{"ticker": "WGB", "overview": {"name": "WAM Global Limited", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WGB", "has_prices": true, "as_of": "2026-09-07", "last": 2.04, "prev_close": 2.03, "change": 0.010000000000000231, "change_pct": 0.004926108374384351, "session_volume": 384669.0, "vwap_5": 2.038523223612184, "vwap_20": 2.115873253802806, "vwap_60": 2.152142110870115, "vwap_250": 2.286649976782351, "high_52w": 2.54, "low_52w": 2.0, "avg_volume_20": 372892.45, "sessions": 400, "market_cap": {"value": 726390695.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03085685-1", "src": "ASX", "ticker": "WGB", "cik": "", "company": "WAM Global Limited", "company_raw": "WAM Global Limited", "who": "Gabrielle Trainor", "who_key": "Gabrielle Trainor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Gabrielle Trainor lodges a filing in WGB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03085685", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271609}, {"id": "ASX3Y-03085689-1", "src": "ASX", "ticker": "WGB", "cik": "", "company": "WAM Global Limited", "company_raw": "WAM Global Limited", "who": "Kate Thorley", "who_key": "Kate Thorley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "WGB hits the wire: Kate Thorley discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03085689", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271609}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Graham Mirabito", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147971-2A1703860", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GABRIELLE TRAINOR", "notice_type": "3Y", "direct_shares": 71231.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03085685-2A1669619", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "KATE THORLEY", "notice_type": "3Y", "direct_shares": 108359.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03085689-2A1669622", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Trainor", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-22", "source_url": "https://www.marketindex.com.au/asx/wgb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Bryan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-22", "source_url": "https://www.marketindex.com.au/asx/wgb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Thorley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-22", "source_url": "https://www.marketindex.com.au/asx/wgb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-22", "source_url": "https://www.marketindex.com.au/asx/wgb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/wgb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/wgb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/wgb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/wgb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/wgb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/wgb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/wgb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/wgb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-01", "source_url": "https://www.marketindex.com.au/asx/wgb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-01", "source_url": "https://www.marketindex.com.au/asx/wgb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/wgb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-01", "source_url": "https://www.marketindex.com.au/asx/wgb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-01", "source_url": "https://www.marketindex.com.au/asx/wgb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-02", "source_url": "https://www.marketindex.com.au/asx/wgb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-02", "source_url": "https://www.marketindex.com.au/asx/wgb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-22", "source_url": "https://www.marketindex.com.au/asx/wgb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-10", "source_url": "https://www.marketindex.com.au/asx/wgb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-07", "source_url": "https://www.marketindex.com.au/asx/wgb", "needs_ocr": 0}], "directors": [{"name": "KATE THORLEY", "first_seen": "2026-05-01", "last_seen": "2026-05-01", "status": "current", "notices": 1}, {"name": "GABRIELLE TRAINOR", "first_seen": "2026-05-01", "last_seen": "2026-05-01", "status": "current", "notices": 1}, {"name": "Graham Mirabito", "first_seen": "2026-10-13", "last_seen": "2026-10-13", "status": "current", "notices": 1}, {"name": "K Thorley", "first_seen": "2018-06-22", "last_seen": "2018-06-22", "status": "past", "notices": 1}, {"name": "G Wilson", "first_seen": "2018-06-22", "last_seen": "2018-06-22", "status": "past", "notices": 1}, {"name": "G Trainor", "first_seen": "2018-06-22", "last_seen": "2018-06-22", "status": "past", "notices": 1}, {"name": "C Bryan", "first_seen": "2018-06-22", "last_seen": "2018-06-22", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-15", "form": "Other", "title": "Notice of Annual General Meeting/Proxy and Question Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149159-2A1704463"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Graham Mirabito Appendix 3X", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147971-2A1703860"}, {"date": "2026-10-11", "form": "Periodic Reports", "title": "September 2026 Investment Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146994-2A1703429"}, {"date": "2026-10-08", "form": "Company Administration", "title": "WAM Global appoints Graham Mirabito as Independent Director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146474-2A1703212"}, {"date": "2026-09-16", "form": "Company Administration", "title": "Invite - October 2026 Shareholder Presentations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136440-2A1697629"}], "performance": {"ticker": "WGB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-06-22", "close": 2.11596, "volume": 778899.0}, {"date": "2018-06-25", "close": 2.11596, "volume": 546953.0}, {"date": "2018-06-26", "close": 2.106342, "volume": 555639.0}, {"date": "2018-06-27", "close": 2.106342, "volume": 166899.0}, {"date": "2018-06-28", "close": 2.106342, "volume": 193818.0}, {"date": "2018-06-29", "close": 2.125578, "volume": 398306.0}, {"date": "2018-07-02", "close": 2.125578, "volume": 162974.0}, {"date": "2018-07-03", "close": 2.11596, "volume": 328125.0}, {"date": "2018-07-04", "close": 2.11596, "volume": 156349.0}, {"date": "2018-07-05", "close": 2.11596, "volume": 142874.0}, {"date": "2018-07-06", "close": 2.11596, "volume": 421494.0}, {"date": "2018-07-09", "close": 2.106342, "volume": 340434.0}, {"date": "2018-07-10", "close": 2.111151, "volume": 107871.0}, {"date": "2018-07-11", "close": 2.106342, "volume": 94181.0}, {"date": "2018-07-12", "close": 2.106342, "volume": 196550.0}, {"date": "2018-07-13", "close": 2.11596, "volume": 201219.0}, {"date": "2018-07-16", "close": 2.106342, "volume": 74245.0}, {"date": "2018-07-17", "close": 2.096724, "volume": 351530.0}, {"date": "2018-07-18", "close": 2.106342, "volume": 110287.0}, {"date": "2018-07-19", "close": 2.106342, "volume": 55460.0}, {"date": "2018-07-20", "close": 2.106342, "volume": 99796.0}, {"date": "2018-07-23", "close": 2.096724, "volume": 568491.0}, {"date": "2018-07-24", "close": 2.087106, "volume": 344319.0}, {"date": "2018-07-25", "close": 2.096724, "volume": 448066.0}, {"date": "2018-07-26", "close": 2.096724, "volume": 294679.0}, {"date": "2018-07-27", "close": 2.096724, "volume": 239341.0}, {"date": "2018-07-30", "close": 2.087106, "volume": 122513.0}, {"date": "2018-07-31", "close": 2.087106, "volume": 204752.0}, {"date": "2018-08-01", "close": 2.087106, "volume": 141421.0}, {"date": "2018-08-02", "close": 2.087106, "volume": 129403.0}, {"date": "2018-08-03", "close": 2.087106, "volume": 87967.0}, {"date": "2018-08-06", "close": 2.087106, "volume": 550500.0}, {"date": "2018-08-07", "close": 2.106342, "volume": 102757.0}, {"date": "2018-08-08", "close": 2.096724, "volume": 132258.0}, {"date": "2018-08-09", "close": 2.11596, "volume": 177641.0}, {"date": "2018-08-10", "close": 2.106342, "volume": 142361.0}, {"date": "2018-08-13", "close": 2.11596, "volume": 151720.0}, {"date": "2018-08-14", "close": 2.106342, "volume": 163412.0}, {"date": "2018-08-15", "close": 2.11596, "volume": 206670.0}, {"date": "2018-08-16", "close": 2.106342, "volume": 87144.0}, {"date": "2018-08-17", "close": 2.106342, "volume": 