "notices": 4}, {"name": "Michael Cole", "first_seen": "2022-06-05", "last_seen": "2026-06-01", "status": "past", "notices": 7}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-13", "form": "Periodic Reports", "title": "Morgans Conference Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147994-2A1703879"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "September 2026 Funds Under Management Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147980-2A1703863"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification of cessation of securities - RPL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147253-2A1703554"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification regarding unquoted securities - RPL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147250-2A1703551"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Notice under ASX Listing Rule 3.10A", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145385-2A1702464"}], "performance": {"ticker": "RPL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-06-21", "close": 10.095616, "volume": 291327.0}, {"date": "2019-06-24", "close": 10.342091, "volume": 139484.0}, {"date": "2019-06-25", "close": 11.180106, "volume": 139949.0}, {"date": "2019-06-26", "close": 11.73221, "volume": 120940.0}, {"date": "2019-06-27", "close": 13.11247, "volume": 83484.0}, {"date": "2019-06-28", "close": 13.950485, "volume": 85669.0}, {"date": "2019-07-01", "close": 12.8167, "volume": 112066.0}, {"date": "2019-07-02", "close": 12.52093, "volume": 26398.0}, {"date": "2019-07-03", "close": 12.511071, "volume": 29668.0}, {"date": "2019-07-04", "close": 11.850518, "volume": 24102.0}, {"date": "2019-07-05", "close": 11.988544, "volume": 28092.0}, {"date": "2019-07-08", "close": 12.343468, "volume": 27211.0}, {"date": "2019-07-09", "close": 12.077275, "volume": 8778.0}, {"date": "2019-07-10", "close": 12.008262, "volume": 23586.0}, {"date": "2019-07-11", "close": 12.274455, "volume": 19236.0}, {"date": "2019-07-12", "close": 12.175865, "volume": 10490.0}, {"date": "2019-07-15", "close": 12.32375, "volume": 16207.0}, {"date": "2019-07-16", "close": 12.02798, "volume": 64860.0}, {"date": "2019-07-17", "close": 12.274455, "volume": 12537.0}, {"date": "2019-07-18", "close": 12.215301, "volume": 12659.0}, {"date": "2019-07-19", "close": 12.12657, "volume": 10611.0}, {"date": "2019-07-22", "close": 11.8308, "volume": 34327.0}, {"date": "2019-07-23", "close": 11.840659, "volume": 28300.0}, {"date": "2019-07-24", "close": 12.22516, "volume": 10124.0}, {"date": "2019-07-25", "close": 12.235019, "volume": 58403.0}, {"date": "2019-07-26", "close": 12.32375, "volume": 21122.0}, {"date": "2019-07-29", "close": 12.32375, "volume": 23524.0}, {"date": "2019-07-30", "close": 12.32375, "volume": 19841.0}, {"date": "2019-07-31", "close": 12.274455, "volume": 29525.0}, {"date": "2019-08-01", "close": 12.333609, "volume": 22508.0}, {"date": "2019-08-02", "close": 12.32375, "volume": 11795.0}, {"date": "2019-08-05", "close": 12.8167, "volume": 34938.0}, {"date": "2019-08-06", "close": 13.11247, "volume": 46416.0}, {"date": "2019-08-07", "close": 13.30965, "volume": 16619.0}, {"date": "2019-08-08", "close": 13.50683, "volume": 15159.0}, {"date": "2019-08-09", "close": 14.49273, "volume": 22498.0}, {"date": "2019-08-12", "close": 14.19696, "volume": 11457.0}, {"date": "2019-08-13", "close": 13.487112, "volume": 25095.0}, {"date": "2019-08-14", "close": 13.30965, "volume": 40056.0}, {"date": "2019-08-15", "close": 13.30965, "volume": 31243.0}, {"date": "2019-08-16", "close": 13.01388, "volume": 10819.0}, {"date": "2019-08-19", "close": 13.01388, "volume": 7333.0}, {"date": "2019-08-20", "close": 13.073034, "volume": 4339.0}, {"date": "2019-08-21", "close": 13.01388, "volume": 28844.0}, {"date": "2019-08-22", "close": 13.457535, "volume": 22774.0}, {"date": "2019-08-23", "close": 13.21106, "volume": 9286.0}, {"date": "2019-08-26", "close": 13.004021, "volume": 18305.0}, {"date": "2019-08-27", "close": 13.11247, "volume": 9763.0}, {"date": "2019-08-28", "close": 12.8167, "volume": 7440.0}, {"date": "2019-08-29", "close": 12.91529, "volume": 29298.0}, {"date": "2019-08-30", "close": 13.457535, "volume": 15883.0}, {"date": "2019-09-02", "close": 13.30965, "volume": 20413.0}, {"date": "2019-09-03", "close": 14.049075, "volume": 2188.0}, {"date": "2019-09-04", "close": 13.516689, "volume": 4387.0}, {"date": "2019-09-05", "close": 13.60542, "volume": 14544.0}, {"date": "2019-09-06", "close": 13.40824, "volume": 14673.0}, {"date": "2019-09-09", "close": 13.01388, "volume": 2920.0}, {"date": "2019-09-10", "close": 13.40824, "volume": 19591.0}, {"date": "2019-09-11", "close": 13.398381, "volume": 28009.0}, {"date": "2019-09-12", "close": 13.033598, "volume": 16836.0}, {"date": "2019-09-13", "close": 13.11247, "volume": 9900.0}, {"date": "2019-09-16", "close": 12.668815, "volume": 34031.0}, {"date": "2019-09-17", "close": 13.063175, "volume": 40493.0}, {"date": "2019-09-18", "close": 13.90119, "volume": 28681.0}, {"date": "2019-09-19", "close": 13.911049, "volume": 12716.0}, {"date": "2019-09-20", "close": 15.28145, "volume": 50286.0}, {"date": "2019-09-23", "close": 14.98568, "volume": 7770.0}, {"date": "2019-09-24", "close": 15.7744, "volume": 21866.0}, {"date": "2019-09-25", "close": 16.691287, "volume": 27526.0}, {"date": "2019-09-26", "close": 17.54902, "volume": 16759.0}, {"date": "2019-09-27", "close": 17.539161, "volume": 12324.0}, {"date": "2019-09-30", "close": 17.440571, "volume": 3372.0}, {"date": "2019-10-01", "close": 16.85889, "volume": 12037.0}, {"date": "2019-10-02", "close": 16.750441, "volume": 15585.0}, {"date": "2019-10-03", "close": 16.612415, "volume": 39.0}, {"date": "2019-10-04", "close": 16.385658, "volume": 11282.0}, {"date": "2019-10-07", "close": 16.7603, "volume": 3564.0}, {"date": "2019-10-08", "close": 16.26735, "volume": 8920.0}, {"date": "2019-10-09", "close": 16.7603, "volume": 12180.0}, {"date": "2019-10-10", "close": 16.7603, "volume": 5202.0}, {"date": "2019-10-11", "close": 16.66171, "volume": 5575.0}, {"date": "2019-10-14", "close": 16.513825, "volume": 7780.0}, {"date": "2019-10-15", "close": 16.415235, "volume": 5386.0}, {"date": "2019-10-16", "close": 16.405376, "volume": 1501.0}, {"date": "2019-10-17", "close": 16.36594, "volume": 9417.0}, {"date": "2019-10-18", "close": 16.513825, "volume": 14897.0}, {"date": "2019-10-21", "close": 16.227914, "volume": 5573.0}, {"date": "2019-10-22", "close": 15.754682, "volume": 7834.0}, {"date": "2019-10-23", "close": 15.606797, "volume": 5352.0}, {"date": "2019-10-24", "close": 14.798359, "volume": 6105.0}, {"date": "2019-10-25", "close": 15.28145, "volume": 6690.0}, {"date": "2019-10-28", "close": 15.626515, "volume": 6355.0}, {"date": "2019-10-29", "close": 15.38004, "volume": 6023.0}, {"date": "2019-10-30", "close": 15.28145, "volume": 2509.0}, {"date": "2019-10-31", "close": 15.08427, "volume": 943.0}, {"date": "2019-11-01", "close": 14.7885, "volume": 11860.0}, {"date": "2019-11-04", "close": 14.88709, "volume": 2616.0}, {"date": "2019-11-05", "close": 15.08427, "volume": 146.0}, {"date": "2019-11-06", "close": 15.08427, "volume": 2688.0}, {"date": "2019-11-07", "close": 15.429335, "volume": 3452.0}, {"date": "2019-11-08", "close": 14.59132, "volume": 23147.0}, {"date": "2019-11-11", "close": 14.19696, "volume": 9284.0}, {"date": "2019-11-12", "close": 12.8167, "volume": 74614.0}, {"date": "2019-11-13", "close": 13.21106, "volume": 91806.0}, {"date": "2019-11-14", "close": 14.29555, "volume": 24963.0}, {"date": "2019-11-15", "close": 14.551884, "volume": 21520.0}, {"date": "2019-11-18", "close": 14.049075, "volume": 28719.0}, {"date": "2019-11-19", "close": 13.99978, "volume": 11488.0}, {"date": "2019-11-20", "close": 13.99978, "volume": 19076.0}, {"date": "2019-11-21", "close": 13.8026, "volume": 8886.0}, {"date": "2019-11-22", "close": 13.733587, "volume": 8228.0}, {"date": "2019-11-25", "close": 13.989921, "volume": 13301.0}, {"date": "2019-11-26", "close": 13.30965, "volume": 22576.0}, {"date": "2019-11-27", "close": 13.8026, "volume": 17755.0}, {"date": "2019-11-28", "close": 13.950485, "volume": 22394.0}, {"date": "2019-11-29", "close": 14.049075, "volume": 26488.0}, {"date": "2019-12-02", "close": 13.832177, "volume": 14144.0}, {"date": "2019-12-03", "close": 14.088511, "volume": 10655.0}, {"date": "2019-12-04", "close": 13.8026, "volume": 9320.0}, {"date": "2019-12-05", "close": 13.90119, "volume": 17867.0}, {"date": "2019-12-06", "close": 13.8026, "volume": 12710.0}, {"date": "2019-12-09", "close": 13.60542, "volume": 12035.0}, {"date": "2019-12-10", "close": 13.575843, "volume": 12148.0}, {"date": "2019-12-11", "close": 13.60542, "volume": 10480.0}, {"date": "2019-12-12", "close": 13.467394, "volume": 10487.0}, {"date": "2019-12-13", "close": 13.457535, "volume": 17560.0}, {"date": "2019-12-16", "close": 12.668815, "volume": 31253.0}, {"date": "2019-12-17", "close": 12.658956, "volume": 14052.0}, {"date": "2019-12-18", "close": 12.668815, "volume": 12287.0}, {"date": "2019-12-19", "close": 12.363186, "volume": 13963.0}, {"date": "2019-12-20", "close": 12.32375, "volume": 16538.0}, {"date": "2019-12-23", "close": 12.777264, "volume": 2101.0}, {"date": "2019-12-24", "close": 13.161765, "volume": 5793.0}, {"date": "2019-12-27", "close": 12.796982, "volume": 12.0}, {"date": "2019-12-30", "close": 12.678674, "volume": 417.0}, {"date": "2019-12-31", "close": 12.8167, "volume": 6718.0}, {"date": "2020-01-02", "close": 12.8167, "volume": 2560.0}, {"date": "2020-01-03", "close": 12.698392, "volume": 2974.0}, {"date": "2020-01-06", "close": 12.609661, "volume": 5191.0}, {"date": "2020-01-07", "close": 12.432199, "volume": 3515.0}, {"date": "2020-01-08", "close": 12.560366, "volume": 3624.0}, {"date": "2020-01-09", "close": 12.757546, "volume": 132599.0}, {"date": "2020-01-10", "close": 12.195583, "volume": 9088.0}, {"date": "2020-01-13", "close": 11.692774, "volume": 24968.0}, {"date": "2020-01-14", "close": 12.02798, "volume": 11395.0}, {"date": "2020-01-15", "close": 11.949108, "volume": 13293.0}, {"date": "2020-01-16", "close": 12.077275, "volume": 7575.0}, {"date": "2020-01-17", "close": 12.806841, "volume": 16181.0}, {"date": "2020-01-20", "close": 12.284314, "volume": 7250.0}, {"date": "2020-01-21", "close": 12.215301, "volume": 4977.0}, {"date": "2020-01-22", "close": 12.175865, "volume": 8192.0}, {"date": "2020-01-23", "close": 12.12657, "volume": 9215.0}, {"date": "2020-01-24", "close": 12.156147, "volume": 15926.0}, {"date": "2020-01-28", "close": 12.22516, "volume": 12245.0}, {"date": "2020-01-29", "close": 12.02798, "volume": 26517.0}, {"date": "2020-01-30", "close": 11.456158, "volume": 9976.0}, {"date": "2020-01-31", "close": 11.495594, "volume": 15207.0}, {"date": "2020-02-03", "close": 11.682915, "volume": 35991.0}, {"date": "2020-02-04", "close": 11.584325, "volume": 3349.0}, {"date": "2020-02-05", "close": 12.12657, "volume": 13739.0}, {"date": "2020-02-06", "close": 12.02798, "volume": 4111.0}, {"date": "2020-02-07", "close": 11.978685, "volume": 18145.0}, {"date": "2020-02-10", "close": 12.02798, "volume": 8730.0}, {"date": "2020-02-11", "close": 12.501212, "volume": 9036.0}, {"date": "2020-02-12", "close": 12.12657, "volume": 5985.0}, {"date": "2020-02-13", "close": 12.175865, "volume": 5454.0}, {"date": "2020-02-14", "close": 12.146288, "volume": 9556.0}, {"date": "2020-02-17", "close": 12.175865, "volume": 7255.0}, {"date": "2020-02-18", "close": 12.175865, "volume": 12856.0}, {"date": "2020-02-19", "close": 12.047698, "volume": 14263.0}, {"date": "2020-02-20", "close": 12.077275, "volume": 7585.0}, {"date": "2020-02-21", "close": 12.087134, "volume": 8311.0}, {"date": "2020-02-24", "close": 11.978685, "volume": 29328.0}, {"date": "2020-02-25", "close": 11.673056, "volume": 29659.0}, {"date": "2020-02-26", "close": 11.63362, "volume": 46351.0}, {"date": "2020-02-27", "close": 11.643479, "volume": 13691.0}, {"date": "2020-02-28", "close": 11.33785, "volume": 23446.0}, {"date": "2020-03-02", "close": 11.33785, "volume": 59974.0}, {"date": "2020-03-03", "close": 11.860377, "volume": 6199.0}, {"date": "2020-03-04", "close": 11.544889, "volume": 14105.0}, {"date": "2020-03-05", "close": 11.150529, "volume": 8230.0}, {"date": "2020-03-06", "close": 10.411104, "volume": 30534.0}, {"date": "2020-03-09", "close": 9.868859, "volume": 43813.0}, {"date": "2020-03-10", "close": 9.711115, "volume": 18307.0}, {"date": "2020-03-11", "close": 9.56323, "volume": 8250.0}, {"date": "2020-03-12", "close": 8.77451, "volume": 17864.0}, {"date": "2020-03-13", "close": 8.922395, "volume": 22956.0}, {"date": "2020-03-16", "close": 8.784369, "volume": 17311.0}, {"date": "2020-03-17", "close": 8.8731, "volume": 46807.0}, {"date": "2020-03-18", "close": 8.863241, "volume": 6233.0}, {"date": "2020-03-19", "close": 7.847764, "volume": 36069.0}, {"date": "2020-03-20", "close": 7.8872, "volume": 34765.0}, {"date": "2020-03-23", "close": 6.812569, "volume": 37560.0}, {"date": "2020-03-24", "close": 7.78861, "volume": 24721.0}, {"date": "2020-03-25", "close": 8.360432, "volume": 25016.0}, {"date": "2020-03-26", "close": 8.57733, "volume": 26536.0}, {"date": "2020-03-27", "close": 8.57733, "volume": 43598.0}, {"date": "2020-03-30", "close": 8.77451, "volume": 10344.0}, {"date": "2020-03-31", "close": 8.626625, "volume": 12486.0}, {"date": "2020-04-01", "close": 8.67592, "volume": 10153.0}, {"date": "2020-04-02", "close": 8.67592, "volume": 10381.0}, {"date": "2020-04-03", "close": 8.922395, "volume": 11323.0}, {"date": "2020-04-06", "close": 9.178729, "volume": 14088.0}, {"date": "2020-04-07", "close": 