174670.0}, {"date": "2018-08-20", "close": 2.106342, "volume": 94094.0}, {"date": "2018-08-21", "close": 2.11596, "volume": 59512.0}, {"date": "2018-08-22", "close": 2.106342, "volume": 146357.0}, {"date": "2018-08-23", "close": 2.106342, "volume": 195008.0}, {"date": "2018-08-24", "close": 2.096724, "volume": 37022.0}, {"date": "2018-08-27", "close": 2.096724, "volume": 76454.0}, {"date": "2018-08-28", "close": 2.106342, "volume": 115816.0}, {"date": "2018-08-29", "close": 2.096724, "volume": 169456.0}, {"date": "2018-08-30", "close": 2.11596, "volume": 217401.0}, {"date": "2018-08-31", "close": 2.106342, "volume": 64565.0}, {"date": "2018-09-03", "close": 2.11596, "volume": 100192.0}, {"date": "2018-09-04", "close": 2.106342, "volume": 254668.0}, {"date": "2018-09-05", "close": 2.106342, "volume": 126272.0}, {"date": "2018-09-06", "close": 2.096724, "volume": 249915.0}, {"date": "2018-09-07", "close": 2.106342, "volume": 146958.0}, {"date": "2018-09-10", "close": 2.106342, "volume": 162377.0}, {"date": "2018-09-11", "close": 2.11596, "volume": 345455.0}, {"date": "2018-09-12", "close": 2.106342, "volume": 92769.0}, {"date": "2018-09-13", "close": 2.096724, "volume": 238867.0}, {"date": "2018-09-14", "close": 2.11596, "volume": 656821.0}, {"date": "2018-09-17", "close": 2.11596, "volume": 191524.0}, {"date": "2018-09-18", "close": 2.106342, "volume": 120005.0}, {"date": "2018-09-19", "close": 2.106342, "volume": 44962.0}, {"date": "2018-09-20", "close": 2.106342, "volume": 233922.0}, {"date": "2018-09-21", "close": 2.106342, "volume": 126961.0}, {"date": "2018-09-24", "close": 2.096724, "volume": 181997.0}, {"date": "2018-09-25", "close": 2.096724, "volume": 126279.0}, {"date": "2018-09-26", "close": 2.106342, "volume": 204432.0}, {"date": "2018-09-27", "close": 2.096724, "volume": 186579.0}, {"date": "2018-09-28", "close": 2.096724, "volume": 135415.0}, {"date": "2018-10-01", "close": 2.106342, "volume": 60407.0}, {"date": "2018-10-02", "close": 2.096724, "volume": 316548.0}, {"date": "2018-10-03", "close": 2.106342, "volume": 133806.0}, {"date": "2018-10-04", "close": 2.11596, "volume": 327361.0}, {"date": "2018-10-05", "close": 2.106342, "volume": 177824.0}, {"date": "2018-10-08", "close": 2.11596, "volume": 332912.0}, {"date": "2018-10-09", "close": 2.106342, "volume": 239507.0}, {"date": "2018-10-10", "close": 2.11596, "volume": 161515.0}, {"date": "2018-10-11", "close": 2.048634, "volume": 754137.0}, {"date": "2018-10-12", "close": 2.06787, "volume": 209449.0}, {"date": "2018-10-15", "close": 2.077488, "volume": 94301.0}, {"date": "2018-10-16", "close": 2.039016, "volume": 407841.0}, {"date": "2018-10-17", "close": 2.048634, "volume": 488517.0}, {"date": "2018-10-18", "close": 2.039016, "volume": 310194.0}, {"date": "2018-10-19", "close": 2.048634, "volume": 367624.0}, {"date": "2018-10-22", "close": 2.048634, "volume": 143213.0}, {"date": "2018-10-23", "close": 2.029398, "volume": 466222.0}, {"date": "2018-10-24", "close": 2.01978, "volume": 158799.0}, {"date": "2018-10-25", "close": 1.990926, "volume": 449344.0}, {"date": "2018-10-26", "close": 1.97169, "volume": 182308.0}, {"date": "2018-10-29", "close": 1.97169, "volume": 103397.0}, {"date": "2018-10-30", "close": 1.962072, "volume": 254781.0}, {"date": "2018-10-31", "close": 1.981308, "volume": 124203.0}, {"date": "2018-11-01", "close": 2.000544, "volume": 113241.0}, {"date": "2018-11-02", "close": 1.981308, "volume": 157936.0}, {"date": "2018-11-05", "close": 2.01978, "volume": 146801.0}, {"date": "2018-11-06", "close": 2.029398, "volume": 42949.0}, {"date": "2018-11-07", "close": 2.039016, "volume": 89733.0}, {"date": "2018-11-08", "close": 2.058252, "volume": 155777.0}, {"date": "2018-11-09", "close": 2.058252, "volume": 199536.0}, {"date": "2018-11-12", "close": 2.058252, "volume": 128641.0}, {"date": "2018-11-13", "close": 2.01978, "volume": 160221.0}, {"date": "2018-11-14", "close": 1.981308, "volume": 132747.0}, {"date": "2018-11-15", "close": 2.010162, "volume": 73117.0}, {"date": "2018-11-16", "close": 2.029398, "volume": 257218.0}, {"date": "2018-11-19", "close": 2.01978, "volume": 204676.0}, {"date": "2018-11-20", "close": 2.01978, "volume": 181482.0}, {"date": "2018-11-21", "close": 1.97169, "volume": 356792.0}, {"date": "2018-11-22", "close": 1.962072, "volume": 169838.0}, {"date": "2018-11-23", "close": 1.97169, "volume": 159674.0}, {"date": "2018-11-26", "close": 1.97169, "volume": 71679.0}, {"date": "2018-11-27", "close": 1.962072, "volume": 220586.0}, {"date": "2018-11-28", "close": 1.962072, "volume": 101534.0}, {"date": "2018-11-29", "close": 1.990926, "volume": 84668.0}, {"date": "2018-11-30", "close": 1.990926, "volume": 90997.0}, {"date": "2018-12-03", "close": 2.010162, "volume": 187880.0}, {"date": "2018-12-04", "close": 1.990926, "volume": 62586.0}, {"date": "2018-12-05", "close": 1.962072, "volume": 121823.0}, {"date": "2018-12-06", "close": 2.000544, "volume": 41556.0}, {"date": "2018-12-07", "close": 1.990926, "volume": 31149.0}, {"date": "2018-12-10", "close": 1.962072, "volume": 152232.0}, {"date": "2018-12-11", "close": 1.97169, "volume": 76517.0}, {"date": "2018-12-12", "close": 1.97169, "volume": 91773.0}, {"date": "2018-12-13", "close": 1.952454, "volume": 127730.0}, {"date": "2018-12-14", "close": 1.97169, "volume": 172727.0}, {"date": "2018-12-17", "close": 1.9236, "volume": 235560.0}, {"date": "2018-12-18", "close": 1.87551, "volume": 174990.0}, {"date": "2018-12-19", "close": 1.865892, "volume": 286047.0}, {"date": "2018-12-20", "close": 1.846656, "volume": 212901.0}, {"date": "2018-12-21", "close": 1.865892, "volume": 213569.0}, {"date": "2018-12-24", "close": 1.798566, "volume": 266582.0}, {"date": "2018-12-27", "close": 1.846656, "volume": 64919.0}, {"date": "2018-12-28", "close": 1.856274, "volume": 37354.0}, {"date": "2018-12-31", "close": 1.865892, "volume": 59007.0}, {"date": "2019-01-02", "close": 1.87551, "volume": 31809.0}, {"date": "2019-01-03", "close": 1.885128, "volume": 84376.0}, {"date": "2019-01-04", "close": 1.856274, "volume": 87213.0}, {"date": "2019-01-07", "close": 1.856274, "volume": 151362.0}, {"date": "2019-01-08", "close": 1.885128, "volume": 116216.0}, {"date": "2019-01-09", "close": 1.909173, "volume": 156817.0}, {"date": "2019-01-10", "close": 1.913982, "volume": 76293.0}, {"date": "2019-01-11", "close": 1.909173, "volume": 40540.0}, {"date": "2019-01-14", "close": 1.942836, "volume": 59473.0}, {"date": "2019-01-15", "close": 1.933218, "volume": 107051.0}, {"date": "2019-01-16", "close": 1.942836, "volume": 77463.0}, {"date": "2019-01-17", "close": 1.933218, "volume": 100081.0}, {"date": "2019-01-18", "close": 1.918791, "volume": 153555.0}, {"date": "2019-01-21", "close": 1.918791, "volume": 186038.0}, {"date": "2019-01-22", "close": 1.909173, "volume": 89773.0}, {"date": "2019-01-23", "close": 1.885128, "volume": 106687.0}, {"date": "2019-01-24", "close": 1.87551, "volume": 132685.0}, {"date": "2019-01-25", "close": 1.885128, "volume": 133922.0}, {"date": "2019-01-29", "close": 1.856274, "volume": 97622.0}, {"date": "2019-01-30", "close": 1.861083, "volume": 44606.0}, {"date": "2019-01-31", "close": 1.87551, "volume": 133226.0}, {"date": "2019-02-01", "close": 1.865892, "volume": 93507.0}, {"date": "2019-02-04", "close": 1.856274, "volume": 45739.0}, {"date": "2019-02-05", "close": 1.856274, "volume": 228187.0}, {"date": "2019-02-06", "close": 1.856274, "volume": 218211.0}, {"date": "2019-02-07", "close": 1.837038, "volume": 385193.0}, {"date": "2019-02-08", "close": 1.82742, "volume": 251438.0}, {"date": "2019-02-11", "close": 1.851465, "volume": 204078.0}, {"date": "2019-02-12", "close": 1.82742, "volume": 232033.0}, {"date": "2019-02-13", "close": 1.841847, "volume": 222758.0}, {"date": "2019-02-14", "close": 1.832229, "volume": 203515.0}, {"date": "2019-02-15", "close": 1.82742, "volume": 146015.0}, {"date": "2019-02-18", "close": 1.832229, "volume": 184466.0}, {"date": "2019-02-19", "close": 1.837038, "volume": 144622.0}, {"date": "2019-02-20", "close": 1.846656, "volume": 115208.0}, {"date": "2019-02-21", "close": 1.851465, "volume": 187881.0}, {"date": "2019-02-22", "close": 1.837038, "volume": 145465.0}, {"date": "2019-02-25", "close": 1.856274, "volume": 192799.0}, {"date": "2019-02-26", "close": 1.841847, "volume": 92007.0}, {"date": "2019-02-27", "close": 1.837038, "volume": 111000.0}, {"date": "2019-02-28", "close": 1.837038, "volume": 240272.0}, {"date": "2019-03-01", "close": 1.832229, "volume": 310276.0}, {"date": "2019-03-04", "close": 1.837038, "volume": 245094.0}, {"date": "2019-03-05", "close": 1.837038, "volume": 235549.0}, {"date": "2019-03-06", "close": 1.837038, "volume": 190691.0}, {"date": "2019-03-07", "close": 1.841847, "volume": 191713.0}, {"date": "2019-03-08", "close": 1.846656, "volume": 227638.0}, {"date": "2019-03-11", "close": 1.851465, "volume": 147170.0}, {"date": "2019-03-12", "close": 1.846656, "volume": 258517.0}, {"date": "2019-03-13", "close": 1.832229, "volume": 222437.0}, {"date": "2019-03-14", "close": 1.851465, "volume": 322784.0}, {"date": "2019-03-15", "close": 1.894746, "volume": 613339.0}, {"date": "2019-03-18", "close": 1.885128, "volume": 239083.0}, {"date": "2019-03-19", "close": 1.880319, "volume": 134445.0}, {"date": "2019-03-20", "close": 1.87551, "volume": 151760.0}, {"date": "2019-03-21", "close": 1.87551, "volume": 113322.0}, {"date": "2019-03-22", "close": 1.87551, "volume": 230523.0}, {"date": "2019-03-25", "close": 1.861083, "volume": 306986.0}, {"date": "2019-03-26", "close": 1.837038, "volume": 194944.0}, {"date": "2019-03-27", "close": 1.841847, "volume": 199948.0}, {"date": "2019-03-28", "close": 1.841847, "volume": 191037.0}, {"date": "2019-03-29", "close": 1.865892, "volume": 142374.0}, {"date": "2019-04-01", "close": 1.841847, "volume": 159328.0}, {"date": "2019-04-02", "close": 1.856274, "volume": 127623.0}, {"date": "2019-04-03", "close": 1.870701, "volume": 114585.0}, {"date": "2019-04-04", "close": 1.865892, "volume": 96991.0}, {"date": "2019-04-05", "close": 1.856274, "volume": 156911.0}, {"date": "2019-04-08", "close": 1.851465, "volume": 212178.0}, {"date": "2019-04-09", "close": 1.846656, "volume": 323693.0}, {"date": "2019-04-10", "close": 1.837038, "volume": 209430.0}, {"date": "2019-04-11", "close": 1.846656, "volume": 201045.0}, {"date": "2019-04-12", "close": 1.851465, "volume": 234634.0}, {"date": "2019-04-15", "close": 1.837038, "volume": 357364.0}, {"date": "2019-04-16", "close": 1.832229, "volume": 324482.0}, {"date": "2019-04-17", "close": 1.837038, "volume": 209587.0}, {"date": "2019-04-18", "close": 1.837038, "volume": 132594.0}, {"date": "2019-04-23", "close": 1.841847, "volume": 224294.0}, {"date": "2019-04-24", "close": 1.846656, "volume": 240004.0}, {"date": "2019-04-26", "close": 1.837038, "volume": 224844.0}, {"date": "2019-04-29", "close": 1.846656, "volume": 133191.0}, {"date": "2019-04-30", "close": 1.841847, "volume": 178071.0}, {"date": "2019-05-01", "close": 1.851465, "volume": 164657.0}, {"date": "2019-05-02", "close": 1.832229, "volume": 191190.0}, {"date": "2019-05-03", "close": 1.82742, "volume": 277598.0}, {"date": "2019-05-06", "close": 1.808184, "volume": 225756.0}, {"date": "2019-05-07", "close": 1.851465, "volume": 264113.0}, {"date": "2019-05-08", "close": 1.846656, "volume": 200386.0}, {"date": "2019-05-09", "close": 1.841847, "volume": 223195.0}, {"date": "2019-05-10", "close": 1.846656, "volume": 268765.0}, {"date": "2019-05-13", "close": 1.837038, "volume": 188066.0}, {"date": "2019-05-14", "close": 1.870701, "volume": 586359.0}, {"date": "2019-05-15", "close": 1.9236, "volume": 558916.0}, {"date": "2019-05-16", "close": 1.952454, "volume": 488686.0}, {"date": "2019-05-17", "close": 1.962072, "volume": 362126.0}, {"date": "2019-05-20", "close": 1.981308, "volume": 361167.0}, {"date": "2019-05-21", "close": 1.981308, "volume": 317541.0}, {"date": "2019-05-22", "close": 1.990926, "volume": 298411.0}, {"date": "2019-05-23", "close": 1.990926, "volume": 116714.0}, {"date": "2019-05-24", "close": 1.981308, "volume": 311392.0}, {"date": "2019-05-27", "close": 1.981308, "volume": 213780.0}, {"date": "2019-05-28", "close": 1.981308, "volume": 202706.0}, {"date": "2019-05-29", "close": 1.97169, "volume": 183336.0}, {"date": "2019-05-30", "close": 1.952454, "volume": 77708.0}, {"date": "2019-05-31", "close": 1.942836, "volume": 228164.0}, {"date": "2019-06-03", "close": 1.894746, "volume": 389848.0}, {"date": "2019-06-04", "close": 1.889937, "volume": 118246.0}, {"date": "2019-06-05", "close": 1.894746, "volume": 246808.0}, {"date": "2019-06-06", "close": 1.899555, "volume": 183718.0}, {"date": "2019-06-07", "close": 1.894746, "volume": 246977.0}, {"date": "2019-06-11", "close": 1.913982, "volume": 346810.0}, {"date": "2019-06-12", "close": 1.899555, "volume": 193657.0}, {"date": "2019-06-13", "close": 1.899555, "volume": 229184.0}, {"date": "2019-06-14", "close": 1.899555, "volume": 88765.0}, {"date": "2019-06-17", "close": 1.889937, "volume": 163473.0}, {"date": "2019-06-18", "close": 1.894746, "volume": 181941.0}, {"date": "2019-06-19", "close": 1.894746, "volume": 173736.0}, {"date": "2019-06-20", "close": 1.904364, "volume": 203598.0}, {"date": "2019-06-21", "close": 1.899555, "volume": 308314.0}, {"date": "2019-06-24", "close": 1.885128, "volume": 301233.0}, {"date": "2019-06-25", "close": 1.894746, "volume": 240958.0}, {"date": "2019-06-26", "close": 1.889937, "volume": 429093.0}, {"date": "2019-06-27", "close": 1.889937, "volume": 290142.0}, {"date": "2019-06-28", "close": 1.894746, "volume": 308119.0}, {"date": "2019-07-01", "close": 1.909173, "volume": 330255.0}, {"date": "2019-07-02", "close": 1.9236, "volume": 365767.0}, {"date": "2019-07-03", "close": 1.9236, "volume": 331508.0}, {"date": "2019-07-04", "close": 1.942836, "volume": 311339.0}, {"date": "2019-07-05", "close": 1.962072, "volume": 310358.0}, {"date": "2019-07-08", "close": 1.952454, "volume": 184454.0}, {"date": "2019-07-09", "close": 1.9236, "volume": 204539.0}, {"date": "2019-07-10", "close": 1.9236, "volume": 157267.0}, {"date": "2019-07-11", "close": 1.933218, "volume": 166857.0}, {"date": "2019-07-12", "close": 1.952454, "volume": 205049.0}, {"date": "2019-07-15", "close": 1.981308, "volume": 469652.0}, {"date": "2019-07-16", "close": 1.990926, "volume": 116481.0}, {"date": "2019-07-17", "close": 1.990926, "volume": 169111.0}, {"date": "2019-07-18", "close": 1.990926, "volume": 160250.0}, {"date": "2019-07-19", "close": 1.990926, "volume": 52594.0}, {"date": "2019-07-22", "close": 1.981308, "volume": 215957.0}, {"date": "2019-07-23", "close": 1.97169, "volume": 226108.0}, {"date": "2019-07-24", "close": 1.981308, "volume": 440204.0}, {"date": "2019-07-25", "close": 1.990926, "volume": 666709.0}, {"date": "2019-07-26", "close": 1.990926, "volume": 497265.0}, {"date": "2019-07-29", "close": 2.010162, "volume": 331946.0}, {"date": "2019-07-30", "close": 2.01978, "volume": 390157.0}, {"date": "2019-07-31", "close": 1.990926, "volume": 337648.0}, {"date": "2019-08-01", "close": 2.000544, "volume": 194152.0}, {"date": "2019-08-02", "close": 2.000544, "volume": 293826.0}, {"date": "2019-08-05", "close": 1.97169, "volume": 541315.0}, {"date": "2019-08-06", "close": 1.933218, "volume": 566560.0}, {"date": "2019-08-07", "close": 1.933218, "volume": 246825.0}, {"date": "2019-08-08", "close": 1.933218, "volume": 346984.0}, {"date": "2019-08-09", "close": 1.952454, "volume": 368028.0}, {"date": "2019-08-12", "close": 1.952454, "volume": 234627.0}, {"date": "2019-08-13", "close": 1.942836, "volume": 141327.0}, {"date": "2019-08-14", "close": 1.97169, "volume": 190347.0}, {"date": "2019-08-15", "close": 1.9236, "volume": 687030.0}, {"date": "2019-08-16", "close": 1.933218, "volume": 297387.0}, {"date": "2019-08-19", "close": 1.962072, "volume": 134337.0}, {"date": "2019-08-20", "close": 1.962072, "volume": 121619.0}, {"date": "2019-08-21", "close": 1.962072, "volume": 153630.0}, {"date": "2019-08-22", "close": 1.952454, "volume": 94484.0}, {"date": "2019-08-23", "close": 1.97169, "volume": 149472.0}, {"date": "2019-08-26", "close": 1.933218, "volume": 221232.0}, {"date": "2019-08-27", "close": 1.942836, "volume": 251102.0}, {"date": "2019-08-28", "close": 1.933218, "volume": 132944.0}, {"date": "2019-08-29", "close": 1.933218, "volume": 224639.0}, {"date": "2019-08-30", "close": 1.933218, "volume": 512673.0}, {"date": "2019-09-02", "close": 1.933218, "volume": 172115.0}, {"date": "2019-09-03", "close": 1.942836, "volume": 159065.0}, {"date": "2019-09-04", "close": 1.933218, "volume": 394559.0}, {"date": "2019-09-05", "close": 1.942836, "volume": 547845.0}, {"date": "2019-09-06", "close": 1.942836, "volume": 394286.0}, {"date": "2019-09-09", "close": 