9.435063, "volume": 9296.0}, {"date": "2020-04-08", "close": 9.119575, "volume": 17383.0}, {"date": "2020-04-09", "close": 9.36605, "volume": 14534.0}, {"date": "2020-04-14", "close": 9.36605, "volume": 10308.0}, {"date": "2020-04-15", "close": 10.657579, "volume": 16538.0}, {"date": "2020-04-16", "close": 9.859, "volume": 13740.0}, {"date": "2020-04-17", "close": 9.46464, "volume": 10495.0}, {"date": "2020-04-20", "close": 9.76041, "volume": 7554.0}, {"date": "2020-04-21", "close": 9.513935, "volume": 16037.0}, {"date": "2020-04-22", "close": 9.612525, "volume": 12873.0}, {"date": "2020-04-23", "close": 9.553371, "volume": 1682.0}, {"date": "2020-04-24", "close": 9.750551, "volume": 8059.0}, {"date": "2020-04-27", "close": 9.36605, "volume": 5439.0}, {"date": "2020-04-28", "close": 9.612525, "volume": 14323.0}, {"date": "2020-04-29", "close": 9.415345, "volume": 9796.0}, {"date": "2020-04-30", "close": 9.809705, "volume": 6423.0}, {"date": "2020-05-01", "close": 9.56323, "volume": 11853.0}, {"date": "2020-05-04", "close": 9.711115, "volume": 3763.0}, {"date": "2020-05-05", "close": 9.750551, "volume": 7061.0}, {"date": "2020-05-06", "close": 9.651961, "volume": 9723.0}, {"date": "2020-05-07", "close": 9.46464, "volume": 4369.0}, {"date": "2020-05-08", "close": 9.642102, "volume": 21823.0}, {"date": "2020-05-11", "close": 9.859, "volume": 15775.0}, {"date": "2020-05-12", "close": 9.859, "volume": 14292.0}, {"date": "2020-05-13", "close": 9.46464, "volume": 6344.0}, {"date": "2020-05-14", "close": 9.36605, "volume": 17271.0}, {"date": "2020-05-15", "close": 9.16887, "volume": 21763.0}, {"date": "2020-05-18", "close": 9.316755, "volume": 19825.0}, {"date": "2020-05-19", "close": 9.36605, "volume": 14261.0}, {"date": "2020-05-20", "close": 9.750551, "volume": 23569.0}, {"date": "2020-05-21", "close": 9.56323, "volume": 10926.0}, {"date": "2020-05-22", "close": 9.582948, "volume": 8276.0}, {"date": "2020-05-25", "close": 9.701256, "volume": 8889.0}, {"date": "2020-05-26", "close": 9.622384, "volume": 30531.0}, {"date": "2020-05-27", "close": 9.573089, "volume": 18687.0}, {"date": "2020-05-28", "close": 9.622384, "volume": 24382.0}, {"date": "2020-05-29", "close": 9.651961, "volume": 14922.0}, {"date": "2020-06-01", "close": 9.642102, "volume": 6714.0}, {"date": "2020-06-02", "close": 9.612525, "volume": 10466.0}, {"date": "2020-06-03", "close": 9.612525, "volume": 14996.0}, {"date": "2020-06-04", "close": 9.612525, "volume": 23568.0}, {"date": "2020-06-05", "close": 9.56323, "volume": 16008.0}, {"date": "2020-06-09", "close": 9.405486, "volume": 29108.0}, {"date": "2020-06-10", "close": 9.198447, "volume": 12325.0}, {"date": "2020-06-11", "close": 9.080139, "volume": 22232.0}, {"date": "2020-06-12", "close": 8.695638, "volume": 17260.0}, {"date": "2020-06-15", "close": 8.47874, "volume": 12976.0}, {"date": "2020-06-16", "close": 8.8731, "volume": 17557.0}, {"date": "2020-06-17", "close": 9.218165, "volume": 12997.0}, {"date": "2020-06-18", "close": 8.97169, "volume": 7035.0}, {"date": "2020-06-19", "close": 9.159011, "volume": 6623.0}, {"date": "2020-06-22", "close": 8.38015, "volume": 74448.0}, {"date": "2020-06-23", "close": 8.47874, "volume": 60562.0}, {"date": "2020-06-24", "close": 8.08438, "volume": 48750.0}, {"date": "2020-06-25", "close": 7.69002, "volume": 54083.0}, {"date": "2020-06-26", "close": 7.69002, "volume": 20648.0}, {"date": "2020-06-29", "close": 7.502699, "volume": 24367.0}, {"date": "2020-06-30", "close": 7.8872, "volume": 23910.0}, {"date": "2020-07-01", "close": 7.59143, "volume": 17831.0}, {"date": "2020-07-02", "close": 7.650584, "volume": 16392.0}, {"date": "2020-07-03", "close": 7.384391, "volume": 24063.0}, {"date": "2020-07-06", "close": 7.443545, "volume": 8650.0}, {"date": "2020-07-07", "close": 7.068903, "volume": 31147.0}, {"date": "2020-07-08", "close": 7.384391, "volume": 6536.0}, {"date": "2020-07-09", "close": 7.325237, "volume": 9056.0}, {"date": "2020-07-10", "close": 7.778751, "volume": 12917.0}, {"date": "2020-07-13", "close": 7.680161, "volume": 46143.0}, {"date": "2020-07-14", "close": 7.443545, "volume": 20945.0}, {"date": "2020-07-15", "close": 7.19707, "volume": 12546.0}, {"date": "2020-07-16", "close": 6.99989, "volume": 26508.0}, {"date": "2020-07-17", "close": 7.384391, "volume": 30059.0}, {"date": "2020-07-20", "close": 6.950595, "volume": 10503.0}, {"date": "2020-07-21", "close": 7.177352, "volume": 21854.0}, {"date": "2020-07-22", "close": 6.921018, "volume": 13028.0}, {"date": "2020-07-23", "close": 6.99989, "volume": 20795.0}, {"date": "2020-07-24", "close": 7.029467, "volume": 9377.0}, {"date": "2020-07-27", "close": 7.019608, "volume": 6847.0}, {"date": "2020-07-28", "close": 7.049185, "volume": 49974.0}, {"date": "2020-07-29", "close": 6.733697, "volume": 35779.0}, {"date": "2020-07-30", "close": 6.782992, "volume": 13403.0}, {"date": "2020-07-31", "close": 6.99989, "volume": 16680.0}, {"date": "2020-08-03", "close": 6.654825, "volume": 27973.0}, {"date": "2020-08-04", "close": 6.083003, "volume": 40273.0}, {"date": "2020-08-05", "close": 6.378773, "volume": 36000.0}, {"date": "2020-08-06", "close": 6.40835, "volume": 23657.0}, {"date": "2020-08-07", "close": 6.30976, "volume": 20714.0}, {"date": "2020-08-10", "close": 6.299901, "volume": 21474.0}, {"date": "2020-08-11", "close": 6.270324, "volume": 45068.0}, {"date": "2020-08-12", "close": 6.280183, "volume": 34886.0}, {"date": "2020-08-13", "close": 6.161875, "volume": 24311.0}, {"date": "2020-08-14", "close": 6.290042, "volume": 25866.0}, {"date": "2020-08-17", "close": 6.566094, "volume": 16079.0}, {"date": "2020-08-18", "close": 6.80271, "volume": 32945.0}, {"date": "2020-08-19", "close": 7.147775, "volume": 23191.0}, {"date": "2020-08-20", "close": 7.344955, "volume": 20892.0}, {"date": "2020-08-21", "close": 7.206929, "volume": 10481.0}, {"date": "2020-08-24", "close": 7.699879, "volume": 34483.0}, {"date": "2020-08-25", "close": 7.8872, "volume": 37136.0}, {"date": "2020-08-26", "close": 7.98579, "volume": 41019.0}, {"date": "2020-08-27", "close": 8.08438, "volume": 38119.0}, {"date": "2020-08-28", "close": 7.966072, "volume": 13497.0}, {"date": "2020-08-31", "close": 7.798469, "volume": 11536.0}, {"date": "2020-09-01", "close": 7.78861, "volume": 9921.0}, {"date": "2020-09-02", "close": 7.39425, "volume": 26341.0}, {"date": "2020-09-03", "close": 7.29566, "volume": 11223.0}, {"date": "2020-09-04", "close": 6.99989, "volume": 4785.0}, {"date": "2020-09-07", "close": 6.832287, "volume": 18108.0}, {"date": "2020-09-08", "close": 6.80271, "volume": 12304.0}, {"date": "2020-09-09", "close": 6.753415, "volume": 7855.0}, {"date": "2020-09-10", "close": 6.50694, "volume": 28181.0}, {"date": "2020-09-11", "close": 6.40835, "volume": 20341.0}, {"date": "2020-09-14", "close": 6.487222, "volume": 12359.0}, {"date": "2020-09-15", "close": 6.595671, "volume": 26326.0}, {"date": "2020-09-16", "close": 6.615389, "volume": 7702.0}, {"date": "2020-09-17", "close": 6.40835, "volume": 27795.0}, {"date": "2020-09-18", "close": 6.299901, "volume": 13771.0}, {"date": "2020-09-21", "close": 6.181593, "volume": 21189.0}, {"date": "2020-09-22", "close": 6.11258, "volume": 40979.0}, {"date": "2020-09-23", "close": 5.925259, "volume": 17816.0}, {"date": "2020-09-24", "close": 6.073144, "volume": 23168.0}, {"date": "2020-09-25", "close": 5.994272, "volume": 24668.0}, {"date": "2020-09-28", "close": 6.01399, "volume": 19228.0}, {"date": "2020-09-29", "close": 6.260465, "volume": 10933.0}, {"date": "2020-09-30", "close": 6.102721, "volume": 20903.0}, {"date": "2020-10-01", "close": 6.11258, "volume": 20165.0}, {"date": "2020-10-02", "close": 6.01399, "volume": 39298.0}, {"date": "2020-10-05", "close": 6.299901, "volume": 5207.0}, {"date": "2020-10-06", "close": 6.30976, "volume": 49953.0}, {"date": "2020-10-07", "close": 6.418209, "volume": 23893.0}, {"date": "2020-10-08", "close": 6.359055, "volume": 26538.0}, {"date": "2020-10-09", "close": 7.167493, "volume": 35338.0}, {"date": "2020-10-12", "close": 6.526658, "volume": 29451.0}, {"date": "2020-10-13", "close": 6.60553, "volume": 20573.0}, {"date": "2020-10-14", "close": 6.615389, "volume": 11710.0}, {"date": "2020-10-15", "close": 6.70412, "volume": 11728.0}, {"date": "2020-10-16", "close": 6.9013, "volume": 18662.0}, {"date": "2020-10-19", "close": 6.753415, "volume": 29556.0}, {"date": "2020-10-20", "close": 7.068903, "volume": 6604.0}, {"date": "2020-10-21", "close": 7.39425, "volume": 26314.0}, {"date": "2020-10-22", "close": 7.374532, "volume": 6516.0}, {"date": "2020-10-23", "close": 7.384391, "volume": 9734.0}, {"date": "2020-10-26", "close": 7.09848, "volume": 21644.0}, {"date": "2020-10-27", "close": 6.812569, "volume": 25713.0}, {"date": "2020-10-28", "close": 6.753415, "volume": 6839.0}, {"date": "2020-10-29", "close": 6.625248, "volume": 10813.0}, {"date": "2020-10-30", "close": 6.654825, "volume": 19850.0}, {"date": "2020-11-02", "close": 6.280183, "volume": 44212.0}, {"date": "2020-11-03", "close": 6.753415, "volume": 6965.0}, {"date": "2020-11-04", "close": 6.852005, "volume": 21306.0}, {"date": "2020-11-05", "close": 6.60553, "volume": 8414.0}, {"date": "2020-11-06", "close": 6.891441, "volume": 32246.0}, {"date": "2020-11-09", "close": 7.09848, "volume": 20166.0}, {"date": "2020-11-10", "close": 7.29566, "volume": 13966.0}, {"date": "2020-11-11", "close": 7.413968, "volume": 8835.0}, {"date": "2020-11-12", "close": 7.29566, "volume": 10601.0}, {"date": "2020-11-13", "close": 7.325237, "volume": 9600.0}, {"date": "2020-11-16", "close": 7.147775, "volume": 1790.0}, {"date": "2020-11-17", "close": 7.09848, "volume": 8643.0}, {"date": "2020-11-18", "close": 7.078762, "volume": 4945.0}, {"date": "2020-11-19", "close": 7.344955, "volume": 12883.0}, {"date": "2020-11-20", "close": 7.344955, "volume": 13770.0}, {"date": "2020-11-23", "close": 7.581571, "volume": 6574.0}, {"date": "2020-11-24", "close": 7.680161, "volume": 127434.0}, {"date": "2020-11-25", "close": 8.18297, "volume": 40111.0}, {"date": "2020-11-26", "close": 8.518176, "volume": 40137.0}, {"date": "2020-11-27", "close": 8.38015, "volume": 18675.0}, {"date": "2020-11-30", "close": 8.409727, "volume": 6013.0}, {"date": "2020-12-01", "close": 8.133675, "volume": 9642.0}, {"date": "2020-12-02", "close": 7.798469, "volume": 14795.0}, {"date": "2020-12-03", "close": 7.611148, "volume": 13350.0}, {"date": "2020-12-04", "close": 7.39425, "volume": 30315.0}, {"date": "2020-12-07", "close": 7.09848, "volume": 49467.0}, {"date": "2020-12-08", "close": 7.19707, "volume": 8180.0}, {"date": "2020-12-09", "close": 7.413968, "volume": 3482.0}, {"date": "2020-12-10", "close": 7.266083, "volume": 10423.0}, {"date": "2020-12-11", "close": 7.305519, "volume": 2013.0}, {"date": "2020-12-14", "close": 7.29566, "volume": 13702.0}, {"date": "2020-12-15", "close": 7.29566, "volume": 33421.0}, {"date": "2020-12-16", "close": 7.335096, "volume": 13864.0}, {"date": "2020-12-17", "close": 7.29566, "volume": 15986.0}, {"date": "2020-12-18", "close": 7.335096, "volume": 6329.0}, {"date": "2020-12-21", "close": 7.49284, "volume": 19625.0}, {"date": "2020-12-22", "close": 7.59143, "volume": 20454.0}, {"date": "2020-12-23", "close": 7.975931, "volume": 23721.0}, {"date": "2020-12-24", "close": 8.429445, "volume": 22384.0}, {"date": "2020-12-29", "close": 8.47874, "volume": 13716.0}, {"date": "2020-12-30", "close": 8.468881, "volume": 42286.0}, {"date": "2020-12-31", "close": 8.47874, "volume": 15235.0}, {"date": "2021-01-04", "close": 8.47874, "volume": 4420.0}, {"date": "2021-01-05", "close": 8.18297, "volume": 11479.0}, {"date": "2021-01-06", "close": 8.18297, "volume": 2029.0}, {"date": "2021-01-07", "close": 8.08438, "volume": 12343.0}, {"date": "2021-01-08", "close": 8.08438, "volume": 1283.0}, {"date": "2021-01-11", "close": 8.104098, "volume": 14760.0}, {"date": "2021-01-12", "close": 8.104098, "volume": 2159.0}, {"date": "2021-01-13", "close": 8.08438, "volume": 30594.0}, {"date": "2021-01-14", "close": 7.98579, "volume": 6112.0}, {"date": "2021-01-15", "close": 8.08438, "volume": 9805.0}, {"date": "2021-01-18", "close": 8.18297, "volume": 13526.0}, {"date": "2021-01-19", "close": 8.08438, "volume": 781.0}, {"date": "2021-01-20", "close": 8.173111, "volume": 3984.0}, {"date": "2021-01-21", "close": 8.074521, "volume": 11034.0}, {"date": "2021-01-22", "close": 8.015367, "volume": 16839.0}, {"date": "2021-01-25", "close": 8.044944, "volume": 1775.0}, {"date": "2021-01-27", "close": 7.916777, "volume": 4407.0}, {"date": "2021-01-28", "close": 7.8872, "volume": 5691.0}, {"date": "2021-01-29", "close": 7.78861, "volume": 17663.0}, {"date": "2021-02-01", "close": 7.473122, "volume": 9166.0}, {"date": "2021-02-02", "close": 7.69002, "volume": 16941.0}, {"date": "2021-02-03", "close": 7.798469, "volume": 7523.0}, {"date": "2021-02-04", "close": 7.709738, "volume": 6862.0}, {"date": "2021-02-05", "close": 7.611148, "volume": 26108.0}, {"date": "2021-02-08", "close": 7.867482, "volume": 10969.0}, {"date": "2021-02-09", "close": 7.78861, "volume": 15375.0}, {"date": "2021-02-10", "close": 7.847764, "volume": 16158.0}, {"date": "2021-02-11", "close": 7.98579, "volume": 18571.0}, {"date": "2021-02-12", "close": 8.133675, "volume": 22049.0}, {"date": "2021-02-15", "close": 7.995649, "volume": 17266.0}, {"date": "2021-02-16", "close": 7.798469, "volume": 22067.0}, {"date": "2021-02-17", "close": 7.936495, "volume": 8801.0}, {"date": "2021-02-18", "close": 7.837905, "volume": 10522.0}, {"date": "2021-02-19", "close": 8.044944, "volume": 11573.0}, {"date": "2021-02-22", "close": 8.163252, "volume": 21472.0}, {"date": "2021-02-23", "close": 8.38015, "volume": 27254.0}, {"date": "2021-02-24", "close": 8.28156, "volume": 17061.0}, {"date": "2021-02-25", "close": 8.419586, "volume": 14207.0}, {"date": "2021-02-26", "close": 8.390009, "volume": 21332.0}, {"date": "2021-03-01", "close": 7.98579, "volume": 9014.0}, {"date": "2021-03-02", "close": 7.699879, "volume": 12379.0}, {"date": "2021-03-03", "close": 7.837905, "volume": 6194.0}, {"date": "2021-03-04", "close": 7.847764, "volume": 10237.0}, {"date": "2021-03-05", "close": 7.443545, "volume": 15674.0}, {"date": "2021-03-08", "close": 7.453404, "volume": 7883.0}, {"date": "2021-03-09", "close": 7.453404, "volume": 4297.0}, {"date": "2021-03-10", "close": 7.512558, "volume": 14597.0}, {"date": "2021-03-11", "close": 7.59143, "volume": 2483.0}, {"date": "2021-03-12", "close": 7.463263, "volume": 5038.0}, {"date": "2021-03-15", "close": 7.59143, "volume": 28274.0}, {"date": "2021-03-16", "close": 7.482981, "volume": 6347.0}, {"date": "2021-03-17", "close": 7.621007, "volume": 1548.0}, {"date": "2021-03-18", "close": 7.69002, "volume": 9843.0}, {"date": "2021-03-19", "close": 7.404109, "volume": 10206.0}, {"date": "2021-03-22", "close": 7.69002, "volume": 24673.0}, {"date": "2021-03-23", "close": 7.49284, "volume": 6701.0}, {"date": "2021-03-24", "close": 7.542135, "volume": 10631.0}, {"date": "2021-03-25", "close": 7.69002, "volume": 8742.0}, {"date": "2021-03-26", "close": 7.78861, "volume": 5427.0}, {"date": "2021-03-29", "close": 7.650584, "volume": 13814.0}, {"date": "2021-03-30", "close": 7.542135, "volume": 8624.0}, {"date": "2021-03-31", "close": 7.69002, "volume": 5681.0}, {"date": "2021-04-01", "close": 7.49284, "volume": 18072.0}, {"date": "2021-04-06", "close": 7.404109, "volume": 12856.0}, {"date": "2021-04-07", "close": 7.29566, "volume": 25540.0}, {"date": "2021-04-08", "close": 7.354814, "volume": 10421.0}, {"date": "2021-04-09", "close": 7.177352, "volume": 9360.0}, {"date": "2021-04-12", "close": 7.128057, "volume": 16433.0}, {"date": "2021-04-13", "close": 7.177352, "volume": 5749.0}, {"date": "2021-04-14", "close": 7.29566, "volume": 25522.0}, {"date": "2021-04-15", "close": 7.29566, "volume": 11974.0}, {"date": "2021-04-16", "close": 7.285801, "volume": 9156.0}, {"date": "2021-04-19", "close": 7.423827, "volume": 26840.0}, {"date": "2021-04-20", "close": 7.39425, "volume": 13781.0}, {"date": "2021-04-21", "close": 7.29566, "volume": 11012.0}, {"date": "2021-04-22", "close": 7.216788, "volume": 34905.0}, {"date": "2021-04-23", "close": 7.177352, "volume": 23801.0}, {"date": "2021-04-26", "close": 7.09848, "volume": 16316.0}, {"date": "2021-04-27", "close": 6.911159, "volume": 20743.0}, {"date": "2021-04-28", "close": 7.049185, "volume": 19035.0}, {"date": "2021-04-29", "close": 6.990031, "volume": 27640.0}, {"date": "2021-04-30", "close": 6.852005, "volume": 32221.0}, {"date": "2021-05-03", "close": 6.70412, "volume": 15393.0}, {"date": "2021-05-04", "close": 6.694261, "volume": 6379.0}, {"date": "2021-05-05", "close": 6.477363, "volume": 19850.0}, {"date": "2021-05-06", "close": 6.21117, "volume": 33307.0}, {"date": "2021-05-07", "close": 6.023849, "volume": 48023.0}, {"date": "2021-05-10", "close": 5.836528, "volume": 39460.0}, {"date": "2021-05-11", "close": 6.11258, "volume": 51718.0}, {"date": "2021-05-12", "close": 6.30976, "volume": 24726.0}, {"date": "2021-05-13", "close": 6.40835, "volume": 27561.0}, {"date": "2021-05-14", "close": 6.388632, "volume": 11768.0}, {"date": "2021-05-17", "close": 6.388632, "volume": 27395.0}, {"date": "2021-05-18", "close": 6.792851, "volume": 30781.0}, {"date": "2021-05-19", "close": 7.147775, "volume": 15389.0}, {"date": "2021-05-20", "close": 6.684402, "volume": 18607.0}, {"date": "2021-05-21", "close": 6.50694, "volume": 8081.0}, {"date": "2021-05-24", "close": 6.585812, "volume": 3425.0}, {"date": "2021-05-25", "close": 6.40835, "volume": 15216.0}, {"date": "2021-05-26", "close": 6.526658, "volume": 19839.0}, {"date": "2021-05-27", "close": 6.359055, "volume": 16879.0}, {"date": "2021-05-28", "close": 6.329478, "volume": 10932.0}, {"date": "2021-05-31", "close": 6.092862, "volume": 42809.0}, {"date": "2021-06-01", "close": 6.30976, "volume": 22333.0}, {"date": "2021-06-02", "close": 6.191452, "volume": 26612.0}, {"date": "2021-06-03", "close": 6.270324, "volume": 7273.0}, {"date": "2021-06-04", "close": 6.11258, "volume": 30762.0}, {"date": "2021-06-07", "close": 6.201311, "volume": 7855.0}, {"date": "2021-06-08", "close": 6.122439, "volume": 26563.0}, {"date": "2021-06-09", "close": 6.11258, "volume": 11594.0}, {"date": "2021-06-10", "close": 6.063285, "volume": 41195.0}, {"date": "2021-06-11", "close": 6.260465, "volume": 10995.0}, {"date": "2021-06-15", "close": 6.260465, "volume": 43192.0}, {"date": "2021-06-16", "close": 6.280183, "volume": 24235.0}, {"date": "2021-06-17", "close": 6.487222, "volume": 24910.0}, {"date": "2021-06-18", "close": 6.556235, "volume": 16228.0}, {"date": "2021-06-21", "close": 6.359055, "volume": 22432.0}, {"date": "2021-06-22", "close": 6.70412, "volume": 17548.0}, {"date": "2021-06-23", "close": 6.526658, "volume": 1709.0}, {"date": "2021-06-24", "close": 6.398491, "volume": 30070.0}, {"date": "2021-06-25", "close": 6.349196, "volume": 36456.0}, {"date": "2021-06-28", "close": 6.40835, "volume": 63104.0}, {"date": "2021-06-29", "close": 6.40835, "volume": 26077.0}, {"date": "2021-06-30", "close": 6.60553, "volume": 48882.0}, {"date": "2021-07-01", "close": 6.625248, "volume": 30839.0}, {"date": "2021-07-02", "close": 6.812569, "volume": 39300.0}, {"date": "2021-07-05", "close": 6.881582, "volume": 24446.0}, {"date": "2021-07-06", "close": 6.80271, "volume": 13934.0}, {"date": "2021-07-07", "close": 6.99989, "volume": 9972.0}, {"date": "2021-07-08", "close": 6.822428, "volume": 7409.0}, {"date": "2021-07-09", "close": 6.753415, "volume": 9221.0}, {"date": "2021-07-12", "close": 6.664684, "volume": 17623.0}, {"date": "2021-07-13", "close": 6.980172, "volume": 17202.0}, {"date": "2021-07-14", "close": 6.9013, "volume": 15078.0}, {"date": "2021-07-15", "close": 6.970313, "volume": 7645.0}, {"date": "2021-07-16", "close": 6.556235, "volume": 4203.0}, {"date": "2021-07-19", "close": 6.654825, "volume": 2715.0}, {"date": "2021-07-20", "close": 6.684402, "volume": 22568.0}, {"date": "2021-07-21", "close": 6.990031, "volume": 52010.0}, {"date": "2021-07-22", "close": 6.990031, "volume": 18371.0}, {"date": "2021-07-23", "close": 7.137916, "volume": 8869.0}, {"date": "2021-07-26", "close": 7.09848, "volume": 16179.0}, {"date": "2021-07-27", "close": 7.049185, "volume": 10366.0}, {"date": "2021-07-28", "close": 6.585812, "volume": 28727.0}, {"date": "2021-07-29", "close": 6.9013, "volume": 14322.0}, {"date": "2021-07-30", "close": 6.861864, "volume": 31045.0}, {"date": "2021-08-02", "close": 6.654825, "volume": 9516.0}, {"date": "2021-08-03", "close": 6.60553, "volume": 12174.0}, {"date": "2021-08-04", "close": 6.654825, "volume": 11659.0}, {"date": "2021-08-05", "close": 6.457645, "volume": 12488.0}, {"date": "2021-08-06", "close": 6.50694, "volume": 11933.0}, {"date": "2021-08-09", "close": 6.566094, "volume": 7989.0}, {"date": "2021-08-10", "close": 6.80271, "volume": 16149.0}, {"date": "2021-08-11", "close": 6.753415, "volume": 7535.0}, {"date": "2021-08-12", "close": 6.753415, "volume": 34646.0}, {"date": "2021-08-13", "close": 6.664684, "volume": 13181.0}, {"date": "2021-08-16", "close": 6.753415, "volume": 6122.0}, {"date": "2021-08-17", "close": 6.842146, "volume": 9023.0}, {"date": "2021-08-18", "close": 7.09848, "volume": 19409.0}, {"date": "2021-08-19", "close": 6.80271, "volume": 15953.0}, {"date": "2021-08-20", "close": 6.763274, "volume": 12035.0}, {"date": "2021-08-23", "close": 6.595671, "volume": 12352.0}, {"date": "2021-08-24", "close": 6.852005, "volume": 53997.0}, {"date": "2021-08-25", "close": 6.80271, "volume": 15962.0}, {"date": "2021-08-26", "close": 6.782992, "volume": 27100.0}, {"date": "2021-08-27", "close": 6.960454, "volume": 42111.0}, {"date": "2021-08-30", "close": 6.60553, "volume": 11030.0}, {"date": "2021-08-31", "close": 6.270324, "volume": 28550.0}, {"date": "2021-09-01", "close": 6.290042, "volume": 12683.0}, {"date": "2021-09-02", "close": 6.30976, "volume": 23434.0}, {"date": "2021-09-03", "close": 6.30976, "volume": 8453.0}, {"date": "2021-09-06", "close": 6.191452, "volume": 19228.0}, {"date": "2021-09-07", "close": 6.161875, "volume": 19189.0}, {"date": "2021-09-08", "close": 6.063285, "volume": 30340.0}, {"date": "2021-09-09", "close": 6.21117, "volume": 20970.0}, {"date": "2021-09-10", "close": 6.004131, "volume": 7253.0}, {"date": "2021-09-13", "close": 5.836528, "volume": 53339.0}, {"date": "2021-09-14", "close": 5.9154, "volume": 13938.0}, {"date": "2021-09-15", "close": 5.846387, "volume": 76139.0}, {"date": "2021-09-16", "close": 5.9154, "volume": 9601.0}, {"date": "2021-09-17", "close": 6.11258, "volume": 6981.0}, {"date": "2021-09-20", "close": 6.023849, "volume": 16010.0}, {"date": "2021-09-21", "close": 5.826669, "volume": 72829.0}, {"date": "2021-09-22", "close": 5.866105, "volume": 2565.0}, {"date": "2021-09-23", "close": 5.866105, "volume": 22487.0}, {"date": "2021-09-24", "close": 5.81681, "volume": 10426.0}, {"date": "2021-09-27", "close": 5.895682, "volume": 17383.0}, {"date": "2021-09-28", "close": 5.71822, "volume": 54074.0}, {"date": "2021-09-29", "close": 5.757656, "volume": 8474.0}, {"date": "2021-09-30", "close": 5.708361, "volume": 35810.0}, {"date": "2021-10-01", "close": 5.668925, "volume": 24215.0}, {"date": "2021-10-04", "close": 5.668925, "volume": 1768.0}, {"date": "2021-10-05", "close": 5.412591, "volume": 33857.0}, {"date": "2021-10-06", "close": 5.402732, "volume": 17595.0}, {"date": "2021-10-07", "close": 5.402732, "volume": 17139.0}, {"date": "2021-10-08", "close": 5.32386, "volume": 40846.0}, {"date": "2021-10-11", "close": 5.32386, "volume": 10347.0}, {"date": "2021-10-12", "close": 5.106962, "volume": 15907.0}, {"date": "2021-10-13", "close": 5.146398, "volume": 8896.0}, {"date": "2021-10-14", "close": 5.146398, "volume": 4575.0}, {"date": "2021-10-15", "close": 5.185834, "volume": 20469.0}, {"date": "2021-10-18", "close": 4.978795, "volume": 45900.0}, {"date": "2021-10-19", "close": 4.968936, "volume": 4031.0}, {"date": "2021-10-20", "close": 4.939359, "volume": 31680.0}, {"date": "2021-10-21", "close": 5.008372, "volume": 21310.0}, {"date": "2021-10-22", "close": 5.02809, "volume": 8849.0}, {"date": "2021-10-25", "close": 4.949218, "volume": 18638.0}, {"date": "2021-10-26", "close": 5.008372, "volume": 16633.0}, {"date": "2021-10-27", "close": 4.939359, "volume": 20014.0}, {"date": "2021-10-28", "close": 4.83091, "volume": 26626.0}, {"date": "2021-10-29", "close": 4.890064, "volume": 3176.0}, {"date": "2021-11-01", "close": 4.73232, "volume": 100571.0}, {"date": "2021-11-02", "close": 4.604153, "volume": 19519.0}, {"date": "2021-11-03", "close": 4.53514, "volume": 26728.0}, {"date": "2021-11-04", "close": 4.594294, "volume": 58115.0}, {"date": "2021-11-05", "close": 4.584435, "volume": 13249.0}, {"date": "2021-11-08", "close": 4.584435, "volume": 10579.0}, {"date": "2021-11-09", "close": 4.446409, "volume": 38589.0}, {"date": "2021-11-10", "close": 4.426691, "volume": 8429.0}, {"date": "2021-11-11", "close": 4.446409, "volume": 21256.0}, {"date": "2021-11-12", "close": 4.515422, "volume": 42783.0}, {"date": "2021-11-15", "close": 4.623871, "volume": 21599.0}, {"date": "2021-11-16", "close": 4.43655, "volume": 15630.0}, {"date": "2021-11-17", "close": 4.406973, "volume": 11614.0}, {"date": "2021-11-18", "close": 4.318242, "volume": 20222.0}, {"date": "2021-11-19", "close": 4.387255, "volume": 25770.0}, {"date": "2021-11-22", "close": 4.377396, "volume": 16509.0}, {"date": "2021-11-23", "close": 4.259088, "volume": 29814.0}, {"date": "2021-11-24", "close": 4.209793, "volume": 15888.0}, {"date": "2021-11-25", "close": 4.121062, "volume": 33032.0}, {"date": "2021-11-26", "close": 4.101344, "volume": 28019.0}, {"date": "2021-11-29", "close": 4.23937, "volume": 7531.0}, {"date": "2021-11-30", "close": 4.160498, "volume": 13537.0}, {"date": "2021-12-01", "close": 4.150639, "volume": 10797.0}, {"date": "2021-12-02", "close": 4.002754, "volume": 34551.0}, {"date": "2021-12-03", "close": 4.328101, "volume": 10512.0}, {"date": "2021-12-06", "close": 4.278806, "volume": 11334.0}, {"date": "2021-12-07", "close": 4.219652, "volume": 11626.0}, {"date": "2021-12-08", "close": 4.081626, "volume": 14143.0}, {"date": "2021-12-09", "close": 4.259088, "volume": 13509.0}, {"date": "2021-12-10", "close": 4.328101, "volume": 28998.0}, {"date": "2021-12-13", "close": 4.328101, "volume": 4872.0}, {"date": "2021-12-14", "close": 4.209793, "volume": 19543.0}, {"date": "2021-12-15", "close": 4.268947, "volume": 14617.0}, {"date": "2021-12-16", "close": 4.43655, "volume": 7135.0}, {"date": "2021-12-17", "close": 4.268947, "volume": 67054.0}, {"date": "2021-12-20", "close": 4.121062, "volume": 29849.0}, {"date": "2021-12-21", "close": 4.081626, "volume": 14444.0}, {"date": "2021-12-22", "close": 4.052049, "volume": 13124.0}, {"date": "2021-12-23", "close": 4.111203, "volume": 34647.0}, {"date": "2021-12-24", "close": 4.199934, "volume": 635.0}, {"date": "2021-12-29", "close": 4.485845, "volume": 13588.0}, {"date": "2021-12-30", "close": 4.544999, "volume": 1435.0}, {"date": "2021-12-31", "close": 4.791474, "volume": 8875.0}, {"date": "2022-01-04", "close": 4.43655, "volume": 17571.0}, {"date": "2022-01-05", "close": 4.584435, "volume": 8998.0}, {"date": "2022-01-06", "close": 4.53514, "volume": 8655.0}, {"date": "2022-01-07", "close": 4.692884, "volume": 