1.962072, "volume": 242027.0}, {"date": "2019-09-10", "close": 1.962072, "volume": 484946.0}, {"date": "2019-09-11", "close": 1.962072, "volume": 392084.0}, {"date": "2019-09-12", "close": 1.990926, "volume": 428839.0}, {"date": "2019-09-13", "close": 2.010162, "volume": 1042663.0}, {"date": "2019-09-16", "close": 2.048634, "volume": 646538.0}, {"date": "2019-09-17", "close": 2.029398, "volume": 856097.0}, {"date": "2019-09-18", "close": 2.048634, "volume": 391481.0}, {"date": "2019-09-19", "close": 2.058252, "volume": 398210.0}, {"date": "2019-09-20", "close": 2.048634, "volume": 268167.0}, {"date": "2019-09-23", "close": 2.048634, "volume": 263980.0}, {"date": "2019-09-24", "close": 2.058252, "volume": 183775.0}, {"date": "2019-09-25", "close": 2.048634, "volume": 139704.0}, {"date": "2019-09-26", "close": 2.058252, "volume": 278044.0}, {"date": "2019-09-27", "close": 2.058252, "volume": 219114.0}, {"date": "2019-09-30", "close": 2.06787, "volume": 88311.0}, {"date": "2019-10-01", "close": 2.077488, "volume": 455983.0}, {"date": "2019-10-02", "close": 2.058252, "volume": 304660.0}, {"date": "2019-10-03", "close": 2.029398, "volume": 518401.0}, {"date": "2019-10-04", "close": 2.029398, "volume": 309539.0}, {"date": "2019-10-07", "close": 2.039016, "volume": 198379.0}, {"date": "2019-10-08", "close": 2.029398, "volume": 271515.0}, {"date": "2019-10-09", "close": 2.010162, "volume": 404113.0}, {"date": "2019-10-10", "close": 2.01978, "volume": 339743.0}, {"date": "2019-10-11", "close": 2.000544, "volume": 209814.0}, {"date": "2019-10-14", "close": 2.01978, "volume": 240869.0}, {"date": "2019-10-15", "close": 2.024589, "volume": 149356.0}, {"date": "2019-10-16", "close": 2.029398, "volume": 148247.0}, {"date": "2019-10-17", "close": 2.024589, "volume": 90268.0}, {"date": "2019-10-18", "close": 2.01978, "volume": 65056.0}, {"date": "2019-10-21", "close": 2.014971, "volume": 234676.0}, {"date": "2019-10-22", "close": 2.024589, "volume": 176922.0}, {"date": "2019-10-23", "close": 2.01978, "volume": 294327.0}, {"date": "2019-10-24", "close": 2.029398, "volume": 83240.0}, {"date": "2019-10-25", "close": 2.039016, "volume": 424536.0}, {"date": "2019-10-28", "close": 2.029398, "volume": 300571.0}, {"date": "2019-10-29", "close": 2.039016, "volume": 270639.0}, {"date": "2019-10-30", "close": 2.029398, "volume": 157639.0}, {"date": "2019-10-31", "close": 2.029398, "volume": 79940.0}, {"date": "2019-11-01", "close": 2.039016, "volume": 118043.0}, {"date": "2019-11-04", "close": 2.039016, "volume": 224290.0}, {"date": "2019-11-05", "close": 2.048634, "volume": 163094.0}, {"date": "2019-11-06", "close": 2.06787, "volume": 264996.0}, {"date": "2019-11-07", "close": 2.058252, "volume": 168586.0}, {"date": "2019-11-08", "close": 2.058252, "volume": 263403.0}, {"date": "2019-11-11", "close": 2.058252, "volume": 178059.0}, {"date": "2019-11-12", "close": 2.058252, "volume": 247447.0}, {"date": "2019-11-13", "close": 2.077488, "volume": 152846.0}, {"date": "2019-11-14", "close": 2.096724, "volume": 199632.0}, {"date": "2019-11-15", "close": 2.087106, "volume": 246567.0}, {"date": "2019-11-18", "close": 2.096724, "volume": 283115.0}, {"date": "2019-11-19", "close": 2.106342, "volume": 502808.0}, {"date": "2019-11-20", "close": 2.11596, "volume": 211647.0}, {"date": "2019-11-21", "close": 2.106342, "volume": 326157.0}, {"date": "2019-11-22", "close": 2.11596, "volume": 277759.0}, {"date": "2019-11-25", "close": 2.11596, "volume": 411666.0}, {"date": "2019-11-26", "close": 2.11596, "volume": 301251.0}, {"date": "2019-11-27", "close": 2.11596, "volume": 465597.0}, {"date": "2019-11-28", "close": 2.135196, "volume": 414059.0}, {"date": "2019-11-29", "close": 2.135196, "volume": 229285.0}, {"date": "2019-12-02", "close": 2.125578, "volume": 478844.0}, {"date": "2019-12-03", "close": 2.106342, "volume": 745682.0}, {"date": "2019-12-04", "close": 2.106342, "volume": 211332.0}, {"date": "2019-12-05", "close": 2.11596, "volume": 187875.0}, {"date": "2019-12-06", "close": 2.135196, "volume": 311202.0}, {"date": "2019-12-09", "close": 2.154432, "volume": 403306.0}, {"date": "2019-12-10", "close": 2.16405, "volume": 257320.0}, {"date": "2019-12-11", "close": 2.173668, "volume": 229745.0}, {"date": "2019-12-12", "close": 2.192904, "volume": 210670.0}, {"date": "2019-12-13", "close": 2.21214, "volume": 406873.0}, {"date": "2019-12-16", "close": 2.240994, "volume": 294567.0}, {"date": "2019-12-17", "close": 2.221758, "volume": 495121.0}, {"date": "2019-12-18", "close": 2.240994, "volume": 168013.0}, {"date": "2019-12-19", "close": 2.231376, "volume": 353019.0}, {"date": "2019-12-20", "close": 2.240994, "volume": 139498.0}, {"date": "2019-12-23", "close": 2.240994, "volume": 211292.0}, {"date": "2019-12-24", "close": 2.231376, "volume": 141897.0}, {"date": "2019-12-27", "close": 2.231376, "volume": 148178.0}, {"date": "2019-12-30", "close": 2.240994, "volume": 78144.0}, {"date": "2019-12-31", "close": 2.240994, "volume": 125744.0}, {"date": "2020-01-02", "close": 2.250612, "volume": 142335.0}, {"date": "2020-01-03", "close": 2.240994, "volume": 100538.0}, {"date": "2020-01-06", "close": 2.231376, "volume": 205709.0}, {"date": "2020-01-07", "close": 2.240994, "volume": 149006.0}, {"date": "2020-01-08", "close": 2.21214, "volume": 188375.0}, {"date": "2020-01-09", "close": 2.221758, "volume": 190937.0}, {"date": "2020-01-10", "close": 2.221758, "volume": 234261.0}, {"date": "2020-01-13", "close": 2.221758, "volume": 176557.0}, {"date": "2020-01-14", "close": 2.231376, "volume": 203562.0}, {"date": "2020-01-15", "close": 2.21214, "volume": 316438.0}, {"date": "2020-01-16", "close": 2.221758, "volume": 363071.0}, {"date": "2020-01-17", "close": 2.221758, "volume": 334898.0}, {"date": "2020-01-20", "close": 2.202522, "volume": 642738.0}, {"date": "2020-01-21", "close": 2.173668, "volume": 250762.0}, {"date": "2020-01-22", "close": 2.173668, "volume": 240403.0}, {"date": "2020-01-23", "close": 2.144814, "volume": 404285.0}, {"date": "2020-01-24", "close": 2.135196, "volume": 368045.0}, {"date": "2020-01-28", "close": 2.087106, "volume": 518475.0}, {"date": "2020-01-29", "close": 2.096724, "volume": 346552.0}, {"date": "2020-01-30", "close": 2.16405, "volume": 977753.0}, {"date": "2020-01-31", "close": 2.16405, "volume": 434734.0}, {"date": "2020-02-03", "close": 2.125578, "volume": 771728.0}, {"date": "2020-02-04", "close": 2.125578, "volume": 412094.0}, {"date": "2020-02-05", "close": 2.135196, "volume": 349403.0}, {"date": "2020-02-06", "close": 2.144814, "volume": 264341.0}, {"date": "2020-02-07", "close": 2.144814, "volume": 264080.0}, {"date": "2020-02-10", "close": 2.144814, "volume": 135550.0}, {"date": "2020-02-11", "close": 2.178477, "volume": 450776.0}, {"date": "2020-02-12", "close": 2.183286, "volume": 306018.0}, {"date": "2020-02-13", "close": 2.202522, "volume": 288696.0}, {"date": "2020-02-14", "close": 2.192904, "volume": 245107.0}, {"date": "2020-02-17", "close": 2.202522, "volume": 179414.0}, {"date": "2020-02-18", "close": 2.202522, "volume": 280892.0}, {"date": "2020-02-19", "close": 2.192904, "volume": 265471.0}, {"date": "2020-02-20", "close": 2.21214, "volume": 345482.0}, {"date": "2020-02-21", "close": 2.240994, "volume": 356827.0}, {"date": "2020-02-24", "close": 2.183286, "volume": 751879.0}, {"date": "2020-02-25", "close": 2.125578, "volume": 512830.0}, {"date": "2020-02-26", "close": 2.058252, "volume": 679230.0}, {"date": "2020-02-27", "close": 2.06787, "volume": 601268.0}, {"date": "2020-02-28", "close": 1.962072, "volume": 1221196.0}, {"date": "2020-03-02", "close": 1.97169, "volume": 686742.0}, {"date": "2020-03-03", "close": 2.01978, "volume": 464012.0}, {"date": "2020-03-04", "close": 2.000544, "volume": 245284.0}, {"date": "2020-03-05", "close": 2.039016, "volume": 364002.0}, {"date": "2020-03-06", "close": 1.990926, "volume": 350704.0}, {"date": "2020-03-09", "close": 1.885128, "volume": 623171.0}, {"date": "2020-03-10", "close": 1.933218, "volume": 416807.0}, {"date": "2020-03-11", "close": 1.909173, "volume": 187857.0}, {"date": "2020-03-12", "close": 1.894746, "volume": 585988.0}, {"date": "2020-03-13", "close": 1.788948, "volume": 664561.0}, {"date": "2020-03-16", "close": 1.692768, "volume": 352606.0}, {"date": "2020-03-17", "close": 1.702386, "volume": 312619.0}, {"date": "2020-03-18", "close": 1.625442, "volume": 