12973.0}, {"date": "2022-01-10", "close": 5.215411, "volume": 73345.0}, {"date": "2022-01-11", "close": 5.047808, "volume": 48686.0}, {"date": "2022-01-12", "close": 5.02809, "volume": 11981.0}, {"date": "2022-01-13", "close": 4.73232, "volume": 8097.0}, {"date": "2022-01-14", "close": 4.485845, "volume": 48035.0}, {"date": "2022-01-17", "close": 4.495704, "volume": 8847.0}, {"date": "2022-01-18", "close": 4.604153, "volume": 5244.0}, {"date": "2022-01-19", "close": 4.525281, "volume": 7025.0}, {"date": "2022-01-20", "close": 4.683025, "volume": 3761.0}, {"date": "2022-01-21", "close": 4.505563, "volume": 9676.0}, {"date": "2022-01-24", "close": 4.53514, "volume": 8230.0}, {"date": "2022-01-25", "close": 4.9295, "volume": 26914.0}, {"date": "2022-01-27", "close": 4.53514, "volume": 5212.0}, {"date": "2022-01-28", "close": 4.298524, "volume": 9773.0}, {"date": "2022-01-31", "close": 4.397114, "volume": 37735.0}, {"date": "2022-02-01", "close": 4.83091, "volume": 67166.0}, {"date": "2022-02-02", "close": 4.840769, "volume": 48051.0}, {"date": "2022-02-03", "close": 4.328101, "volume": 15480.0}, {"date": "2022-02-04", "close": 4.33796, "volume": 9292.0}, {"date": "2022-02-07", "close": 4.357678, "volume": 17029.0}, {"date": "2022-02-08", "close": 4.387255, "volume": 25808.0}, {"date": "2022-02-09", "close": 4.387255, "volume": 5169.0}, {"date": "2022-02-10", "close": 4.387255, "volume": 8089.0}, {"date": "2022-02-11", "close": 4.397114, "volume": 7252.0}, {"date": "2022-02-14", "close": 4.33796, "volume": 18709.0}, {"date": "2022-02-15", "close": 4.23937, "volume": 4888.0}, {"date": "2022-02-16", "close": 4.259088, "volume": 20016.0}, {"date": "2022-02-17", "close": 4.653448, "volume": 17499.0}, {"date": "2022-02-18", "close": 4.23937, "volume": 1451.0}, {"date": "2022-02-21", "close": 4.249229, "volume": 7477.0}, {"date": "2022-02-22", "close": 4.308383, "volume": 10108.0}, {"date": "2022-02-23", "close": 4.446409, "volume": 6628.0}, {"date": "2022-02-24", "close": 4.190075, "volume": 15727.0}, {"date": "2022-02-25", "close": 4.199934, "volume": 5827.0}, {"date": "2022-02-28", "close": 4.052049, "volume": 9881.0}, {"date": "2022-03-01", "close": 4.278806, "volume": 11072.0}, {"date": "2022-03-02", "close": 3.992895, "volume": 15449.0}, {"date": "2022-03-03", "close": 4.121062, "volume": 12699.0}, {"date": "2022-03-04", "close": 4.052049, "volume": 1713.0}, {"date": "2022-03-07", "close": 3.9436, "volume": 16827.0}, {"date": "2022-03-08", "close": 3.785856, "volume": 6380.0}, {"date": "2022-03-09", "close": 4.04219, "volume": 7383.0}, {"date": "2022-03-10", "close": 3.894305, "volume": 12799.0}, {"date": "2022-03-11", "close": 4.04219, "volume": 23041.0}, {"date": "2022-03-14", "close": 4.04219, "volume": 7.0}, {"date": "2022-03-15", "close": 3.9682475, "volume": 5932.0}, {"date": "2022-03-16", "close": 3.805574, "volume": 5007.0}, {"date": "2022-03-17", "close": 3.84501, "volume": 12129.0}, {"date": "2022-03-18", "close": 3.618253, "volume": 33592.0}, {"date": "2022-03-21", "close": 3.54924, "volume": 14643.0}, {"date": "2022-03-22", "close": 3.677407, "volume": 3151.0}, {"date": "2022-03-23", "close": 3.598535, "volume": 18472.0}, {"date": "2022-03-24", "close": 3.529522, "volume": 2743.0}, {"date": "2022-03-25", "close": 3.637971, "volume": 7452.0}, {"date": "2022-03-28", "close": 3.54924, "volume": 9805.0}, {"date": "2022-03-29", "close": 3.509804, "volume": 30596.0}, {"date": "2022-03-30", "close": 4.387255, "volume": 112121.0}, {"date": "2022-03-31", "close": 4.308383, "volume": 34379.0}, {"date": "2022-04-01", "close": 4.259088, "volume": 32068.0}, {"date": "2022-04-04", "close": 4.308383, "volume": 11146.0}, {"date": "2022-04-05", "close": 4.23937, "volume": 13021.0}, {"date": "2022-04-06", "close": 4.14078, "volume": 25321.0}, {"date": "2022-04-07", "close": 3.9436, "volume": 37405.0}, {"date": "2022-04-08", "close": 3.953459, "volume": 9164.0}, {"date": "2022-04-11", "close": 4.022472, "volume": 4142.0}, {"date": "2022-04-12", "close": 3.9436, "volume": 14358.0}, {"date": "2022-04-13", "close": 3.992895, "volume": 5657.0}, {"date": "2022-04-14", "close": 4.032331, "volume": 5677.0}, {"date": "2022-04-19", "close": 4.33796, "volume": 33699.0}, {"date": "2022-04-20", "close": 4.33796, "volume": 19718.0}, {"date": "2022-04-21", "close": 4.288665, "volume": 7694.0}, {"date": "2022-04-22", "close": 4.199934, "volume": 562.0}, {"date": "2022-04-26", "close": 4.180216, "volume": 3556.0}, {"date": "2022-04-27", "close": 4.121062, "volume": 12351.0}, {"date": "2022-04-28", "close": 4.199934, "volume": 4678.0}, {"date": "2022-04-29", "close": 4.091485, "volume": 7334.0}, {"date": "2022-05-02", "close": 4.23937, "volume": 2694.0}, {"date": "2022-05-03", "close": 4.219652, "volume": 15757.0}, {"date": "2022-05-04", "close": 4.170357, "volume": 18223.0}, {"date": "2022-05-05", "close": 4.071767, "volume": 8273.0}, {"date": "2022-05-06", "close": 4.022472, "volume": 68932.0}, {"date": "2022-05-09", "close": 3.933741, "volume": 5321.0}, {"date": "2022-05-10", "close": 3.9436, "volume": 6356.0}, {"date": "2022-05-11", "close": 3.825292, "volume": 29192.0}, {"date": "2022-05-12", "close": 3.667548, "volume": 25259.0}, {"date": "2022-05-13", "close": 3.64783, "volume": 64329.0}, {"date": "2022-05-16", "close": 3.637971, "volume": 14986.0}, {"date": "2022-05-17", "close": 3.687266, "volume": 17922.0}, {"date": "2022-05-18", "close": 3.74642, "volume": 6040.0}, {"date": "2022-05-19", "close": 3.697125, "volume": 6442.0}, {"date": "2022-05-20", "close": 3.608394, "volume": 54685.0}, {"date": "2022-05-23", "close": 3.54924, "volume": 6392.0}, {"date": "2022-05-24", "close": 3.766138, "volume": 10264.0}, {"date": "2022-05-25", "close": 3.706984, "volume": 30209.0}, {"date": "2022-05-26", "close": 3.854869, "volume": 19175.0}, {"date": "2022-05-27", "close": 4.229511, "volume": 83056.0}, {"date": "2022-05-30", "close": 4.485845, "volume": 70236.0}, {"date": "2022-05-31", "close": 4.43655, "volume": 57796.0}, {"date": "2022-06-01", "close": 4.101344, "volume": 31389.0}, {"date": "2022-06-02", "close": 3.904164, "volume": 8344.0}, {"date": "2022-06-03", "close": 4.032331, "volume": 7901.0}, {"date": "2022-06-06", "close": 3.9436, "volume": 21489.0}, {"date": "2022-06-07", "close": 3.953459, "volume": 8874.0}, {"date": "2022-06-08", "close": 3.854869, "volume": 28399.0}, {"date": "2022-06-09", "close": 3.64783, "volume": 36167.0}, {"date": "2022-06-10", "close": 3.578817, "volume": 9759.0}, {"date": "2022-06-14", "close": 3.184457, "volume": 20500.0}, {"date": "2022-06-15", "close": 3.076008, "volume": 5276.0}, {"date": "2022-06-16", "close": 3.194316, "volume": 20944.0}, {"date": "2022-06-17", "close": 3.095726, "volume": 11149.0}, {"date": "2022-06-20", "close": 2.839392, "volume": 8520.0}, {"date": "2022-06-21", "close": 2.849251, "volume": 29174.0}, {"date": "2022-06-22", "close": 2.671789, "volume": 14619.0}, {"date": "2022-06-23", "close": 2.56334, "volume": 93122.0}, {"date": "2022-06-24", "close": 2.484468, "volume": 106076.0}, {"date": "2022-06-27", "close": 2.494327, "volume": 82075.0}, {"date": "2022-06-28", "close": 2.494327, "volume": 41111.0}, {"date": "2022-06-29", "close": 2.494327, "volume": 97768.0}, {"date": "2022-06-30", "close": 2.474609, "volume": 53783.0}, {"date": "2022-07-01", "close": 2.573199, "volume": 16761.0}, {"date": "2022-07-04", "close": 2.583058, "volume": 3074.0}, {"date": "2022-07-05", "close": 2.602776, "volume": 5791.0}, {"date": "2022-07-06", "close": 2.622494, "volume": 939.0}, {"date": "2022-07-07", "close": 2.622494, "volume": 4900.0}, {"date": "2022-07-08", "close": 2.711225, "volume": 7823.0}, {"date": "2022-07-11", "close": 2.947841, "volume": 6741.0}, {"date": "2022-07-12", "close": 2.898546, "volume": 4087.0}, {"date": "2022-07-13", "close": 2.947841, "volume": 1517.0}, {"date": "2022-07-14", "close": 2.908405, "volume": 9673.0}, {"date": "2022-07-15", "close": 2.918264, "volume": 3868.0}, {"date": "2022-07-18", "close": 2.740802, "volume": 18360.0}, {"date": "2022-07-19", "close": 2.76052, "volume": 4668.0}, {"date": "2022-07-20", "close": 2.878828, "volume": 10363.0}, {"date": "2022-07-21", "close": 2.888687, "volume": 16677.0}, {"date": "2022-07-22", "close": 2.997136, "volume": 15070.0}, {"date": "2022-07-25", "close": 2.997136, "volume": 2776.0}, {"date": "2022-07-26", "close": 2.967559, "volume": 4262.0}, {"date": "2022-07-27", "close": 2.937982, "volume": 13996.0}, {"date": "2022-07-28", "close": 2.9577, "volume": 15793.0}, {"date": "2022-07-29", "close": 3.006995, "volume": 12361.0}, {"date": "2022-08-01", "close": 2.908405, "volume": 27531.0}, {"date": "2022-08-02", "close": 2.799956, "volume": 20095.0}, {"date": "2022-08-03", "close": 2.878828, "volume": 15030.0}, {"date": "2022-08-04", "close": 2.888687, "volume": 36026.0}, {"date": "2022-08-05", "close": 2.898546, "volume": 9419.0}, {"date": "2022-08-08", "close": 2.9577, "volume": 9020.0}, {"date": "2022-08-09", "close": 2.908405, "volume": 17180.0}, {"date": "2022-08-10", "close": 2.947841, "volume": 10215.0}, {"date": "2022-08-11", "close": 2.937982, "volume": 36679.0}, {"date": "2022-08-12", "close": 2.770379, "volume": 23012.0}, {"date": "2022-08-15", "close": 2.85911, "volume": 14554.0}, {"date": "2022-08-16", "close": 2.809815, "volume": 5647.0}, {"date": "2022-08-17", "close": 2.918264, "volume": 16429.0}, {"date": "2022-08-18", "close": 2.937982, "volume": 13267.0}, {"date": "2022-08-19", "close": 2.908405, "volume": 13388.0}, {"date": "2022-08-22", "close": 2.947841, "volume": 16950.0}, {"date": "2022-08-23", "close": 2.908405, "volume": 84586.0}, {"date": "2022-08-24", "close": 2.947841, "volume": 96243.0}, {"date": "2022-08-25", "close": 2.9577, "volume": 5738.0}, {"date": "2022-08-26", "close": 3.006995, "volume": 29769.0}, {"date": "2022-08-29", "close": 2.9577, "volume": 13277.0}, {"date": "2022-08-30", "close": 2.908405, "volume": 59550.0}, {"date": "2022-08-31", "close": 2.85911, "volume": 7249.0}, {"date": "2022-09-01", "close": 2.770379, "volume": 2448.0}, {"date": "2022-09-02", "close": 2.799956, "volume": 21937.0}, {"date": "2022-09-07", "close": 2.8, "volume": 125514.0}, {"date": "2022-09-08", "close": 2.72, "volume": 14801.0}, {"date": "2022-09-09", "close": 2.7, "volume": 19621.0}, {"date": "2022-09-12", "close": 2.66, "volume": 13565.0}, {"date": "2022-09-13", "close": 2.65, "volume": 77762.0}, {"date": "2022-09-14", "close": 2.58, "volume": 101729.0}, {"date": "2022-09-15", "close": 2.55, "volume": 184737.0}, {"date": "2022-09-16", "close": 2.55, "volume": 389804.0}, {"date": "2022-09-19", "close": 2.63, "volume": 411983.0}, {"date": "2022-09-20", "close": 2.68, "volume": 313748.0}, {"date": "2022-09-21", "close": 2.65, "volume": 146458.0}, {"date": "2022-09-23", "close": 2.67, "volume": 160548.0}, {"date": "2022-09-26", "close": 2.66, "volume": 18648.0}, {"date": "2022-09-27", "close": 2.64, "volume": 58125.0}, {"date": "2022-09-28", "close": 2.6, "volume": 65527.0}, {"date": "2022-09-29", "close": 2.64, "volume": 8368.0}, {"date": "2022-09-30", "close": 2.55, "volume": 79994.0}, {"date": "2022-10-03", "close": 2.56, "volume": 14612.0}, {"date": "2022-10-04", "close": 2.58, "volume": 101909.0}, {"date": "2022-10-05", "close": 2.66, "volume": 63343.0}, {"date": "2022-10-06", "close": 2.67, "volume": 52621.0}, {"date": "2022-10-07", "close": 2.6, "volume": 25842.0}, {"date": "2022-10-10", "close": 2.65, "volume": 6626.0}, {"date": "2022-10-11", "close": 2.65, "volume": 53494.0}, {"date": "2022-10-12", "close": 2.66, "volume": 63580.0}, {"date": "2022-10-13", "close": 2.6, "volume": 75998.0}, {"date": "2022-10-14", "close": 2.65, "volume": 54224.0}, {"date": "2022-10-17", "close": 2.6, "volume": 85478.0}, {"date": "2022-10-18", "close": 2.59, "volume": 150343.0}, {"date": "2022-10-19", "close": 2.58, "volume": 85753.0}, {"date": "2022-10-20", "close": 2.55, "volume": 78898.0}, {"date": "2022-10-21", "close": 2.62, "volume": 49574.0}, {"date": "2022-10-24", "close": 2.59, "volume": 124116.0}, {"date": "2022-10-25", "close": 2.62, "volume": 24066.0}, {"date": "2022-10-26", "close": 2.58, "volume": 27537.0}, {"date": "2022-10-27", "close": 2.64, "volume": 3066.0}, {"date": "2022-10-28", "close": 2.61, "volume": 24273.0}, {"date": "2022-10-31", "close": 2.65, "volume": 110608.0}, {"date": "2022-11-01", "close": 2.65, "volume": 169925.0}, {"date": "2022-11-02", "close": 2.68, "volume": 98455.0}, {"date": "2022-11-03", "close": 2.8, "volume": 400019.0}, {"date": "2022-11-04", "close": 2.85, "volume": 378594.0}, {"date": "2022-11-07", "close": 2.84, "volume": 669679.0}, {"date": "2022-11-08", "close": 2.84, "volume": 93121.0}, {"date": "2022-11-09", "close": 2.89, "volume": 238190.0}, {"date": "2022-11-10", "close": 3.01, "volume": 288275.0}, {"date": "2022-11-11", "close": 3.2, "volume": 297149.0}, {"date": "2022-11-14", "close": 3.35, "volume": 251565.0}, {"date": "2022-11-15", "close": 3.32, "volume": 151902.0}, {"date": "2022-11-16", "close": 3.5, "volume": 266262.0}, {"date": "2022-11-17", "close": 3.4, "volume": 174265.0}, {"date": "2022-11-18", "close": 3.4, "volume": 80224.0}, {"date": "2022-11-21", "close": 3.4, "volume": 109450.0}, {"date": "2022-11-22", "close": 3.42, "volume": 54635.0}, {"date": "2022-11-23", "close": 3.48, "volume": 115269.0}, {"date": "2022-11-24", "close": 3.47, "volume": 54424.0}, {"date": "2022-11-25", "close": 3.45, "volume": 49277.0}, {"date": "2022-11-28", "close": 3.32, "volume": 111856.0}, {"date": "2022-11-29", "close": 3.31, "volume": 47666.0}, {"date": "2022-11-30", "close": 3.39, "volume": 78664.0}, {"date": "2022-12-01", "close": 3.49, "volume": 