509509.0}, {"date": "2020-03-19", "close": 1.548498, "volume": 471681.0}, {"date": "2020-03-20", "close": 1.529262, "volume": 440083.0}, {"date": "2020-03-23", "close": 1.34652, "volume": 648449.0}, {"date": "2020-03-24", "close": 1.356138, "volume": 509915.0}, {"date": "2020-03-25", "close": 1.4427, "volume": 396311.0}, {"date": "2020-03-26", "close": 1.548498, "volume": 361875.0}, {"date": "2020-03-27", "close": 1.53888, "volume": 403216.0}, {"date": "2020-03-30", "close": 1.529262, "volume": 153944.0}, {"date": "2020-03-31", "close": 1.58697, "volume": 268470.0}, {"date": "2020-04-01", "close": 1.702386, "volume": 414052.0}, {"date": "2020-04-02", "close": 1.687959, "volume": 208639.0}, {"date": "2020-04-03", "close": 1.644678, "volume": 293475.0}, {"date": "2020-04-06", "close": 1.697577, "volume": 200358.0}, {"date": "2020-04-07", "close": 1.712004, "volume": 484871.0}, {"date": "2020-04-08", "close": 1.716813, "volume": 242445.0}, {"date": "2020-04-09", "close": 1.750476, "volume": 448494.0}, {"date": "2020-04-14", "close": 1.760094, "volume": 573088.0}, {"date": "2020-04-15", "close": 1.774521, "volume": 501565.0}, {"date": "2020-04-16", "close": 1.721622, "volume": 348845.0}, {"date": "2020-04-17", "close": 1.788948, "volume": 193654.0}, {"date": "2020-04-20", "close": 1.793757, "volume": 215263.0}, {"date": "2020-04-21", "close": 1.769712, "volume": 180328.0}, {"date": "2020-04-22", "close": 1.73124, "volume": 254868.0}, {"date": "2020-04-23", "close": 1.760094, "volume": 89328.0}, {"date": "2020-04-24", "close": 1.726431, "volume": 284154.0}, {"date": "2020-04-27", "close": 1.740858, "volume": 128335.0}, {"date": "2020-04-28", "close": 1.77933, "volume": 198195.0}, {"date": "2020-04-29", "close": 1.808184, "volume": 168452.0}, {"date": "2020-04-30", "close": 1.841847, "volume": 382817.0}, {"date": "2020-05-01", "close": 1.82742, "volume": 308219.0}, {"date": "2020-05-04", "close": 1.803375, "volume": 144701.0}, {"date": "2020-05-05", "close": 1.856274, "volume": 148825.0}, {"date": "2020-05-06", "close": 1.832229, "volume": 228288.0}, {"date": "2020-05-07", "close": 1.841847, "volume": 192505.0}, {"date": "2020-05-08", "close": 1.846656, "volume": 283065.0}, {"date": "2020-05-11", "close": 1.880319, "volume": 149299.0}, {"date": "2020-05-12", "close": 1.861083, "volume": 175001.0}, {"date": "2020-05-13", "close": 1.865892, "volume": 233525.0}, {"date": "2020-05-14", "close": 1.832229, "volume": 161934.0}, {"date": "2020-05-15", "close": 1.846656, "volume": 197018.0}, {"date": "2020-05-18", "close": 1.851465, "volume": 111833.0}, {"date": "2020-05-19", "close": 1.894746, "volume": 228589.0}, {"date": "2020-05-20", "close": 1.889937, "volume": 206615.0}, {"date": "2020-05-21", "close": 1.933218, "volume": 192663.0}, {"date": "2020-05-22", "close": 1.952454, "volume": 207407.0}, {"date": "2020-05-25", "close": 1.962072, "volume": 291933.0}, {"date": "2020-05-26", "close": 1.97169, "volume": 177642.0}, {"date": "2020-05-27", "close": 1.981308, "volume": 232868.0}, {"date": "2020-05-28", "close": 2.000544, "volume": 221138.0}, {"date": "2020-05-29", "close": 1.97169, "volume": 169356.0}, {"date": "2020-06-01", "close": 1.981308, "volume": 144644.0}, {"date": "2020-06-02", "close": 1.981308, "volume": 131719.0}, {"date": "2020-06-03", "close": 1.976499, "volume": 380345.0}, {"date": "2020-06-04", "close": 1.97169, "volume": 443529.0}, {"date": "2020-06-05", "close": 1.97169, "volume": 225863.0}, {"date": "2020-06-09", "close": 2.005353, "volume": 353759.0}, {"date": "2020-06-10", "close": 2.000544, "volume": 278501.0}, {"date": "2020-06-11", "close": 1.962072, "volume": 226409.0}, {"date": "2020-06-12", "close": 1.87551, "volume": 385042.0}, {"date": "2020-06-15", "close": 1.856274, "volume": 422732.0}, {"date": "2020-06-16", "close": 1.894746, "volume": 204158.0}, {"date": "2020-06-17", "close": 1.909173, "volume": 51954.0}, {"date": "2020-06-18", "close": 1.885128, "volume": 147249.0}, {"date": "2020-06-19", "close": 1.885128, "volume": 163772.0}, {"date": "2020-06-22", "close": 1.870701, "volume": 279095.0}, {"date": "2020-06-23", "close": 1.87551, "volume": 152228.0}, {"date": "2020-06-24", "close": 1.880319, "volume": 236550.0}, {"date": "2020-06-25", "close": 1.817802, "volume": 619493.0}, {"date": "2020-06-26", "close": 1.837038, "volume": 260072.0}, {"date": "2020-06-29", "close": 1.788948, "volume": 200915.0}, {"date": "2020-06-30", "close": 1.793757, "volume": 234188.0}, {"date": "2020-07-01", "close": 1.808184, "volume": 147465.0}, {"date": "2020-07-02", "close": 1.82742, "volume": 60139.0}, {"date": "2020-07-03", "close": 1.812993, "volume": 247815.0}, {"date": "2020-07-06", "close": 1.841847, "volume": 191651.0}, {"date": "2020-07-07", "close": 1.841847, "volume": 119451.0}, {"date": "2020-07-08", "close": 1.841847, "volume": 194992.0}, {"date": "2020-07-09", "close": 1.861083, "volume": 220542.0}, {"date": "2020-07-10", "close": 1.856274, "volume": 81432.0}, {"date": "2020-07-13", "close": 1.861083, "volume": 74451.0}, {"date": "2020-07-14", "close": 1.841847, "volume": 188917.0}, {"date": "2020-07-15", "close": 1.851465, "volume": 192159.0}, {"date": "2020-07-16", "close": 1.856274, "volume": 237591.0}, {"date": "2020-07-17", "close": 1.837038, "volume": 78089.0}, {"date": "2020-07-20", "close": 1.832229, "volume": 78057.0}, {"date": "2020-07-21", "close": 1.913982, "volume": 629089.0}, {"date": "2020-07-22", "close": 1.9236, "volume": 359020.0}, {"date": "2020-07-23", "close": 1.942836, "volume": 180761.0}, {"date": "2020-07-24", "close": 1.952454, "volume": 456329.0}, {"date": "2020-07-27", "close": 1.962072, "volume": 94055.0}, {"date": "2020-07-28", "close": 1.952454, "volume": 163273.0}, {"date": "2020-07-29", "close": 1.9236, "volume": 258952.0}, {"date": "2020-07-30", "close": 1.9236, "volume": 193122.0}, {"date": "2020-07-31", "close": 1.933218, "volume": 111318.0}, {"date": "2020-08-03", "close": 1.904364, "volume": 196681.0}, {"date": "2020-08-04", "close": 1.918791, "volume": 193044.0}, {"date": "2020-08-05", "close": 1.933218, "volume": 169942.0}, {"date": "2020-08-06", "close": 1.9236, "volume": 121336.0}, {"date": "2020-08-07", "close": 1.913982, "volume": 140715.0}, {"date": "2020-08-10", "close": 1.9236, "volume": 258664.0}, {"date": "2020-08-11", "close": 1.9236, "volume": 172978.0}, {"date": "2020-08-12", "close": 1.933218, "volume": 323330.0}, {"date": "2020-08-13", "close": 1.918791, "volume": 177180.0}, {"date": "2020-08-14", "close": 1.9236, "volume": 159986.0}, {"date": "2020-08-17", "close": 1.97169, "volume": 280651.0}, {"date": "2020-08-18", "close": 1.981308, "volume": 185663.0}, {"date": "2020-08-19", "close": 2.000544, "volume": 118620.0}, {"date": "2020-08-20", "close": 2.000544, "volume": 222918.0}, {"date": "2020-08-21", "close": 2.029398, "volume": 178731.0}, {"date": "2020-08-24", "close": 2.087106, "volume": 161463.0}, {"date": "2020-08-25", "close": 2.077488, "volume": 336015.0}, {"date": "2020-08-26", "close": 2.087106, "volume": 302534.0}, {"date": "2020-08-27", "close": 2.106342, "volume": 385483.0}, {"date": "2020-08-28", "close": 2.096724, "volume": 309750.0}, {"date": "2020-08-31", "close": 2.06787, "volume": 457049.0}, {"date": "2020-09-01", "close": 2.048634, "volume": 149862.0}, {"date": "2020-09-02", "close": 2.06787, "volume": 137939.0}, {"date": "2020-09-03", "close": 2.06787, "volume": 252809.0}, {"date": "2020-09-04", "close": 2.01978, "volume": 367297.0}, {"date": "2020-09-07", "close": 2.039016, "volume": 179230.0}, {"date": "2020-09-08", "close": 2.01978, "volume": 115695.0}, {"date": "2020-09-09", "close": 1.990926, "volume": 87740.0}, {"date": "2020-09-10", "close": 2.000544, "volume": 149144.0}, {"date": "2020-09-11", "close": 2.01978, "volume": 276764.0}, {"date": "2020-09-14", "close": 2.01978, "volume": 180322.0}, {"date": "2020-09-15", "close": 2.010162, "volume": 86632.0}, {"date": "2020-09-16", "close": 2.000544, "volume": 520407.0}, {"date": "2020-09-17", "close": 1.990926, "volume": 216644.0}, {"date": "2020-09-18", "close": 2.000544, "volume": 315528.0}, {"date": "2020-09-21", "close": 2.010162, "volume": 105271.0}, {"date": "2020-09-22", "close": 1.990926, "volume": 209827.0}, {"date": "2020-09-23", "close": 2.010162, "volume": 214027.0}, {"date": "2020-09-24", "close": 2.010162, "volume": 63419.0}, {"date": "2020-09-25", "close": 2.000544, "volume": 