69490.0}, {"date": "2022-12-02", "close": 3.44, "volume": 18363.0}, {"date": "2022-12-05", "close": 3.48, "volume": 40176.0}, {"date": "2022-12-06", "close": 3.55, "volume": 27828.0}, {"date": "2022-12-07", "close": 3.53, "volume": 80125.0}, {"date": "2022-12-08", "close": 3.4, "volume": 145787.0}, {"date": "2022-12-09", "close": 3.53, "volume": 68952.0}, {"date": "2022-12-12", "close": 3.55, "volume": 49800.0}, {"date": "2022-12-13", "close": 3.52, "volume": 151732.0}, {"date": "2022-12-14", "close": 3.49, "volume": 4955.0}, {"date": "2022-12-15", "close": 3.45, "volume": 124243.0}, {"date": "2022-12-16", "close": 3.5, "volume": 7447.0}, {"date": "2022-12-19", "close": 3.49, "volume": 26799.0}, {"date": "2022-12-20", "close": 3.47, "volume": 44959.0}, {"date": "2022-12-21", "close": 3.52, "volume": 15100.0}, {"date": "2022-12-22", "close": 3.55, "volume": 62936.0}, {"date": "2022-12-23", "close": 3.48, "volume": 12523.0}, {"date": "2022-12-28", "close": 3.49, "volume": 8189.0}, {"date": "2022-12-29", "close": 3.47, "volume": 23062.0}, {"date": "2022-12-30", "close": 3.43, "volume": 4835.0}, {"date": "2023-01-03", "close": 3.47, "volume": 7027.0}, {"date": "2023-01-04", "close": 3.55, "volume": 246098.0}, {"date": "2023-01-05", "close": 3.6, "volume": 27370.0}, {"date": "2023-01-06", "close": 3.65, "volume": 17888.0}, {"date": "2023-01-09", "close": 3.53, "volume": 9960.0}, {"date": "2023-01-10", "close": 3.58, "volume": 10713.0}, {"date": "2023-01-11", "close": 3.65, "volume": 6173.0}, {"date": "2023-01-12", "close": 3.59, "volume": 34768.0}, {"date": "2023-01-13", "close": 3.55, "volume": 11797.0}, {"date": "2023-01-16", "close": 3.6, "volume": 12445.0}, {"date": "2023-01-17", "close": 3.54, "volume": 7187.0}, {"date": "2023-01-18", "close": 3.65, "volume": 35355.0}, {"date": "2023-01-19", "close": 3.57, "volume": 34346.0}, {"date": "2023-01-20", "close": 3.63, "volume": 32054.0}, {"date": "2023-01-23", "close": 3.69, "volume": 199771.0}, {"date": "2023-01-24", "close": 3.67, "volume": 61297.0}, {"date": "2023-01-25", "close": 3.71, "volume": 5661.0}, {"date": "2023-01-27", "close": 3.7, "volume": 8654.0}, {"date": "2023-01-30", "close": 3.71, "volume": 51534.0}, {"date": "2023-01-31", "close": 3.71, "volume": 45140.0}, {"date": "2023-02-01", "close": 3.59, "volume": 25246.0}, {"date": "2023-02-02", "close": 3.66, "volume": 1011116.0}, {"date": "2023-02-03", "close": 3.65, "volume": 68098.0}, {"date": "2023-02-06", "close": 3.64, "volume": 52111.0}, {"date": "2023-02-07", "close": 3.65, "volume": 18471.0}, {"date": "2023-02-08", "close": 3.68, "volume": 8508.0}, {"date": "2023-02-09", "close": 3.7, "volume": 22756.0}, {"date": "2023-02-10", "close": 3.65, "volume": 78134.0}, {"date": "2023-02-13", "close": 3.6, "volume": 52278.0}, {"date": "2023-02-14", "close": 3.59, "volume": 25655.0}, {"date": "2023-02-15", "close": 3.45, "volume": 28375.0}, {"date": "2023-02-16", "close": 3.4, "volume": 77832.0}, {"date": "2023-02-17", "close": 3.45, "volume": 13724.0}, {"date": "2023-02-20", "close": 3.43, "volume": 3490.0}, {"date": "2023-02-21", "close": 3.3, "volume": 26767.0}, {"date": "2023-02-22", "close": 3.15, "volume": 30511.0}, {"date": "2023-02-23", "close": 3.18, "volume": 25766.0}, {"date": "2023-02-24", "close": 3.14, "volume": 124609.0}, {"date": "2023-02-27", "close": 3.1, "volume": 84445.0}, {"date": "2023-02-28", "close": 3.155, "volume": 34494.0}, {"date": "2023-03-01", "close": 3.2, "volume": 22886.0}, {"date": "2023-03-02", "close": 3.15, "volume": 41279.0}, {"date": "2023-03-03", "close": 3.09, "volume": 31717.0}, {"date": "2023-03-06", "close": 3.07, "volume": 48314.0}, {"date": "2023-03-07", "close": 3.07, "volume": 33988.0}, {"date": "2023-03-08", "close": 3.1, "volume": 67743.0}, {"date": "2023-03-09", "close": 3.1, "volume": 147053.0}, {"date": "2023-03-10", "close": 3.04, "volume": 54070.0}, {"date": "2023-03-13", "close": 3.0, "volume": 42638.0}, {"date": "2023-03-14", "close": 2.95, "volume": 148035.0}, {"date": "2023-03-15", "close": 3.0, "volume": 39654.0}, {"date": "2023-03-16", "close": 2.85, "volume": 127047.0}, {"date": "2023-03-17", "close": 2.93, "volume": 85034.0}, {"date": "2023-03-20", "close": 2.95, "volume": 60186.0}, {"date": "2023-03-21", "close": 3.04, "volume": 82398.0}, {"date": "2023-03-22", "close": 3.1, "volume": 131394.0}, {"date": "2023-03-23", "close": 3.14, "volume": 26840.0}, {"date": "2023-03-24", "close": 3.1, "volume": 23023.0}, {"date": "2023-03-27", "close": 3.03, "volume": 24584.0}, {"date": "2023-03-28", "close": 3.1, "volume": 133422.0}, {"date": "2023-03-29", "close": 3.05, "volume": 127545.0}, {"date": "2023-03-30", "close": 3.05, "volume": 52678.0}, {"date": "2023-03-31", "close": 3.1, "volume": 22579.0}, {"date": "2023-04-03", "close": 3.1, "volume": 28706.0}, {"date": "2023-04-04", "close": 3.06, "volume": 125063.0}, {"date": "2023-04-05", "close": 3.12, "volume": 225854.0}, {"date": "2023-04-06", "close": 3.08, "volume": 7249.0}, {"date": "2023-04-11", "close": 3.17, "volume": 20532.0}, {"date": "2023-04-12", "close": 3.15, "volume": 77443.0}, {"date": "2023-04-13", "close": 3.05, "volume": 66250.0}, {"date": "2023-04-14", "close": 3.26, "volume": 25884.0}, {"date": "2023-04-17", "close": 3.18, "volume": 101875.0}, {"date": "2023-04-18", "close": 3.28, "volume": 114615.0}, {"date": "2023-04-19", "close": 3.25, "volume": 48281.0}, {"date": "2023-04-20", "close": 3.27, "volume": 30943.0}, {"date": "2023-04-21", "close": 3.28, "volume": 1348.0}, {"date": "2023-04-24", "close": 3.19, "volume": 263797.0}, {"date": "2023-04-26", "close": 3.24, "volume": 54323.0}, {"date": "2023-04-27", "close": 3.24, "volume": 38660.0}, {"date": "2023-04-28", "close": 3.23, "volume": 46667.0}, {"date": "2023-05-01", "close": 3.28, "volume": 27405.0}, {"date": "2023-05-02", "close": 3.24, "volume": 35983.0}, {"date": "2023-05-03", "close": 3.25, "volume": 75655.0}, {"date": "2023-05-04", "close": 3.21, "volume": 19072.0}, {"date": "2023-05-05", "close": 3.17, "volume": 11960.0}, {"date": "2023-05-08", "close": 3.17, "volume": 40776.0}, {"date": "2023-05-09", "close": 3.18, "volume": 49364.0}, {"date": "2023-05-10", "close": 3.18, "volume": 73798.0}, {"date": "2023-05-11", "close": 3.16, "volume": 92769.0}, {"date": "2023-05-12", "close": 3.1, "volume": 187591.0}, {"date": "2023-05-15", "close": 3.06, "volume": 24354.0}, {"date": "2023-05-16", "close": 3.1, "volume": 47550.0}, {"date": "2023-05-17", "close": 3.1, "volume": 59793.0}, {"date": "2023-05-18", "close": 3.09, "volume": 54726.0}, {"date": "2023-05-19", "close": 3.1, "volume": 111064.0}, {"date": "2023-05-22", "close": 3.0, "volume": 631.0}, {"date": "2023-05-23", "close": 3.0, "volume": 7913.0}, {"date": "2023-05-24", "close": 2.85, "volume": 10384.0}, {"date": "2023-05-25", "close": 2.8, "volume": 12354.0}, {"date": "2023-05-26", "close": 2.8, "volume": 74552.0}, {"date": "2023-05-29", "close": 2.8, "volume": 41782.0}, {"date": "2023-05-30", "close": 2.79, "volume": 69201.0}, {"date": "2023-05-31", "close": 2.8, "volume": 57446.0}, {"date": "2023-06-01", "close": 2.79, "volume": 1230.0}, {"date": "2023-06-02", "close": 2.71, "volume": 6341.0}, {"date": "2023-06-05", "close": 2.71, "volume": 60088.0}, {"date": "2023-06-06", "close": 2.7, "volume": 66976.0}, {"date": "2023-06-07", "close": 2.8, "volume": 41924.0}, {"date": "2023-06-08", "close": 2.67, "volume": 24658.0}, {"date": "2023-06-09", "close": 2.7, "volume": 17711.0}, {"date": "2023-06-13", "close": 2.63, "volume": 130558.0}, {"date": "2023-06-14", "close": 2.66, "volume": 58962.0}, {"date": "2023-06-15", "close": 2.67, "volume": 15760.0}, {"date": "2023-06-16", "close": 2.7, "volume": 74879.0}, {"date": "2023-06-19", "close": 2.67, "volume": 165739.0}, {"date": "2023-06-20", "close": 2.67, "volume": 74687.0}, {"date": "2023-06-21", "close": 2.63, "volume": 58406.0}, {"date": "2023-06-22", "close": 2.62, "volume": 35103.0}, {"date": "2023-06-23", "close": 2.54, "volume": 90939.0}, {"date": "2023-06-26", "close": 2.585, "volume": 54281.0}, {"date": "2023-06-27", "close": 2.59, "volume": 119779.0}, {"date": "2023-06-28", "close": 2.64, "volume": 129123.0}, {"date": "2023-06-29", "close": 2.6, "volume": 26713.0}, {"date": "2023-06-30", "close": 2.65, "volume": 26544.0}, {"date": "2023-07-03", "close": 2.6, "volume": 54457.0}, {"date": "2023-07-04", "close": 2.63, "volume": 50130.0}, {"date": "2023-07-05", "close": 2.7, "volume": 30785.0}, {"date": "2023-07-06", "close": 2.58, "volume": 32528.0}, {"date": "2023-07-07", "close": 2.55, "volume": 2547.0}, {"date": "2023-07-10", "close": 2.51, "volume": 58115.0}, {"date": "2023-07-11", "close": 2.55, "volume": 43757.0}, {"date": "2023-07-12", "close": 2.48, "volume": 44272.0}, {"date": "2023-07-13", "close": 2.5, "volume": 36954.0}, {"date": "2023-07-14", "close": 2.57, "volume": 16465.0}, {"date": "2023-07-17", "close": 2.58, "volume": 33047.0}, {"date": "2023-07-18", "close": 2.61, "volume": 368902.0}, {"date": "2023-07-19", "close": 2.63, "volume": 533886.0}, {"date": "2023-07-20", "close": 2.68, "volume": 59836.0}, {"date": "2023-07-21", "close": 2.7, "volume": 28537.0}, {"date": "2023-07-24", "close": 2.7, "volume": 48298.0}, {"date": "2023-07-25", "close": 2.58, "volume": 91469.0}, {"date": "2023-07-26", "close": 2.55, "volume": 68623.0}, {"date": "2023-07-27", "close": 2.58, "volume": 139131.0}, {"date": "2023-07-28", "close": 2.55, "volume": 136936.0}, {"date": "2023-07-31", "close": 2.52, "volume": 41214.0}, {"date": "2023-08-01", "close": 2.53, "volume": 33066.0}, {"date": "2023-08-02", "close": 2.5, "volume": 227566.0}, {"date": "2023-08-03", "close": 2.42, "volume": 91311.0}, {"date": "2023-08-04", "close": 2.45, "volume": 31390.0}, {"date": "2023-08-07", "close": 2.46, "volume": 13949.0}, {"date": "2023-08-08", "close": 2.45, "volume": 26642.0}, {"date": "2023-08-09", "close": 2.47, "volume": 11225.0}, {"date": "2023-08-10", "close": 2.48, "volume": 22530.0}, {"date": "2023-08-11", "close": 2.39, "volume": 108513.0}, {"date": "2023-08-14", "close": 2.31, "volume": 197980.0}, {"date": "2023-08-15", "close": 2.32, "volume": 43820.0}, {"date": "2023-08-16", "close": 2.33, "volume": 60917.0}, {"date": "2023-08-17", "close": 2.35, "volume": 23520.0}, {"date": "2023-08-18", "close": 2.45, "volume": 82142.0}, {"date": "2023-08-21", "close": 2.43, "volume": 2313.0}, {"date": "2023-08-22", "close": 2.38, "volume": 27490.0}, {"date": "2023-08-23", "close": 2.37, "volume": 39460.0}, {"date": "2023-08-24", "close": 2.5, "volume": 117103.0}, {"date": "2023-08-25", "close": 2.49, "volume": 100776.0}, {"date": "2023-08-28", "close": 2.46, "volume": 22489.0}, {"date": "2023-08-29", "close": 2.43, "volume": 24964.0}, {"date": "2023-08-30", "close": 2.48, "volume": 31698.0}, {"date": "2023-08-31", "close": 2.5, "volume": 37645.0}, {"date": "2023-09-01", "close": 2.42, "volume": 35466.0}, {"date": "2023-09-04", "close": 2.36, "volume": 46830.0}, {"date": "2023-09-05", "close": 2.35, "volume": 17164.0}, {"date": "2023-09-06", "close": 2.29, "volume": 31616.0}, {"date": "2023-09-07", "close": 2.28, "volume": 85110.0}, {"date": "2023-09-08", "close": 2.27, "volume": 140549.0}, {"date": "2023-09-11", "close": 2.26, "volume": 20109.0}, {"date": "2023-09-12", "close": 2.26, "volume": 98325.0}, {"date": "2023-09-13", "close": 2.26, "volume": 146607.0}, {"date": "2023-09-14", "close": 2.32, "volume": 886077.0}, {"date": "2023-09-15", "close": 2.28, "volume": 343200.0}, {"date": "2023-09-18", "close": 2.27, "volume": 124658.0}, {"date": "2023-09-19", "close": 2.28, "volume": 367423.0}, {"date": "2023-09-20", "close": 2.36, "volume": 56478.0}, {"date": "2023-09-21", "close": 2.38, "volume": 462609.0}, {"date": "2023-09-22", "close": 2.28, "volume": 660468.0}, {"date": "2023-09-25", "close": 2.29, "volume": 34527.0}, {"date": "2023-09-26", "close": 2.26, "volume": 30805.0}, {"date": "2023-09-27", "close": 2.19, "volume": 21573.0}, {"date": "2023-09-28", "close": 2.34, "volume": 12374.0}, {"date": "2023-09-29", "close": 2.35, "volume": 37549.0}, {"date": "2023-10-02", "close": 2.3, "volume": 4784.0}, {"date": "2023-10-03", "close": 2.3, "volume": 50221.0}, {"date": "2023-10-04", "close": 2.23, "volume": 17139.0}, {"date": "2023-10-05", "close": 2.23, "volume": 15130.0}, {"date": "2023-10-06", "close": 2.2, "volume": 17587.0}, {"date": "2023-10-09", "close": 2.18, "volume": 47365.0}, {"date": "2023-10-10", "close": 2.14, "volume": 40565.0}, {"date": "2023-10-11", "close": 2.14, "volume": 98590.0}, {"date": "2023-10-12", "close": 2.14, "volume": 15422.0}, {"date": "2023-10-13", "close": 2.06, "volume": 33851.0}, {"date": "2023-10-16", "close": 2.06, "volume": 50841.0}, {"date": "2023-10-17", "close": 1.93, "volume": 14507.0}, {"date": "2023-10-18", "close": 1.9, "volume": 157384.0}, {"date": "2023-10-19", "close": 1.8, "volume": 76122.0}, {"date": "2023-10-20", "close": 1.81, "volume": 110851.0}, {"date": "2023-10-23", "close": 1.86, "volume": 27509.0}, {"date": "2023-10-24", "close": 1.83, "volume": 29185.0}, {"date": "2023-10-25", "close": 1.9, "volume": 21136.0}, {"date": "2023-10-26", "close": 1.83, "volume": 126114.0}, {"date": "2023-10-27", "close": 1.885, "volume": 18867.0}, {"date": "2023-10-30", "close": 1.8, "volume": 126630.0}, {"date": "2023-10-31", "close": 1.75, "volume": 110945.0}, {"date": "2023-11-01", "close": 1.885, "volume": 102355.0}, {"date": "2023-11-02", "close": 1.9, "volume": 61772.0}, {"date": "2023-11-03", "close": 1.92, "volume": 364961.0}, {"date": "2023-11-06", "close": 1.91, "volume": 77714.0}, {"date": "2023-11-07", "close": 1.89, "volume": 117874.0}, {"date": "2023-11-08", "close": 1.92, "volume": 49833.0}, {"date": "2023-11-09", "close": 2.05, "volume": 59228.0}, {"date": "2023-11-10", "close": 2.0, "volume": 40206.0}, {"date": "2023-11-13", "close": 1.95, "volume": 76214.0}, {"date": "2023-11-14", "close": 2.06, "volume": 63078.0}, {"date": "2023-11-15", "close": 2.24, "volume": 49142.0}, {"date": "2023-11-16", "close": 2.36, "volume": 128239.0}, {"date": "2023-11-17", "close": 2.28, "volume": 55757.0}, {"date": "2023-11-20", "close": 2.33, "volume": 94513.0}, {"date": "2023-11-21", "close": 2.33, "volume": 95504.0}, {"date": "2023-11-22", "close": 2.45, "volume": 69789.0}, {"date": "2023-11-23", "close": 2.41, "volume": 26243.0}, {"date": "2023-11-24", "close": 2.48, "volume": 36926.0}, {"date": "2023-11-27", "close": 2.45, "volume": 36153.0}, {"date": "2023-11-28", "close": 2.31, "volume": 28797.0}, {"date": "2023-11-29", "close": 2.3, "volume": 48821.0}, {"date": "2023-11-30", "close": 2.32, "volume": 16345.0}, {"date": "2023-12-01", "close": 2.3, "volume": 113810.0}, {"date": "2023-12-04", "close": 2.38, "volume": 36080.0}, {"date": "2023-12-05", "close": 2.38, "volume": 82405.0}, {"date": "2023-12-06", "close": 2.3, "volume": 93500.0}, {"date": "2023-12-07", "close": 2.35, "volume": 27065.0}, {"date": "2023-12-08", "close": 2.34, "volume": 14541.0}, {"date": "2023-12-11", "close": 2.46, "volume": 71426.0}, {"date": "2023-12-12", "close": 2.4, "volume": 77795.0}, {"date": "2023-12-13", "close": 2.47, "volume": 102319.0}, {"date": "2023-12-14", "close": 2.62, "volume": 200284.0}, {"date": "2023-12-15", "close": 2.67, "volume": 127256.0}, {"date": "2023-12-18", "close": 2.62, "volume": 170581.0}, {"date": "2023-12-19", "close": 2.64, "volume": 115895.0}, {"date": "2023-12-20", "close": 2.65, "volume": 97659.0}, {"date": "2023-12-21", "close": 2.59, "volume": 48613.0}, {"date": "2023-12-22", "close": 2.69, "volume": 250073.0}, {"date": "2023-12-27", "close": 2.66, "volume": 207200.0}, {"date": "2023-12-28", "close": 2.66, "volume": 55524.0}, {"date": "2023-12-29", "close": 2.66, "volume": 31472.0}, {"date": "2024-01-02", "close": 2.59, "volume": 3661.0}, {"date": "2024-01-03", "close": 2.63, "volume": 6011.0}, {"date": "2024-01-04", "close": 2.6, "volume": 29551.0}, {"date": "2024-01-05", "close": 2.54, "volume": 22886.0}, {"date": "2024-01-08", "close": 2.51, "volume": 46719.0}, {"date": "2024-01-09", "close": 2.5, "volume": 28634.0}, {"date": "2024-01-10", "close": 2.5, "volume": 12407.0}, {"date": "2024-01-11", "close": 2.58, "volume": 73583.0}, {"date": "2024-01-12", "close": 2.52, "volume": 21712.0}, {"date": "2024-01-15", "close": 2.52, "volume": 119021.0}, {"date": "2024-01-16", "close": 2.59, "volume": 93299.0}, {"date": "2024-01-17", "close": 2.55, "volume": 28778.0}, {"date": "2024-01-18", "close": 2.55, "volume": 26732.0}, {"date": "2024-01-19", "close": 2.59, "volume": 79013.0}, {"date": "2024-01-22", "close": 2.63, "volume": 92424.0}, {"date": "2024-01-23", "close": 2.63, "volume": 94068.0}, {"date": "2024-01-24", "close": 2.6, "volume": 51452.0}, {"date": "2024-01-25", "close": 2.6, "volume": 18573.0}, {"date": "2024-01-29", "close": 2.54, "volume": 81395.0}, {"date": "2024-01-30", "close": 2.55, "volume": 33551.0}, {"date": "2024-01-31", "close": 2.55, "volume": 147327.0}, {"date": "2024-02-01", "close": 2.61, "volume": 66842.0}, {"date": "2024-02-02", "close": 2.6, "volume": 175127.0}, {"date": "2024-02-05", "close": 2.7, "volume": 246576.0}, {"date": "2024-02-06", "close": 2.69, "volume": 165651.0}, {"date": "2024-02-07", "close": 2.78, "volume": 82290.0}, {"date": "2024-02-08", "close": 2.76, "volume": 118966.0}, {"date": "2024-02-09", "close": 2.76, "volume": 27310.0}, {"date": "2024-02-12", "close": 2.76, "volume": 6305.0}, {"date": "2024-02-13", "close": 2.8, "volume": 37217.0}, {"date": "2024-02-14", "close": 2.84, "volume": 125747.0}, {"date": "2024-02-15", "close": 2.85, "volume": 107237.0}, {"date": "2024-02-16", "close": 2.88, "volume": 51679.0}, {"date": "2024-02-19", "close": 2.75, "volume": 71154.0}, {"date": "2024-02-20", "close": 2.81, "volume": 62462.0}, {"date": "2024-02-21", "close": 2.77, "volume": 133269.0}, {"date": "2024-02-22", "close": 2.75, "volume": 263082.0}, {"date": "2024-02-23", "close": 2.67, "volume": 85733.0}, {"date": "2024-02-26", "close": 2.73, "volume": 210163.0}, {"date": "2024-02-27", "close": 2.69, "volume": 157865.0}, {"date": "2024-02-28", "close": 2.71, "volume": 378653.0}, {"date": "2024-02-29", "close": 2.66, "volume": 144463.0}, {"date": "2024-03-01", "close": 2.61, "volume": 213189.0}, {"date": "2024-03-04", "close": 2.76, "volume": 255227.0}, {"date": "2024-03-05", "close": 2.8, "volume": 155747.0}, {"date": "2024-03-06", "close": 2.73, "volume": 219316.0}, {"date": "2024-03-07", "close": 2.67, "volume": 55520.0}, {"date": "2024-03-08", "close": 2.77, "volume": 70830.0}, {"date": "2024-03-11", "close": 2.81, "volume": 101847.0}, {"date": "2024-03-12", "close": 2.89, "volume": 362675.0}, {"date": "2024-03-13", "close": 3.05, "volume": 285285.0}, {"date": "2024-03-14", "close": 3.0, "volume": 229840.0}, {"date": "2024-03-15", "close": 2.87, "volume": 209220.0}, {"date": "2024-03-18", "close": 2.89, "volume": 94740.0}, {"date": "2024-03-19", "close": 3.0, "volume": 133730.0}, {"date": "2024-03-20", "close": 2.98, "volume": 98309.0}, {"date": "2024-03-21", "close": 3.06, "volume": 226958.0}, {"date": "2024-03-22", "close": 3.06, "volume": 72639.0}, {"date": "2024-03-25", "close": 3.11, "volume": 141595.0}, {"date": "2024-03-26", "close": 3.09, "volume": 235829.0}, {"date": "2024-03-27", "close": 3.0, "volume": 63461.0}, {"date": "2024-03-28", "close": 2.98, "volume": 301625.0}, {"date": "2024-04-02", "close": 2.96, "volume": 88981.0}, {"date": "2024-04-03", "close": 3.06, "volume": 64495.0}, {"date": "2024-04-04", "close": 3.04, "volume": 109679.0}, {"date": "2024-04-05", "close": 2.92, "volume": 90526.0}, {"date": "2024-04-08", "close": 3.0, "volume": 194987.0}, {"date": "2024-04-09", "close": 3.07, "volume": 289967.0}, {"date": "2024-04-10", "close": 2.96, "volume": 149696.0}, {"date": "2024-04-11", "close": 2.95, "volume": 73716.0}, {"date": "2024-04-12", "close": 2.95, "volume": 136057.0}, {"date": "2024-04-15", "close": 2.85, "volume": 52393.0}, {"date": "2024-04-16", "close": 2.68, "volume": 196352.0}, {"date": "2024-04-17", "close": 2.85, "volume": 146658.0}, {"date": "2024-04-18", "close": 2.85, "volume": 85947.0}, {"date": "2024-04-19", "close": 2.84, "volume": 99662.0}, {"date": "2024-04-22", "close": 2.9, "volume": 92869.0}, {"date": "2024-04-23", "close": 2.9, "volume": 328252.0}, {"date": "2024-04-24", "close": 2.87, "volume": 230633.0}, {"date": "2024-04-26", "close": 2.9, "volume": 23552.0}, {"date": "2024-04-29", "close": 2.89, "volume": 31122.0}, {"date": "2024-04-30", "close": 2.87, "volume": 33027.0}, {"date": "2024-05-01", "close": 2.88, "volume": 141558.0}, {"date": "2024-05-02", "close": 2.86, "volume": 75199.0}, {"date": "2024-05-03", "close": 2.89, "volume": 51506.0}, {"date": "2024-05-06", "close": 2.83, "volume": 96079.0}, {"date": "2024-05-07", "close": 2.83, "volume": 148276.0}, {"date": "2024-05-08", "close": 2.9, "volume": 36930.0}, {"date": "2024-05-09", "close": 2.9, "volume": 88326.0}, {"date": "2024-05-10", "close": 2.85, "volume": 131714.0}, {"date": "2024-05-13", "close": 2.8, "volume": 256959.0}, {"date": "2024-05-14", "close": 2.74, "volume": 44057.0}, {"date": "2024-05-15", "close": 2.92, "volume": 380061.0}, {"date": "2024-05-16", "close": 2.86, "volume": 39754.0}, {"date": "2024-05-17", "close": 2.85, "volume": 181806.0}, {"date": "2024-05-20", "close": 2.91, "volume": 220683.0}, {"date": "2024-05-21", "close": 2.91, "volume": 128493.0}, {"date": "2024-05-22", "close": 2.94, "volume": 48530.0}, {"date": "2024-05-23", "close": 3.03, "volume": 642927.0}, {"date": "2024-05-24", "close": 3.07, "volume": 659909.0}, {"date": "2024-05-27", "close": 3.11, "volume": 243719.0}, {"date": "2024-05-28", "close": 3.2, "volume": 256251.0}, {"date": "2024-05-29", "close": 3.14, "volume": 108812.0}, {"date": "2024-05-30", "close": 3.12, "volume": 219472.0}, {"date": "2024-05-31", "close": 3.17, "volume": 70746.0}, {"date": "2024-06-03", "close": 3.2, "volume": 208292.0}, {"date": "2024-06-04", "close": 3.38, "volume": 297138.0}, {"date": "2024-06-05", "close": 3.38, "volume": 346058.0}, {"date": "2024-06-06", "close": 3.55, "volume": 968976.0}, {"date": "2024-06-07", "close": 3.56, "volume": 227476.0}, {"date": "2024-06-11", "close": 3.66, "volume": 219725.0}, {"date": "2024-06-12", "close": 3.62, "volume": 262822.0}, {"date": "2024-06-13", "close": 3.62, "volume": 269455.0}, {"date": "2024-06-14", "close": 3.62, "volume": 224794.0}, {"date": "2024-06-17", "close": 3.62, "volume": 181756.0}, {"date": "2024-06-18", "close": 3.6, "volume": 247748.0}, {"date": "2024-06-19", "close": 3.5, "volume": 232243.0}, {"date": "2024-06-20", "close": 3.52, "volume": 285525.0}, {"date": "2024-06-21", "close": 3.24, "volume": 1134443.0}, {"date": "2024-06-24", "close": 3.23, "volume": 843961.0}, {"date": "2024-06-25", "close": 3.24, "volume": 409260.0}, {"date": "2024-06-26", "close": 3.27, "volume": 375903.0}, {"date": "2024-06-27", "close": 3.21, "volume": 423519.0}, {"date": "2024-06-28", "close": 3.21, "volume": 603354.0}, {"date": "2024-07-01", "close": 3.22, "volume": 222340.0}, {"date": "2024-07-02", "close": 3.19, "volume": 504855.0}, {"date": "2024-07-03", "close": 3.29, "volume": 406767.0}, {"date": "2024-07-04", "close": 3.38, "volume": 928507.0}, {"date": "2024-07-05", "close": 3.45, "volume": 456238.0}, {"date": "2024-07-08", "close": 3.39, "volume": 568778.0}, {"date": "2024-07-09", "close": 3.38, "volume": 292191.0}, {"date": "2024-07-10", "close": 3.23, "volume": 695972.0}, {"date": "2024-07-11", "close": 3.43, "volume": 556119.0}, {"date": "2024-07-12", "close": 3.48, "volume": 588691.0}, {"date": "2024-07-15", "close": 3.51, "volume": 407705.0}, {"date": "2024-07-16", "close": 3.64, "volume": 657117.0}, {"date": "2024-07-17", "close": 3.65, "volume": 534135.0}, {"date": "2024-07-18", "close": 3.6, "volume": 194414.0}, {"date": "2024-07-19", "close": 3.5, "volume": 272366.0}, {"date": "2024-07-22", "close": 3.51, "volume": 227838.0}, {"date": "2024-07-23", "close": 3.65, "volume": 256466.0}, {"date": "2024-07-24", "close": 3.67, "volume": 234018.0}, {"date": "2024-07-25", "close": 3.65, "volume": 248484.0}, {"date": "2024-07-26", "close": 3.74, "volume": 351776.0}, {"date": "2024-07-29", "close": 3.75, "volume": 555435.0}, {"date": "2024-07-30", "close": 3.64, "volume": 335622.0}, {"date": "2024-07-31", "close": 3.7, "volume": 378082.0}, {"date": "2024-08-01", "close": 3.68, "volume": 280029.0}, {"date": "2024-08-02", "close": 3.59, "volume": 370365.0}, {"date": "2024-08-05", "close": 3.25, "volume": 678097.0}, {"date": "2024-08-06", "close": 3.26, "volume": 296570.0}, {"date": "2024-08-07", "close": 3.33, "volume": 331483.0}, {"date": "2024-08-08", "close": 3.29, "volume": 204378.0}, {"date": "2024-08-09", "close": 3.29, "volume": 371239.0}, {"date": "2024-08-12", "close": 3.28, "volume": 331500.0}, {"date": "2024-08-13", "close": 3.3, "volume": 273592.0}, {"date": "2024-08-14", "close": 3.36, "volume": 465334.0}, {"date": "2024-08-15", "close": 3.35, "volume": 176865.0}, {"date": "2024-08-16", "close": 3.42, "volume": 196389.0}, {"date": "2024-08-19", "close": 3.4, "volume": 74070.0}, {"date": "2024-08-20", "close": 3.45, "volume": 208507.0}, {"date": "2024-08-21", "close": 3.41, "volume": 189593.0}, {"date": "2024-08-22", "close": 3.45, "volume": 839954.0}, {"date": "2024-08-23", "close": 3.41, "volume": 127717.0}, {"date": "2024-08-26", "close": 3.41, "volume": 639410.0}, {"date": "2024-08-27", "close": 3.31, "volume": 376529.0}, {"date": "2024-08-28", "close": 3.39, "volume": 258215.0}, {"date": "2024-08-29", "close": 3.35, "volume": 278677.0}, {"date": "2024-08-30", "close": 3.33, "volume": 256514.0}, {"date": "2024-09-02", "close": 3.36, "volume": 142934.0}, {"date": "2024-09-03", "close": 3.34, "volume": 63431.0}, {"date": "2024-09-04", "close": 3.23, "volume": 235531.0}, {"date": "2024-09-05", "close": 3.21, "volume": 119705.0}, {"date": "2024-09-06", "close": 3.22, "volume": 56109.0}, {"date": "2024-09-09", "close": 3.22, "volume": 214934.0}, {"date": "2024-09-10", "close": 3.32, "volume": 170566.0}, {"date": "2024-09-11", "close": 3.25, "volume": 162174.0}, {"date": "2024-09-12", "close": 3.37, "volume": 61967.0}, {"date": "2024-09-13", "close": 3.32, "volume": 81165.0}, {"date": "2024-09-16", "close": 3.3, "volume": 156762.0}, {"date": "2024-09-17", "close": 3.2, "volume": 144887.0}, {"date": "2024-09-18", "close": 3.23, "volume": 51915.0}, {"date": "2024-09-19", "close": 3.3, "volume": 112079.0}, {"date": "2024-09-20", "close": 3.35, "volume": 142315.0}, {"date": "2024-09-23", "close": 3.41, "volume": 47263.0}, {"date": "2024-09-24", "close": 3.52, "volume": 149446.0}, {"date": "2024-09-25", "close": 3.52, "volume": 251601.0}, {"date": "2024-09-26", "close": 3.6, "volume": 110934.0}, {"date": "2024-09-27", "close": 3.63, "volume": 197961.0}, {"date": "2024-09-30", "close": 3.61, "volume": 159280.0}, {"date": "2024-10-01", "close": 3.57, "volume": 242764.0}, {"date": "2024-10-02", "close": 3.52, "volume": 134404.0}, {"date": "2024-10-03", "close": 3.48, "volume": 103784.0}, {"date": "2024-10-04", "close": 3.55, "volume": 159203.0}, {"date": "2024-10-07", "close": 3.61, "volume": 236040.0}, {"date": "2024-10-08", "close": 3.61, "volume": 169851.0}, {"date": "2024-10-09", "close": 3.61, "volume": 73235.0}, {"date": "2024-10-10", "close": 3.66, "volume": 86520.0}, {"date": "2024-10-11", "close": 3.75, "volume": 