208839.0}, {"date": "2020-09-28", "close": 2.010162, "volume": 211550.0}, {"date": "2020-09-29", "close": 2.01978, "volume": 199395.0}, {"date": "2020-09-30", "close": 2.01978, "volume": 208351.0}, {"date": "2020-10-01", "close": 2.039016, "volume": 288986.0}, {"date": "2020-10-02", "close": 2.01978, "volume": 360997.0}, {"date": "2020-10-05", "close": 2.048634, "volume": 277898.0}, {"date": "2020-10-06", "close": 2.039016, "volume": 340595.0}, {"date": "2020-10-07", "close": 2.06787, "volume": 199195.0}, {"date": "2020-10-08", "close": 2.077488, "volume": 242219.0}, {"date": "2020-10-09", "close": 2.087106, "volume": 265376.0}, {"date": "2020-10-12", "close": 2.096724, "volume": 208519.0}, {"date": "2020-10-13", "close": 2.11596, "volume": 247201.0}, {"date": "2020-10-14", "close": 2.11596, "volume": 261865.0}, {"date": "2020-10-15", "close": 2.125578, "volume": 313606.0}, {"date": "2020-10-16", "close": 2.144814, "volume": 389910.0}, {"date": "2020-10-19", "close": 2.096724, "volume": 506672.0}, {"date": "2020-10-20", "close": 2.106342, "volume": 234731.0}, {"date": "2020-10-21", "close": 2.106342, "volume": 152231.0}, {"date": "2020-10-22", "close": 2.11596, "volume": 86289.0}, {"date": "2020-10-23", "close": 2.106342, "volume": 144807.0}, {"date": "2020-10-26", "close": 2.11596, "volume": 169681.0}, {"date": "2020-10-27", "close": 2.077488, "volume": 225204.0}, {"date": "2020-10-28", "close": 2.06787, "volume": 205339.0}, {"date": "2020-10-29", "close": 2.048634, "volume": 301010.0}, {"date": "2020-10-30", "close": 2.048634, "volume": 166204.0}, {"date": "2020-11-02", "close": 2.029398, "volume": 359565.0}, {"date": "2020-11-03", "close": 2.048634, "volume": 212248.0}, {"date": "2020-11-04", "close": 2.087106, "volume": 275528.0}, {"date": "2020-11-05", "close": 2.106342, "volume": 179039.0}, {"date": "2020-11-06", "close": 2.125578, "volume": 372604.0}, {"date": "2020-11-09", "close": 2.11596, "volume": 307073.0}, {"date": "2020-11-10", "close": 2.125578, "volume": 610318.0}, {"date": "2020-11-11", "close": 2.135196, "volume": 584131.0}, {"date": "2020-11-12", "close": 2.125578, "volume": 299413.0}, {"date": "2020-11-13", "close": 2.11596, "volume": 242252.0}, {"date": "2020-11-16", "close": 2.135196, "volume": 34679.0}, {"date": "2020-11-17", "close": 2.11596, "volume": 598414.0}, {"date": "2020-11-18", "close": 2.11596, "volume": 195357.0}, {"date": "2020-11-19", "close": 2.125578, "volume": 336759.0}, {"date": "2020-11-20", "close": 2.125578, "volume": 172801.0}, {"date": "2020-11-23", "close": 2.11596, "volume": 243295.0}, {"date": "2020-11-24", "close": 2.154432, "volume": 391408.0}, {"date": "2020-11-25", "close": 2.173668, "volume": 379143.0}, {"date": "2020-11-26", "close": 2.173668, "volume": 313449.0}, {"date": "2020-11-27", "close": 2.16405, "volume": 129253.0}, {"date": "2020-11-30", "close": 2.16405, "volume": 247362.0}, {"date": "2020-12-01", "close": 2.183286, "volume": 187216.0}, {"date": "2020-12-02", "close": 2.173668, "volume": 222713.0}, {"date": "2020-12-03", "close": 2.183286, "volume": 211181.0}, {"date": "2020-12-04", "close": 2.192904, "volume": 258565.0}, {"date": "2020-12-07", "close": 2.202522, "volume": 134238.0}, {"date": "2020-12-08", "close": 2.183286, "volume": 209991.0}, {"date": "2020-12-09", "close": 2.192904, "volume": 198100.0}, {"date": "2020-12-10", "close": 2.279466, "volume": 930035.0}, {"date": "2020-12-11", "close": 2.30832, "volume": 294510.0}, {"date": "2020-12-14", "close": 2.317938, "volume": 205508.0}, {"date": "2020-12-15", "close": 2.30832, "volume": 317549.0}, {"date": "2020-12-16", "close": 2.30832, "volume": 167173.0}, {"date": "2020-12-17", "close": 2.327556, "volume": 352394.0}, {"date": "2020-12-18", "close": 2.327556, "volume": 142094.0}, {"date": "2020-12-21", "close": 2.317938, "volume": 190632.0}, {"date": "2020-12-22", "close": 2.30832, "volume": 81869.0}, {"date": "2020-12-23", "close": 2.30832, "volume": 91235.0}, {"date": "2020-12-24", "close": 2.30832, "volume": 29269.0}, {"date": "2020-12-29", "close": 2.30832, "volume": 82525.0}, {"date": "2020-12-30", "close": 2.337174, "volume": 86402.0}, {"date": "2020-12-31", "close": 2.298702, "volume": 132575.0}, {"date": "2021-01-04", "close": 2.30832, "volume": 117050.0}, {"date": "2021-01-05", "close": 2.30832, "volume": 109975.0}, {"date": "2021-01-06", "close": 2.298702, "volume": 132359.0}, {"date": "2021-01-07", "close": 2.317938, "volume": 214495.0}, {"date": "2021-01-08", "close": 2.30832, "volume": 78511.0}, {"date": "2021-01-11", "close": 2.30832, "volume": 175431.0}, {"date": "2021-01-12", "close": 2.30832, "volume": 108716.0}, {"date": "2021-01-13", "close": 2.298702, "volume": 125455.0}, {"date": "2021-01-14", "close": 2.327556, "volume": 102423.0}, {"date": "2021-01-15", "close": 2.337174, "volume": 171758.0}, {"date": "2021-01-18", "close": 2.327556, "volume": 36332.0}, {"date": "2021-01-19", "close": 2.327556, "volume": 67560.0}, {"date": "2021-01-20", "close": 2.346792, "volume": 155863.0}, {"date": "2021-01-21", "close": 2.337174, "volume": 134810.0}, {"date": "2021-01-22", "close": 2.337174, "volume": 102121.0}, {"date": "2021-01-25", "close": 2.30832, "volume": 266324.0}, {"date": "2021-01-27", "close": 2.289084, "volume": 210931.0}, {"date": "2021-01-28", "close": 2.279466, "volume": 181827.0}, {"date": "2021-01-29", "close": 2.337174, "volume": 378571.0}, {"date": "2021-02-01", "close": 2.317938, "volume": 191341.0}, {"date": "2021-02-02", "close": 2.327556, "volume": 145360.0}, {"date": "2021-02-03", "close": 2.346792, "volume": 154464.0}, {"date": "2021-02-04", "close": 2.375646, "volume": 158178.0}, {"date": "2021-02-05", "close": 2.394882, "volume": 348441.0}, {"date": "2021-02-08", "close": 2.433354, "volume": 218206.0}, {"date": "2021-02-09", "close": 2.442972, "volume": 181275.0}, {"date": "2021-02-10", "close": 2.50068, "volume": 261838.0}, {"date": "2021-02-11", "close": 2.510298, "volume": 383729.0}, {"date": "2021-02-12", "close": 2.50068, "volume": 262005.0}, {"date": "2021-02-15", "close": 2.491062, "volume": 295918.0}, {"date": "2021-02-16", "close": 2.491062, "volume": 185315.0}, {"date": "2021-02-17", "close": 2.539152, "volume": 245735.0}, {"date": "2021-02-18", "close": 2.539152, "volume": 173407.0}, {"date": "2021-02-19", "close": 2.50068, "volume": 326989.0}, {"date": "2021-02-22", "close": 2.519916, "volume": 165054.0}, {"date": "2021-02-23", "close": 2.519916, "volume": 381167.0}, {"date": "2021-02-24", "close": 2.529534, "volume": 136236.0}, {"date": "2021-02-25", "close": 2.54877, "volume": 181799.0}, {"date": "2021-02-26", "close": 2.529534, "volume": 327069.0}, {"date": "2021-03-01", "close": 2.539152, "volume": 90321.0}, {"date": "2021-03-02", "close": 2.54877, "volume": 190541.0}, {"date": "2021-03-03", "close": 2.568006, "volume": 148204.0}, {"date": "2021-03-04", "close": 2.558388, "volume": 257514.0}, {"date": "2021-03-05", "close": 2.577624, "volume": 178431.0}, {"date": "2021-03-08", "close": 2.59686, "volume": 329111.0}, {"date": "2021-03-09", "close": 2.64495, "volume": 842330.0}, {"date": "2021-03-10", "close": 2.57, "volume": 510139.0}, {"date": "2021-03-11", "close": 2.54, "volume": 249310.0}, {"date": "2021-03-12", "close": 2.54, "volume": 373372.0}, {"date": "2021-03-15", "close": 2.55, "volume": 374057.0}, {"date": "2021-03-16", "close": 2.55, "volume": 224603.0}, {"date": "2021-03-17", "close": 2.55, "volume": 203099.0}, {"date": "2021-03-18", "close": 2.53, "volume": 250453.0}, {"date": "2021-03-19", "close": 2.54, "volume": 203319.0}, {"date": "2021-03-22", "close": 2.53, "volume": 312565.0}, {"date": "2021-03-23", "close": 2.55, "volume": 330697.0}, {"date": "2021-03-24", "close": 2.53, "volume": 359787.0}, {"date": "2021-03-25", "close": 2.53, "volume": 139500.0}, {"date": "2021-03-26", "close": 2.54, "volume": 121509.0}, {"date": "2021-03-29", "close": 2.54, "volume": 283290.0}, {"date": "2021-03-30", "close": 2.53, "volume": 84214.0}, {"date": "2021-03-31", "close": 2.53, "volume": 140171.0}, {"date": "2021-04-01", "close": 2.52, "volume": 547509.0}, {"date": "2021-04-06", "close": 2.54, "volume": 298430.0}, {"date": "2021-04-07", "close": 2.53, "volume": 111452.0}, {"date": "2021-04-08", "close": 2.54, "volume": 182559.0}, {"date": "2021-04-09", "close": 2.55, "volume": 106212.0}, {"date": "2021-04-12", "close": 2.56, "volume": 150125.0}, {"date": "2021-04-13", "close": 2.58, "volume": 114865.0}, {"date": "2021-04-14", "close": 2.61, "volume": 116573.0}, {"date": "2021-04-15", "close": 2.62, "volume": 121358.0}, {"date": "2021-04-16", "close": 2.63, "volume": 143070.0}, {"date": "2021-04-19", "close": 2.6, "volume": 261947.0}, {"date": "2021-04-20", "close": 2.59, "volume": 171794.0}, {"date": "2021-04-21", "close": 2.61, "volume": 119684.0}, {"date": "2021-04-22", "close": 2.6, "volume": 162793.0}, {"date": "2021-04-23", "close": 2.61, "volume": 197776.0}, {"date": "2021-04-26", "close": 2.62, "volume": 175291.0}, {"date": "2021-04-27", "close": 2.59, "volume": 217384.0}, {"date": "2021-04-28", "close": 2.6, "volume": 122177.0}, {"date": "2021-04-29", "close": 2.61, "volume": 153159.0}, {"date": "2021-04-30", "close": 2.6, "volume": 209108.0}, {"date": "2021-05-03", "close": 2.6, "volume": 145658.0}, {"date": "2021-05-04", "close": 2.58, "volume": 197303.0}, {"date": "2021-05-05", "close": 2.6, "volume": 131918.0}, {"date": "2021-05-06", "close": 2.6, "volume": 73415.0}, {"date": "2021-05-07", "close": 2.6, "volume": 146850.0}, {"date": "2021-05-10", "close": 2.6, "volume": 117128.0}, {"date": "2021-05-11", "close": 2.6, "volume": 183102.0}, {"date": "2021-05-12", "close": 2.6, "volume": 126859.0}, {"date": "2021-05-13", "close": 2.59, "volume": 227644.0}, {"date": "2021-05-14", "close": 2.6, "volume": 233979.0}, {"date": "2021-05-17", "close": 2.61, "volume": 98124.0}, {"date": "2021-05-18", "close": 2.62, "volume": 217131.0}, {"date": "2021-05-19", "close": 2.62, "volume": 177607.0}, {"date": "2021-05-20", "close": 2.62, "volume": 270664.0}, {"date": "2021-05-21", "close": 2.61, "volume": 116201.0}, {"date": "2021-05-24", "close": 2.62, "volume": 224124.0}, {"date": "2021-05-25", "close": 2.63, "volume": 126635.0}, {"date": "2021-05-26", "close": 2.62, "volume": 94536.0}, {"date": "2021-05-27", "close": 2.62, "volume": 114148.0}, {"date": "2021-05-28", "close": 2.61, "volume": 123788.0}, {"date": "2021-05-31", "close": 2.55, "volume": 185835.0}, {"date": "2021-06-01", "close": 2.53, "volume": 358802.0}, {"date": "2021-06-02", "close": 2.54, "volume": 87360.0}, {"date": "2021-06-03", "close": 2.53, "volume": 250886.0}, {"date": "2021-06-04", "close": 2.53, "volume": 138612.0}, {"date": "2021-06-07", "close": 2.52, "volume": 119059.0}, {"date": "2021-06-08", "close": 2.54, "volume": 156117.0}, {"date": "2021-06-09", "close": 2.55, "volume": 332661.0}, {"date": "2021-06-10", "close": 2.54, "volume": 66108.0}, {"date": "2021-06-11", "close": 2.58, "volume": 231181.0}, {"date": "2021-06-15", "close": 2.57, "volume": 121688.0}, {"date": "2021-06-16", "close": 2.56, "volume": 68636.0}, {"date": "2021-06-17", "close": 2.58, "volume": 145477.0}, {"date": "2021-06-18", "close": 2.57, "volume": 87269.0}, {"date": "2021-06-21", "close": 2.54, "volume": 187201.0}, {"date": "2021-06-22", "close": 2.57, "volume": 134833.0}, {"date": "2021-06-23", "close": 2.55, "volume": 138623.0}, {"date": "2021-06-24", "close": 2.57, "volume": 216939.0}, {"date": "2021-06-25", "close": 2.57, "volume": 119405.0}, {"date": "2021-06-28", "close": 2.57, "volume": 74561.0}, {"date": "2021-06-29", "close": 2.58, "volume": 205420.0}, {"date": "2021-06-30", "close": 2.62, "volume": 221661.0}, {"date": "2021-07-01", "close": 2.63, "volume": 171395.0}, {"date": "2021-07-02", "close": 2.63, "volume": 177795.0}, {"date": "2021-07-05", "close": 2.65, "volume": 150062.0}, {"date": "2021-07-06", "close": 2.64, "volume": 78998.0}, {"date": "2021-07-07", "close": 2.65, "volume": 156541.0}, {"date": "2021-07-08", "close": 2.65, "volume": 131389.0}, {"date": "2021-07-09", "close": 2.66, "volume": 178533.0}, {"date": "2021-07-12", "close": 2.66, "volume": 78288.0}, {"date": "2021-07-13", "close": 2.64, "volume": 41458.0}, {"date": "2021-07-14", "close": 2.66, "volume": 86869.0}, {"date": "2021-07-15", "close": 2.66, "volume": 120517.0}, {"date": "2021-07-16", "close": 2.67, "volume": 215654.0}, {"date": "2021-07-19", "close": 2.67, "volume": 160297.0}, {"date": "2021-07-20", "close": 2.62, "volume": 241480.0}, {"date": "2021-07-21", "close": 2.65, "volume": 104956.0}, {"date": "2021-07-22", "close": 2.68, "volume": 229474.0}, {"date": "2021-07-23", "close": 2.69, "volume": 219685.0}, {"date": "2021-07-26", "close": 2.65, "volume": 221682.0}, {"date": "2021-07-27", "close": 2.68, "volume": 124881.0}, {"date": "2021-07-28", "close": 2.69, "volume": 221198.0}, {"date": "2021-07-29", "close": 2.66, "volume": 48958.0}, {"date": "2021-07-30", "close": 2.67, "volume": 38417.0}, {"date": "2021-08-02", "close": 2.69, "volume": 140544.0}, {"date": "2021-08-03", "close": 2.68, "volume": 164091.0}, {"date": "2021-08-04", "close": 2.67, "volume": 53630.0}, {"date": "2021-08-05", "close": 2.69, "volume": 84321.0}, {"date": "2021-08-06", "close": 2.7, "volume": 111411.0}, {"date": "2021-08-09", "close": 2.7, "volume": 125257.0}, {"date": "2021-08-10", "close": 2.68, "volume": 79763.0}, {"date": "2021-08-11", "close": 2.71, "volume": 183687.0}, {"date": "2021-08-12", "close": 2.68, "volume": 114094.0}, {"date": "2021-08-13", "close": 2.7, "volume": 190028.0}, {"date": "2021-08-16", "close": 2.68, "volume": 123127.0}, {"date": "2021-08-17", "close": 2.67, "volume": 117974.0}, {"date": "2021-08-18", "close": 2.65, "volume": 142889.0}, {"date": "2021-08-19", "close": 2.64, "volume": 100482.0}, {"date": "2021-08-20", "close": 2.64, "volume": 124882.0}, {"date": "2021-08-23", "close": 2.64, "volume": 156634.0}, {"date": "2021-08-24", "close": 2.65, "volume": 203033.0}, {"date": "2021-08-25", "close": 2.66, "volume": 143256.0}, {"date": "2021-08-26", "close": 2.67, "volume": 89546.0}, {"date": "2021-08-27", "close": 2.65, "volume": 148177.0}, {"date": "2021-08-30", "close": 2.66, "volume": 116097.0}, {"date": "2021-08-31", "close": 2.66, "volume": 102711.0}, {"date": "2021-09-01", "close": 2.67, "volume": 87126.0}, {"date": "2021-09-02", "close": 2.67, "volume": 137865.0}, {"date": "2021-09-03", "close": 2.7, "volume": 234420.0}, {"date": "2021-09-06", "close": 2.67, "volume": 103269.0}, {"date": "2021-09-07", "close": 2.66, "volume": 93924.0}, {"date": "2021-09-08", "close": 2.69, "volume": 40013.0}, {"date": "2021-09-09", "close": 2.67, "volume": 99453.0}, {"date": "2021-09-10", "close": 2.67, "volume": 183911.0}, {"date": "2021-09-13", "close": 2.66, "volume": 117263.0}, {"date": "2021-09-14", "close": 2.69, "volume": 120873.0}, {"date": "2021-09-15", "close": 2.66, "volume": 73459.0}, {"date": "2021-09-16", "close": 2.66, "volume": 59930.0}, {"date": "2021-09-17", "close": 2.66, "volume": 62011.0}, {"date": "2021-09-20", "close": 2.65, "volume": 216614.0}, {"date": "2021-09-21", "close": 2.62, "volume": 225959.0}, {"date": "2021-09-22", "close": 2.62, "volume": 75170.0}, {"date": "2021-09-23", "close": 2.66, "volume": 89087.0}, {"date": "2021-09-24", "close": 2.64, "volume": 162496.0}, {"date": "2021-09-27", "close": 2.65, "volume": 98247.0}, {"date": "2021-09-28", "close": 2.67, "volume": 82366.0}, {"date": "2021-09-29", "close": 2.64, "volume": 364247.0}, {"date": "2021-09-30", "close": 2.66, "volume": 96282.0}, {"date": "2021-10-01", "close": 2.63, "volume": 305741.0}, {"date": "2021-10-04", "close": 2.65, "volume": 57646.0}, {"date": "2021-10-05", "close": 2.64, "volume": 192986.0}, {"date": "2021-10-06", "close": 2.66, "volume": 136754.0}, {"date": "2021-10-07", "close": 2.65, "volume": 143706.0}, {"date": "2021-10-08", "close": 2.63, "volume": 116905.0}, {"date": "2021-10-11", "close": 2.64, "volume": 126894.0}, {"date": "2021-10-12", "close": 2.65, "volume": 81256.0}, {"date": "2021-10-13", "close": 2.66, "volume": 97539.0}, {"date": "2021-10-14", "close": 2.64, "volume": 228399.0}, {"date": "2021-10-15", "close": 2.64, "volume": 187573.0}, {"date": "2021-10-18", "close": 2.65, "volume": 115418.0}, {"date": "2021-10-19", "close": 2.63, "volume": 91052.0}, {"date": "2021-10-20", "close": 2.63, "volume": 142930.0}, {"date": "2021-10-21", "close": 2.63, "volume": 169533.0}, {"date": "2021-10-22", "close": 2.64, "volume": 133058.0}, {"date": "2021-10-25", "close": 2.65, "volume": 108290.0}, {"date": "2021-10-26", "close": 2.65, "volume": 71795.0}, {"date": "2021-10-27", "close": 2.64, "volume": 106057.0}, {"date": "2021-10-28", "close": 2.65, "volume": 173677.0}, {"date": "2021-10-29", "close": 2.59, "volume": 