592198.0}, {"date": "2024-10-14", "close": 3.8, "volume": 518557.0}, {"date": "2024-10-15", "close": 3.89, "volume": 950126.0}, {"date": "2024-10-16", "close": 3.85, "volume": 209381.0}, {"date": "2024-10-17", "close": 3.89, "volume": 412616.0}, {"date": "2024-10-18", "close": 3.78, "volume": 1136918.0}, {"date": "2024-10-21", "close": 3.94, "volume": 683120.0}, {"date": "2024-10-22", "close": 3.79, "volume": 285365.0}, {"date": "2024-10-23", "close": 3.77, "volume": 364305.0}, {"date": "2024-10-24", "close": 3.65, "volume": 291469.0}, {"date": "2024-10-25", "close": 3.68, "volume": 358203.0}, {"date": "2024-10-28", "close": 3.83, "volume": 127543.0}, {"date": "2024-10-29", "close": 3.73, "volume": 139869.0}, {"date": "2024-10-30", "close": 3.66, "volume": 713717.0}, {"date": "2024-10-31", "close": 3.7, "volume": 320327.0}, {"date": "2024-11-01", "close": 3.56, "volume": 278569.0}, {"date": "2024-11-04", "close": 3.56, "volume": 207938.0}, {"date": "2024-11-05", "close": 3.63, "volume": 102948.0}, {"date": "2024-11-06", "close": 3.78, "volume": 182934.0}, {"date": "2024-11-07", "close": 3.78, "volume": 463097.0}, {"date": "2024-11-08", "close": 3.78, "volume": 186654.0}, {"date": "2024-11-11", "close": 3.76, "volume": 178086.0}, {"date": "2024-11-12", "close": 3.72, "volume": 424436.0}, {"date": "2024-11-13", "close": 3.69, "volume": 131875.0}, {"date": "2024-11-14", "close": 3.76, "volume": 7162102.0}, {"date": "2024-11-15", "close": 3.81, "volume": 116007.0}, {"date": "2024-11-18", "close": 3.89, "volume": 208096.0}, {"date": "2024-11-19", "close": 3.94, "volume": 564792.0}, {"date": "2024-11-20", "close": 4.15, "volume": 586355.0}, {"date": "2024-11-21", "close": 4.11, "volume": 432856.0}, {"date": "2024-11-22", "close": 4.18, "volume": 330062.0}, {"date": "2024-11-25", "close": 4.08, "volume": 405475.0}, {"date": "2024-11-26", "close": 4.02, "volume": 300066.0}, {"date": "2024-11-27", "close": 4.03, "volume": 78782.0}, {"date": "2024-11-28", "close": 4.09, "volume": 144564.0}, {"date": "2024-11-29", "close": 4.03, "volume": 136738.0}, {"date": "2024-12-02", "close": 3.93, "volume": 189320.0}, {"date": "2024-12-03", "close": 3.97, "volume": 297891.0}, {"date": "2024-12-04", "close": 3.96, "volume": 130990.0}, {"date": "2024-12-05", "close": 4.07, "volume": 548945.0}, {"date": "2024-12-06", "close": 4.0, "volume": 272861.0}, {"date": "2024-12-09", "close": 3.78, "volume": 1151549.0}, {"date": "2024-12-10", "close": 3.83, "volume": 416465.0}, {"date": "2024-12-11", "close": 3.8, "volume": 717831.0}, {"date": "2024-12-12", "close": 3.75, "volume": 566789.0}, {"date": "2024-12-13", "close": 3.81, "volume": 665913.0}, {"date": "2024-12-16", "close": 3.69, "volume": 796693.0}, {"date": "2024-12-17", "close": 3.6, "volume": 571921.0}, {"date": "2024-12-18", "close": 3.51, "volume": 420998.0}, {"date": "2024-12-19", "close": 3.42, "volume": 646950.0}, {"date": "2024-12-20", "close": 3.46, "volume": 427532.0}, {"date": "2024-12-23", "close": 3.52, "volume": 490779.0}, {"date": "2024-12-24", "close": 3.57, "volume": 125184.0}, {"date": "2024-12-27", "close": 3.64, "volume": 456935.0}, {"date": "2024-12-30", "close": 3.63, "volume": 428469.0}, {"date": "2024-12-31", "close": 3.75, "volume": 57087.0}, {"date": "2025-01-02", "close": 3.57, "volume": 360376.0}, {"date": "2025-01-03", "close": 3.74, "volume": 466908.0}, {"date": "2025-01-06", "close": 3.64, "volume": 255879.0}, {"date": "2025-01-07", "close": 3.75, "volume": 544068.0}, {"date": "2025-01-08", "close": 3.7, "volume": 333507.0}, {"date": "2025-01-09", "close": 3.71, "volume": 492482.0}, {"date": "2025-01-10", "close": 3.71, "volume": 444277.0}, {"date": "2025-01-13", "close": 3.63, "volume": 132134.0}, {"date": "2025-01-14", "close": 3.61, "volume": 218300.0}, {"date": "2025-01-15", "close": 3.67, "volume": 185376.0}, {"date": "2025-01-16", "close": 3.74, "volume": 228315.0}, {"date": "2025-01-17", "close": 3.8, "volume": 321555.0}, {"date": "2025-01-20", "close": 3.85, "volume": 260174.0}, {"date": "2025-01-21", "close": 3.73, "volume": 329866.0}, {"date": "2025-01-22", "close": 3.76, "volume": 396731.0}, {"date": "2025-01-23", "close": 3.69, "volume": 286017.0}, {"date": "2025-01-24", "close": 3.84, "volume": 245689.0}, {"date": "2025-01-28", "close": 3.77, "volume": 146182.0}, {"date": "2025-01-29", "close": 3.88, "volume": 253056.0}, {"date": "2025-01-30", "close": 3.9, "volume": 288444.0}, {"date": "2025-01-31", "close": 3.88, "volume": 299484.0}, {"date": "2025-02-03", "close": 3.77, "volume": 199131.0}, {"date": "2025-02-04", "close": 3.76, "volume": 232019.0}, {"date": "2025-02-05", "close": 3.81, "volume": 456564.0}, {"date": "2025-02-06", "close": 3.8, "volume": 340719.0}, {"date": "2025-02-07", "close": 3.79, "volume": 153512.0}, {"date": "2025-02-10", "close": 3.85, "volume": 368861.0}, {"date": "2025-02-11", "close": 3.82, "volume": 243491.0}, {"date": "2025-02-12", "close": 3.86, "volume": 330355.0}, {"date": "2025-02-13", "close": 3.88, "volume": 213007.0}, {"date": "2025-02-14", "close": 3.91, "volume": 253454.0}, {"date": "2025-02-17", "close": 4.0, "volume": 366317.0}, {"date": "2025-02-18", "close": 3.97, "volume": 260746.0}, {"date": "2025-02-19", "close": 3.97, "volume": 215530.0}, {"date": "2025-02-20", "close": 3.98, "volume": 797332.0}, {"date": "2025-02-21", "close": 3.93, "volume": 282472.0}, {"date": "2025-02-24", "close": 3.62, "volume": 789280.0}, {"date": "2025-02-25", "close": 3.58, "volume": 609284.0}, {"date": "2025-02-26", "close": 3.34, "volume": 1462175.0}, {"date": "2025-02-27", "close": 3.8, "volume": 1295025.0}, {"date": "2025-02-28", "close": 3.22, "volume": 4211277.0}, {"date": "2025-03-03", "close": 3.34, "volume": 1395190.0}, {"date": "2025-03-04", "close": 3.16, "volume": 1443213.0}, {"date": "2025-03-05", "close": 3.1, "volume": 2394128.0}, {"date": "2025-03-06", "close": 3.1, "volume": 1629483.0}, {"date": "2025-03-07", "close": 3.09, "volume": 1316062.0}, {"date": "2025-03-10", "close": 3.0, "volume": 1089750.0}, {"date": "2025-03-11", "close": 2.83, "volume": 1248940.0}, {"date": "2025-03-12", "close": 2.96, "volume": 971974.0}, {"date": "2025-03-13", "close": 2.77, "volume": 898869.0}, {"date": "2025-03-14", "close": 2.78, "volume": 1129762.0}, {"date": "2025-03-17", "close": 2.87, "volume": 1006721.0}, {"date": "2025-03-18", "close": 2.84, "volume": 632379.0}, {"date": "2025-03-19", "close": 2.77, "volume": 750622.0}, {"date": "2025-03-20", "close": 2.87, "volume": 976367.0}, {"date": "2025-03-21", "close": 2.83, "volume": 10448283.0}, {"date": "2025-03-24", "close": 2.41, "volume": 5470986.0}, {"date": "2025-03-25", "close": 2.54, "volume": 1801953.0}, {"date": "2025-03-26", "close": 2.6, "volume": 1220671.0}, {"date": "2025-03-27", "close": 2.37, "volume": 1505299.0}, {"date": "2025-03-28", "close": 2.37, "volume": 1457510.0}, {"date": "2025-03-31", "close": 2.29, "volume": 1303694.0}, {"date": "2025-04-01", "close": 2.25, "volume": 716881.0}, {"date": "2025-04-02", "close": 2.24, "volume": 668549.0}, {"date": "2025-04-03", "close": 2.16, "volume": 1185001.0}, {"date": "2025-04-04", "close": 1.975, "volume": 1988458.0}, {"date": "2025-04-07", "close": 1.825, "volume": 1671931.0}, {"date": "2025-04-08", "close": 1.89, "volume": 1235282.0}, {"date": "2025-04-09", "close": 1.665, "volume": 2360231.0}, {"date": "2025-04-10", "close": 1.72, "volume": 2935146.0}, {"date": "2025-04-11", "close": 1.7, "volume": 1990647.0}, {"date": "2025-04-14", "close": 1.94, "volume": 2079098.0}, {"date": "2025-04-15", "close": 1.88, "volume": 1552940.0}, {"date": "2025-04-16", "close": 1.865, "volume": 752119.0}, {"date": "2025-04-17", "close": 1.795, "volume": 990502.0}, {"date": "2025-04-22", "close": 1.69, "volume": 1200516.0}, {"date": "2025-04-23", "close": 1.825, "volume": 732759.0}, {"date": "2025-04-24", "close": 1.88, "volume": 509441.0}, {"date": "2025-04-28", "close": 1.835, "volume": 422941.0}, {"date": "2025-04-29", "close": 1.895, "volume": 1251148.0}, {"date": "2025-04-30", "close": 1.875, "volume": 845830.0}, {"date": "2025-05-01", "close": 1.94, "volume": 1467074.0}, {"date": "2025-05-02", "close": 2.06, "volume": 917938.0}, {"date": "2025-05-05", "close": 2.15, "volume": 1302020.0}, {"date": "2025-05-06", "close": 2.17, "volume": 898478.0}, {"date": "2025-05-07", "close": 2.16, "volume": 554550.0}, {"date": "2025-05-08", "close": 2.11, "volume": 644434.0}, {"date": "2025-05-09", "close": 2.43, "volume": 1111659.0}, {"date": "2025-05-12", "close": 2.3, "volume": 1192379.0}, {"date": "2025-05-13", "close": 2.43, "volume": 817413.0}, {"date": "2025-05-14", "close": 2.26, "volume": 1251937.0}, {"date": "2025-05-15", "close": 2.2, "volume": 1244585.0}, {"date": "2025-05-16", "close": 2.31, "volume": 885720.0}, {"date": "2025-05-19", "close": 2.29, "volume": 840374.0}, {"date": "2025-05-20", "close": 2.16, "volume": 774460.0}, {"date": "2025-05-21", "close": 2.15, "volume": 732449.0}, {"date": "2025-05-22", "close": 2.16, "volume": 575386.0}, {"date": "2025-05-23", "close": 2.16, "volume": 444718.0}, {"date": "2025-05-26", "close": 2.12, "volume": 639535.0}, {"date": "2025-05-27", "close": 2.16, "volume": 519099.0}, {"date": "2025-05-28", "close": 2.13, "volume": 483300.0}, {"date": "2025-05-29", "close": 2.14, "volume": 401183.0}, {"date": "2025-05-30", "close": 2.33, "volume": 4628795.0}, {"date": "2025-06-02", "close": 2.29, "volume": 1088545.0}, {"date": "2025-06-03", "close": 2.28, "volume": 614146.0}, {"date": "2025-06-04", "close": 2.3, "volume": 752229.0}, {"date": "2025-06-05", "close": 2.27, "volume": 1051037.0}, {"date": "2025-06-06", "close": 2.25, "volume": 480134.0}, {"date": "2025-06-10", "close": 2.24, "volume": 730792.0}, {"date": "2025-06-11", "close": 2.3, "volume": 1062754.0}, {"date": "2025-06-12", "close": 2.22, "volume": 616862.0}, {"date": "2025-06-13", "close": 2.11, "volume": 730594.0}, {"date": "2025-06-16", "close": 2.05, "volume": 945171.0}, {"date": "2025-06-17", "close": 2.1, "volume": 637438.0}, {"date": "2025-06-18", "close": 2.07, "volume": 609803.0}, {"date": "2025-06-19", "close": 2.11, "volume": 740677.0}, {"date": "2025-06-20", "close": 2.06, "volume": 1810077.0}, {"date": "2025-06-23", "close": 2.02, "volume": 682976.0}, {"date": "2025-06-24", "close": 2.03, "volume": 940617.0}, {"date": "2025-06-25", "close": 2.18, "volume": 1368112.0}, {"date": "2025-06-26", "close": 2.16, "volume": 1127659.0}, {"date": "2025-06-27", "close": 2.19, "volume": 520192.0}, {"date": "2025-06-30", "close": 2.17, "volume": 1306292.0}, {"date": "2025-07-01", "close": 2.28, "volume": 786953.0}, {"date": "2025-07-02", "close": 2.27, "volume": 448197.0}, {"date": "2025-07-03", "close": 2.48, "volume": 1196540.0}, {"date": "2025-07-04", "close": 2.54, "volume": 1120091.0}, {"date": "2025-07-07", "close": 2.49, "volume": 468880.0}, {"date": "2025-07-08", "close": 2.4, "volume": 998826.0}, {"date": "2025-07-09", "close": 2.44, "volume": 650787.0}, {"date": "2025-07-10", "close": 2.59, "volume": 698842.0}, {"date": "2025-07-11", "close": 2.63, "volume": 413390.0}, {"date": "2025-07-14", "close": 2.65, "volume": 691115.0}, {"date": "2025-07-15", "close": 2.62, "volume": 401981.0}, {"date": "2025-07-16", "close": 2.58, "volume": 501159.0}, {"date": "2025-07-17", "close": 2.57, "volume": 665452.0}, {"date": "2025-07-18", "close": 2.66, "volume": 2737671.0}, {"date": "2025-07-21", "close": 2.69, "volume": 781224.0}, {"date": "2025-07-22", "close": 2.69, "volume": 507253.0}, {"date": "2025-07-23", "close": 2.64, "volume": 632411.0}, {"date": "2025-07-24", "close": 2.66, "volume": 572000.0}, {"date": "2025-07-25", "close": 2.9, "volume": 1650999.0}, {"date": "2025-07-28", "close": 3.02, "volume": 1124839.0}, {"date": "2025-07-29", "close": 3.01, "volume": 1403303.0}, {"date": "2025-07-30", "close": 3.0, "volume": 927494.0}, {"date": "2025-07-31", "close": 2.92, "volume": 284649.0}, {"date": "2025-08-01", "close": 2.95, "volume": 625367.0}, {"date": "2025-08-04", "close": 2.96, "volume": 352440.0}, {"date": "2025-08-05", "close": 3.0, "volume": 545107.0}, {"date": "2025-08-06", "close": 3.05, "volume": 3509894.0}, {"date": "2025-08-07", "close": 3.08, "volume": 427294.0}, {"date": "2025-08-08", "close": 3.05, "volume": 344492.0}, {"date": "2025-08-11", "close": 3.01, "volume": 310594.0}, {"date": "2025-08-12", "close": 3.0, "volume": 542453.0}, {"date": "2025-08-13", "close": 2.97, "volume": 450723.0}, {"date": "2025-08-14", "close": 3.08, "volume": 4156968.0}, {"date": "2025-08-15", "close": 3.12, "volume": 727851.0}, {"date": "2025-08-18", "close": 3.12, "volume": 719574.0}, {"date": "2025-08-19", "close": 3.13, "volume": 2691069.0}, {"date": "2025-08-20", "close": 3.01, "volume": 607146.0}, {"date": "2025-08-21", "close": 3.12, "volume": 896113.0}, {"date": "2025-08-22", "close": 3.02, "volume": 820391.0}, {"date": "2025-08-25", "close": 2.93, "volume": 2815036.0}, {"date": "2025-08-26", "close": 2.81, "volume": 1700641.0}, {"date": "2025-08-27", "close": 2.74, "volume": 2323786.0}, {"date": "2025-08-28", "close": 2.68, "volume": 983838.0}, {"date": "2025-08-29", "close": 2.69, "volume": 1097540.0}, {"date": "2025-09-01", "close": 2.7, "volume": 615444.0}, {"date": "2025-09-02", "close": 2.71, "volume": 458984.0}, {"date": "2025-09-03", "close": 2.64, "volume": 692579.0}, {"date": "2025-09-04", "close": 2.63, "volume": 723149.0}, {"date": "2025-09-05", "close": 2.68, "volume": 786687.0}, {"date": "2025-09-08", "close": 2.83, "volume": 2766941.0}, {"date": "2025-09-09", "close": 2.7, "volume": 1281985.0}, {"date": "2025-09-10", "close": 2.69, "volume": 740743.0}, {"date": "2025-09-11", "close": 2.71, "volume": 839880.0}, {"date": "2025-09-12", "close": 2.76, "volume": 868367.0}, {"date": "2025-09-15", "close": 2.78, "volume": 472563.0}, {"date": "2025-09-16", "close": 2.79, "volume": 763274.0}, {"date": "2025-09-17", "close": 2.73, "volume": 1003810.0}, {"date": "2025-09-18", "close": 2.8, "volume": 2045998.0}, {"date": "2025-09-19", "close": 2.89, "volume": 17803969.0}, {"date": "2025-09-22", "close": 2.84, "volume": 997060.0}, {"date": "2025-09-23", "close": 2.86, "volume": 2486552.0}, {"date": "2025-09-24", "close": 2.92, "volume": 2415709.0}, {"date": "2025-09-25", "close": 2.99, "volume": 2681593.0}, {"date": "2025-09-26", "close": 2.94, "volume": 1887468.0}, {"date": "2025-09-29", "close": 2.92, "volume": 1114517.0}, {"date": "2025-09-30", "close": 2.95, "volume": 2894395.0}, {"date": "2025-10-01", "close": 3.07, "volume": 1376610.0}, {"date": "2025-10-02", "close": 3.28, "volume": 2909893.0}, {"date": "2025-10-03", "close": 3.23, "volume": 3694832.0}, {"date": "2025-10-06", "close": 3.3, "volume": 691970.0}, {"date": "2025-10-07", "close": 3.34, "volume": 1145280.0}, {"date": "2025-10-08", "close": 3.28, "volume": 896909.0}, {"date": "2025-10-09", "close": 3.29, "volume": 1920225.0}, {"date": "2025-10-10", "close": 3.3, "volume": 1272452.0}, {"date": "2025-10-13", "close": 3.17, "volume": 2155043.0}, {"date": "2025-10-14", "close": 3.33, "volume": 2045169.0}, {"date": "2025-10-15", "close": 3.32, "volume": 3438783.0}, {"date": "2025-10-16", "close": 3.4, "volume": 3691641.0}, {"date": "2025-10-17", "close": 3.25, "volume": 1990421.0}, {"date": "2025-10-20", "close": 3.26, "volume": 3648979.0}, {"date": "2025-10-21", "close": 3.41, "volume": 2454336.0}, {"date": "2025-10-22", "close": 3.3, "volume": 1660487.0}, {"date": "2025-10-23", "close": 3.21, "volume": 1276727.0}, {"date": "2025-10-24", "close": 3.11, "volume": 686358.0}, {"date": "2025-10-27", "close": 3.13, "volume": 681517.0}, {"date": "2025-10-28", "close": 3.08, "volume": 1902450.0}, {"date": "2025-10-29", "close": 3.04, "volume": 1608535.0}, {"date": "2025-10-30", "close": 2.98, "volume": 1076795.0}, {"date": "2025-10-31", "close": 2.92, "volume": 1083211.0}, {"date": "2025-11-03", "close": 2.85, "volume": 2025279.0}, {"date": "2025-11-04", "close": 2.77, "volume": 1083903.0}, {"date": "2025-11-05", "close": 2.75, "volume": 1465902.0}, {"date": "2025-11-06", "close": 2.73, "volume": 1696966.0}, {"date": "2025-11-07", "close": 2.61, "volume": 1603166.0}, {"date": "2025-11-10", "close": 2.75, "volume": 1795015.0}, {"date": "2025-11-11", "close": 2.88, "volume": 1900411.0}, {"date": "2025-11-12", "close": 2.94, "volume": 1599647.0}, {"date": "2025-11-13", "close": 2.82, "volume": 1661737.0}, {"date": "2025-11-14", "close": 2.74, "volume": 979145.0}, {"date": "2025-11-17", "close": 2.85, "volume": 773951.0}, {"date": "2025-11-18", "close": 2.74, "volume": 1025127.0}, {"date": "2025-11-19", "close": 2.75, "volume": 297931.0}, {"date": "2025-11-20", "close": 2.88, "volume": 736831.0}, {"date": "2025-11-21", "close": 2.77, "volume": 753507.0}, {"date": "2025-11-24", "close": 2.93, "volume": 1364086.0}, {"date": "2025-11-25", "close": 3.02, "volume": 921141.0}, {"date": "2025-11-26", "close": 3.03, "volume": 1244943.0}, {"date": "2025-11-27", "close": 3.09, "volume": 1007191.0}, {"date": "2025-11-28", "close": 3.1, "volume": 882510.0}, {"date": "2025-12-01", "close": 3.03, "volume": 723329.0}, {"date": "2025-12-02", "close": 3.0, "volume": 1609811.0}, {"date": "2025-12-03", "close": 2.93, "volume": 1025562.0}, {"date": "2025-12-04", "close": 2.92, "volume": 875323.0}, {"date": "2025-12-05", "close": 2.97, "volume": 451260.0}, {"date": "2025-12-08", "close": 3.01, "volume": 917962.0}, {"date": "2025-12-09", "close": 3.07, "volume": 1286431.0}, {"date": "2025-12-10", "close": 2.98, "volume": 739614.0}, {"date": "2025-12-11", "close": 2.98, "volume": 508043.0}, {"date": "2025-12-12", "close": 3.05, "volume": 580373.0}, {"date": "2025-12-15", "close": 2.97, "volume": 875213.0}, {"date": "2025-12-16", "close": 3.0, "volume": 430893.0}, {"date": "2025-12-17", "close": 3.01, "volume": 1073031.0}, {"date": "2025-12-18", "close": 2.99, "volume": 1572091.0}, {"date": "2025-12-19", "close": 3.16, "volume": 5871147.0}, {"date": "2025-12-22", "close": 3.23, "volume": 1525937.0}, {"date": "2025-12-23", "close": 3.25, "volume": 1311875.0}, {"date": "2025-12-24", "close": 3.24, "volume": 591997.0}, {"date": "2025-12-29", "close": 3.22, "volume": 803158.0}, {"date": "2025-12-30", "close": 3.2, "volume": 530678.0}, {"date": "2025-12-31", "close": 3.21, "volume": 210956.0}, {"date": "2026-01-02", "close": 3.24, "volume": 350438.0}, {"date": "2026-01-05", "close": 3.31, "volume": 549988.0}, {"date": "2026-01-06", "close": 3.28, "volume": 365627.0}, {"date": "2026-01-07", "close": 3.3, "volume": 581508.0}, {"date": "2026-01-08", "close": 3.31, "volume": 304472.0}, {"date": "2026-01-09", "close": 3.4, "volume": 1220231.0}, {"date": "2026-01-12", "close": 3.56, "volume": 2209993.0}, {"date": "2026-01-13", "close": 3.42, "volume": 1176822.0}, {"date": "2026-01-14", "close": 3.36, "volume": 1755840.0}, {"date": "2026-01-15", "close": 3.47, "volume": 2286929.0}, {"date": "2026-01-16", "close": 3.5, "volume": 1873048.0}, {"date": "2026-01-19", "close": 3.52, "volume": 1058666.0}, {"date": "2026-01-20", "close": 3.39, "volume": 2007597.0}, {"date": "2026-01-21", "close": 3.29, "volume": 920922.0}, {"date": "2026-01-22", "close": 3.41, "volume": 853519.0}, {"date": "2026-01-23", "close": 3.39, "volume": 735612.0}, {"date": "2026-01-27", "close": 3.29, "volume": 985159.0}, {"date": "2026-01-28", "close": 3.18, "volume": 942249.0}, {"date": "2026-01-29", "close": 3.15, "volume": 763725.0}, {"date": "2026-01-30", "close": 3.14, "volume": 634644.0}, {"date": "2026-02-02", "close": 3.05, "volume": 1394377.0}, {"date": "2026-02-03", "close": 3.1, "volume": 648489.0}, {"date": "2026-02-04", "close": 2.92, "volume": 1105618.0}, {"date": "2026-02-05", "close": 3.07, "volume": 984940.0}, {"date": "2026-02-06", "close": 2.93, "volume": 933055.0}, {"date": "2026-02-09", "close": 3.04, "volume": 829773.0}, {"date": "2026-02-10", "close": 3.1, "volume": 591235.0}, {"date": "2026-02-11", "close": 3.07, "volume": 970234.0}, {"date": "2026-02-12", "close": 2.92, "volume": 860344.0}, {"date": "2026-02-13", "close": 2.91, "volume": 897498.0}, {"date": "2026-02-16", "close": 2.95, "volume": 432846.0}, {"date": "2026-02-17", "close": 3.03, "volume": 913192.0}, {"date": "2026-02-18", "close": 3.14, "volume": 1241276.0}, {"date": "2026-02-19", "close": 3.15, "volume": 916754.0}, {"date": "2026-02-20", "close": 3.14, "volume": 956097.0}, {"date": "2026-02-23", "close": 3.11, "volume": 827493.0}, {"date": "2026-02-24", "close": 3.26, "volume": 2096040.0}, {"date": "2026-02-25", "close": 3.18, "volume": 2647533.0}, {"date": "2026-02-26", "close": 3.14, "volume": 2312497.0}, {"date": "2026-02-27", "close": 3.25, "volume": 3395609.0}, {"date": "2026-03-02", "close": 3.11, "volume": 2709997.0}, {"date": "2026-03-03", "close": 3.07, "volume": 1313039.0}, {"date": "2026-03-04", "close": 2.92, "volume": 1858758.0}, {"date": "2026-03-05", "close": 2.96, "volume": 1223045.0}, {"date": "2026-03-06", "close": 3.02, "volume": 2005661.0}, {"date": "2026-03-09", "close": 2.88, "volume": 1795110.0}, {"date": "2026-03-10", "close": 2.9, "volume": 995122.0}, {"date": "2026-03-11", "close": 2.81, "volume": 1665012.0}, {"date": "2026-03-12", "close": 2.71, "volume": 2134578.0}, {"date": "2026-03-13", "close": 2.57, "volume": 2675634.0}, {"date": "2026-03-16", "close": 2.47, "volume": 1834741.0}, {"date": "2026-03-17", "close": 2.45, "volume": 1082628.0}, {"date": "2026-03-18", "close": 2.57, "volume": 2434194.0}, {"date": "2026-03-19", "close": 2.48, "volume": 1891350.0}, {"date": "2026-03-20", "close": 2.45, "volume": 2797983.0}, {"date": "2026-03-23", "close": 2.39, "volume": 1536225.0}, {"date": "2026-03-24", "close": 2.37, "volume": 1531595.0}, {"date": "2026-03-25", "close": 2.5, "volume": 1595757.0}, {"date": "2026-03-26", "close": 2.47, "volume": 783595.0}, {"date": "2026-03-27", "close": 2.5, "volume": 859293.0}, {"date": "2026-03-30", "close": 2.45, "volume": 1567212.0}, {"date": "2026-03-31", "close": 2.59, "volume": 2259003.0}, {"date": "2026-04-01", "close": 2.73, "volume": 1974490.0}, {"date": "2026-04-02", "close": 2.54, "volume": 1164235.0}, {"date": "2026-04-07", "close": 2.57, "volume": 732351.0}, {"date": "2026-04-08", "close": 2.66, "volume": 2454120.0}, {"date": "2026-04-09", "close": 2.56, "volume": 1118635.0}, {"date": "2026-04-10", "close": 2.58, "volume": 1065726.0}, {"date": "2026-04-13", "close": 2.54, "volume": 1081972.0}, {"date": "2026-04-14", "close": 2.63, "volume": 864394.0}, {"date": "2026-04-15", "close": 2.64, "volume": 1330326.0}, {"date": "2026-04-16", "close": 2.68, "volume": 1319618.0}, {"date": "2026-04-17", "close": 2.63, "volume": 1369055.0}, {"date": "2026-04-20", "close": 2.57, "volume": 955855.0}, {"date": "2026-04-21", "close": 2.53, "volume": 1488466.0}, {"date": "2026-04-22", "close": 2.45, "volume": 1127868.0}, {"date": "2026-04-23", "close": 2.4, "volume": 1737326.0}, {"date": "2026-04-24", "close": 2.38, "volume": 1255051.0}, {"date": "2026-04-27", "close": 2.37, "volume": 1098349.0}, {"date": "2026-04-28", "close": 2.34, "volume": 1558256.0}, {"date": "2026-04-29", "close": 2.37, "volume": 945750.0}, {"date": "2026-04-30", "close": 2.3, "volume": 882232.0}, {"date": "2026-05-01", "close": 2.29, "volume": 1045774.0}, {"date": "2026-05-04", "close": 2.36, "volume": 1159613.0}, {"date": "2026-05-05", "close": 2.42, "volume": 704574.0}, {"date": "2026-05-06", "close": 2.56, "volume": 1678164.0}, {"date": "2026-05-07", "close": 2.68, "volume": 1506454.0}, {"date": "2026-05-08", "close": 2.59, "volume": 1437686.0}, {"date": "2026-05-11", "close": 2.63, "volume": 936220.0}, {"date": "2026-05-12", "close": 2.57, "volume": 820099.0}, {"date": "2026-05-13", "close": 2.56, "volume": 695729.0}, {"date": "2026-05-14", "close": 2.53, "volume": 576945.0}, {"date": "2026-05-15", "close": 2.53, "volume": 446771.0}, {"date": "2026-05-18", "close": 2.42, "volume": 1600601.0}, {"date": "2026-05-19", "close": 2.51, "volume": 884755.0}, {"date": "2026-05-20", "close": 2.46, "volume": 834312.0}, {"date": "2026-05-21", "close": 2.53, "volume": 734350.0}, {"date": "2026-05-22", "close": 2.52, "volume": 471355.0}, {"date": "2026-05-25", "close": 2.52, "volume": 685180.0}, {"date": "2026-05-26", "close": 2.51, "volume": 436788.0}, {"date": "2026-05-27", "close": 2.55, "volume": 474927.0}, {"date": "2026-05-28", "close": 2.6, "volume": 677611.0}, {"date": "2026-05-29", "close": 2.63, "volume": 1504224.0}, {"date": "2026-06-01", "close": 2.68, "volume": 1345350.0}, {"date": "2026-06-02", "close": 2.71, "volume": 2864828.0}, {"date": "2026-06-03", "close": 2.57, "volume": 1767770.0}, {"date": "2026-06-04", "close": 2.55, "volume": 2520617.0}, {"date": "2026-06-05", "close": 2.52, "volume": 640900.0}, {"date": "2026-06-09", "close": 2.58, "volume": 1492774.0}, {"date": "2026-06-10", "close": 2.51, "volume": 583720.0}, {"date": "2026-06-11", "close": 2.49, "volume": 657855.0}, {"date": "2026-06-12", "close": 2.51, "volume": 1135537.0}, {"date": "2026-06-15", "close": 2.57, "volume": 3518467.0}, {"date": "2026-06-16", "close": 2.76, "volume": 1915535.0}, {"date": "2026-06-17", "close": 2.89, "volume": 2442312.0}, {"date": "2026-06-18", "close": 2.87, "volume": 1413010.0}, {"date": "2026-06-19", "close": 2.86, "volume": 991522.0}, {"date": "2026-06-22", "close": 2.91, "volume": 984690.0}, {"date": "2026-06-23", "close": 2.9, "volume": 1070492.0}, {"date": "2026-06-24", "close": 2.89, "volume": 900191.0}, {"date": "2026-06-25", "close": 2.81, "volume": 943951.0}, {"date": "2026-06-26", "close": 2.79, "volume": 763281.0}, {"date": "2026-06-29", "close": 2.78, "volume": 835774.0}, {"date": "2026-06-30", "close": 2.88, "volume": 1551742.0}, {"date": "2026-07-01", "close": 2.95, "volume": 1720347.0}, {"date": "2026-07-02", "close": 2.94, "volume": 939581.0}, {"date": "2026-07-03", "close": 3.11, "volume": 1207063.0}, {"date": "2026-07-06", "close": 3.09, "volume": 676193.0}, {"date": "2026-07-07", "close": 3.03, "volume": 1214506.0}, {"date": "2026-07-08", "close": 3.08, "volume": 800330.0}, {"date": "2026-07-09", "close": 3.1, "volume": 1725770.0}, {"date": "2026-07-10", "close": 3.13, "volume": 708818.0}, {"date": "2026-07-13", "close": 3.11, "volume": 617929.0}, {"date": "2026-07-14", "close": 3.12, "volume": 586095.0}, {"date": "2026-07-15", "close": 3.18, "volume": 592786.0}, {"date": "2026-07-16", "close": 3.21, "volume": 808444.0}, {"date": "2026-07-17", "close": 3.05, "volume": 1058036.0}, {"date": "2026-07-20", "close": 2.97, "volume": 971959.0}, {"date": "2026-07-21", "close": 2.89, "volume": 1046878.0}, {"date": "2026-07-22", "close": 2.79, "volume": 3454610.0}, {"date": "2026-07-23", "close": 2.74, "volume": 2715303.0}, {"date": "2026-07-24", "close": 2.74, "volume": 2893184.0}, {"date": "2026-07-27", "close": 2.73, "volume": 1964970.0}, {"date": "2026-07-28", "close": 2.68, "volume": 854263.0}, {"date": "2026-07-29", "close": 2.76, "volume": 1599277.0}, {"date": "2026-07-30", "close": 2.69, "volume": 1376519.0}, {"date": "2026-07-31", "close": 2.77, "volume": 904072.0}, {"date": "2026-08-03", "close": 2.78, "volume": 1457525.0}, {"date": "2026-08-04", "close": 2.87, "volume": 1778067.0}, {"date": "2026-08-05", "close": 2.99, "volume": 1671954.0}, {"date": "2026-08-06", "close": 2.9, "volume": 1773038.0}, {"date": "2026-08-07", "close": 2.8, "volume": 1249545.0}], "refreshing": true}