412324.0}, {"date": "2021-11-01", "close": 2.54, "volume": 778319.0}, {"date": "2021-11-02", "close": 2.54, "volume": 258887.0}, {"date": "2021-11-03", "close": 2.56, "volume": 202862.0}, {"date": "2021-11-04", "close": 2.56, "volume": 278750.0}, {"date": "2021-11-05", "close": 2.57, "volume": 212102.0}, {"date": "2021-11-08", "close": 2.57, "volume": 332994.0}, {"date": "2021-11-09", "close": 2.55, "volume": 289030.0}, {"date": "2021-11-10", "close": 2.55, "volume": 245006.0}, {"date": "2021-11-11", "close": 2.54, "volume": 284634.0}, {"date": "2021-11-12", "close": 2.54, "volume": 343264.0}, {"date": "2021-11-15", "close": 2.53, "volume": 641423.0}, {"date": "2021-11-16", "close": 2.52, "volume": 494863.0}, {"date": "2021-11-17", "close": 2.54, "volume": 335626.0}, {"date": "2021-11-18", "close": 2.53, "volume": 360847.0}, {"date": "2021-11-19", "close": 2.49, "volume": 272555.0}, {"date": "2021-11-22", "close": 2.48, "volume": 617565.0}, {"date": "2021-11-23", "close": 2.47, "volume": 386857.0}, {"date": "2021-11-24", "close": 2.48, "volume": 363332.0}, {"date": "2021-11-25", "close": 2.46, "volume": 319121.0}, {"date": "2021-11-26", "close": 2.44, "volume": 225719.0}, {"date": "2021-11-29", "close": 2.39, "volume": 521810.0}, {"date": "2021-11-30", "close": 2.41, "volume": 317408.0}, {"date": "2021-12-01", "close": 2.38, "volume": 201386.0}, {"date": "2021-12-02", "close": 2.35, "volume": 240292.0}, {"date": "2021-12-03", "close": 2.38, "volume": 95519.0}, {"date": "2021-12-06", "close": 2.36, "volume": 171719.0}, {"date": "2021-12-07", "close": 2.37, "volume": 265618.0}, {"date": "2021-12-08", "close": 2.41, "volume": 317198.0}, {"date": "2021-12-09", "close": 2.4, "volume": 194318.0}, {"date": "2021-12-10", "close": 2.41, "volume": 114466.0}, {"date": "2021-12-13", "close": 2.39, "volume": 149224.0}, {"date": "2021-12-14", "close": 2.4, "volume": 204686.0}, {"date": "2021-12-15", "close": 2.35, "volume": 326497.0}, {"date": "2021-12-16", "close": 2.37, "volume": 179914.0}, {"date": "2021-12-17", "close": 2.37, "volume": 136530.0}, {"date": "2021-12-20", "close": 2.34, "volume": 338022.0}, {"date": "2021-12-21", "close": 2.33, "volume": 310105.0}, {"date": "2021-12-22", "close": 2.37, "volume": 241509.0}, {"date": "2021-12-23", "close": 2.38, "volume": 152493.0}, {"date": "2021-12-24", "close": 2.36, "volume": 175200.0}, {"date": "2021-12-29", "close": 2.38, "volume": 71368.0}, {"date": "2021-12-30", "close": 2.39, "volume": 153096.0}, {"date": "2021-12-31", "close": 2.4, "volume": 89366.0}, {"date": "2022-01-04", "close": 2.39, "volume": 90423.0}, {"date": "2022-01-05", "close": 2.41, "volume": 146984.0}, {"date": "2022-01-06", "close": 2.39, "volume": 141674.0}, {"date": "2022-01-07", "close": 2.42, "volume": 129720.0}, {"date": "2022-01-10", "close": 2.43, "volume": 71399.0}, {"date": "2022-01-11", "close": 2.45, "volume": 127088.0}, {"date": "2022-01-12", "close": 2.46, "volume": 103455.0}, {"date": "2022-01-13", "close": 2.47, "volume": 79564.0}, {"date": "2022-01-14", "close": 2.46, "volume": 176525.0}, {"date": "2022-01-17", "close": 2.46, "volume": 153150.0}, {"date": "2022-01-18", "close": 2.47, "volume": 243414.0}, {"date": "2022-01-19", "close": 2.45, "volume": 200186.0}, {"date": "2022-01-20", "close": 2.44, "volume": 154255.0}, {"date": "2022-01-21", "close": 2.42, "volume": 308139.0}, {"date": "2022-01-24", "close": 2.34, "volume": 433892.0}, {"date": "2022-01-25", "close": 2.24, "volume": 705496.0}, {"date": "2022-01-27", "close": 2.26, "volume": 372052.0}, {"date": "2022-01-28", "close": 2.28, "volume": 343947.0}, {"date": "2022-01-31", "close": 2.27, "volume": 344462.0}, {"date": "2022-02-01", "close": 2.28, "volume": 205619.0}, {"date": "2022-02-02", "close": 2.32, "volume": 118204.0}, {"date": "2022-02-03", "close": 2.32, "volume": 221119.0}, {"date": "2022-02-04", "close": 2.31, "volume": 131232.0}, {"date": "2022-02-07", "close": 2.33, "volume": 71510.0}, {"date": "2022-02-08", "close": 2.3, "volume": 174702.0}, {"date": "2022-02-09", "close": 2.36, "volume": 215909.0}, {"date": "2022-02-10", "close": 2.36, "volume": 250157.0}, {"date": "2022-02-11", "close": 2.36, "volume": 209466.0}, {"date": "2022-02-14", "close": 2.32, "volume": 164374.0}, {"date": "2022-02-15", "close": 2.28, "volume": 207284.0}, {"date": "2022-02-16", "close": 2.34, "volume": 157229.0}, {"date": "2022-02-17", "close": 2.31, "volume": 167955.0}, {"date": "2022-02-18", "close": 2.31, "volume": 177301.0}, {"date": "2022-02-21", "close": 2.3, "volume": 132278.0}, {"date": "2022-02-22", "close": 2.27, "volume": 238655.0}, {"date": "2022-02-23", "close": 2.28, "volume": 150860.0}, {"date": "2022-02-24", "close": 2.25, "volume": 216744.0}, {"date": "2022-02-25", "close": 2.3, "volume": 201911.0}, {"date": "2022-02-28", "close": 2.26, "volume": 172148.0}, {"date": "2022-03-01", "close": 2.28, "volume": 163614.0}, {"date": "2022-03-02", "close": 2.27, "volume": 257438.0}, {"date": "2022-03-03", "close": 2.27, "volume": 343168.0}, {"date": "2022-03-04", "close": 2.24, "volume": 244175.0}, {"date": "2022-03-07", "close": 2.15, "volume": 830251.0}, {"date": "2022-03-08", "close": 2.12, "volume": 323482.0}, {"date": "2022-03-09", "close": 2.16, "volume": 262033.0}, {"date": "2022-03-10", "close": 2.21, "volume": 157113.0}, {"date": "2022-03-11", "close": 2.22, "volume": 112613.0}, {"date": "2022-03-14", "close": 2.18, "volume": 196750.0}, {"date": "2022-03-15", "close": 2.2, "volume": 135465.0}, {"date": "2022-03-16", "close": 2.18, "volume": 251484.0}, {"date": "2022-03-17", "close": 2.23, "volume": 275953.0}, {"date": "2022-03-18", "close": 2.25, "volume": 294558.0}, {"date": "2022-03-21", "close": 2.24, "volume": 212712.0}, {"date": "2022-03-22", "close": 2.23, "volume": 235063.0}, {"date": "2022-03-23", "close": 2.24, "volume": 153531.0}, {"date": "2022-03-24", "close": 2.23, "volume": 269821.0}, {"date": "2022-03-25", "close": 2.23, "volume": 148454.0}, {"date": "2022-03-28", "close": 2.21, "volume": 238197.0}, {"date": "2022-03-29", "close": 2.22, "volume": 227055.0}, {"date": "2022-03-30", "close": 2.23, "volume": 132614.0}, {"date": "2022-03-31", "close": 2.24, "volume": 242939.0}, {"date": "2022-04-01", "close": 2.23, "volume": 242404.0}, {"date": "2022-04-04", "close": 2.23, "volume": 203128.0}, {"date": "2022-04-05", "close": 2.24, "volume": 218754.0}, {"date": "2022-04-06", "close": 2.23, "volume": 187429.0}, {"date": "2022-04-07", "close": 2.23, "volume": 197805.0}, {"date": "2022-04-08", "close": 2.24, "volume": 109453.0}, {"date": "2022-04-11", "close": 2.23, "volume": 359164.0}, {"date": "2022-04-12", "close": 2.23, "volume": 363517.0}, {"date": "2022-04-13", "close": 2.23, "volume": 125840.0}, {"date": "2022-04-14", "close": 2.23, "volume": 399566.0}, {"date": "2022-04-19", "close": 2.2, "volume": 414421.0}, {"date": "2022-04-20", "close": 2.2, "volume": 240042.0}, {"date": "2022-04-21", "close": 2.2, "volume": 250600.0}, {"date": "2022-04-22", "close": 2.18, "volume": 378524.0}, {"date": "2022-04-26", "close": 2.16, "volume": 453439.0}, {"date": "2022-04-27", "close": 2.13, "volume": 409745.0}, {"date": "2022-04-28", "close": 2.15, "volume": 458578.0}, {"date": "2022-04-29", "close": 2.16, "volume": 234672.0}, {"date": "2022-05-02", "close": 2.15, "volume": 482159.0}, {"date": "2022-05-03", "close": 2.16, "volume": 146298.0}, {"date": "2022-05-04", "close": 2.19, "volume": 229050.0}, {"date": "2022-05-05", "close": 2.18, "volume": 279240.0}, {"date": "2022-05-06", "close": 2.13, "volume": 507888.0}, {"date": "2022-05-09", "close": 2.11, "volume": 321323.0}, {"date": "2022-05-10", "close": 2.07, "volume": 422348.0}, {"date": "2022-05-11", "close": 2.07, "volume": 238781.0}, {"date": "2022-05-12", "close": 2.06, "volume": 360616.0}, {"date": "2022-05-13", "close": 2.07, "volume": 500024.0}, {"date": "2022-05-16", "close": 2.01, "volume": 280871.0}, {"date": "2022-05-17", "close": 2.01, "volume": 374821.0}, {"date": "2022-05-18", "close": 2.01, "volume": 299478.0}, {"date": "2022-05-19", "close": 1.975, "volume": 195559.0}, {"date": "2022-05-20", "close": 1.96, "volume": 217900.0}, {"date": "2022-05-23", "close": 1.92, "volume": 453579.0}, {"date": "2022-05-24", "close": 1.92, "volume": 228466.0}, {"date": "2022-05-25", "close": 1.92, "volume": 149934.0}, {"date": "2022-05-26", "close": 1.92, "volume": 130197.0}, {"date": "2022-05-27", "close": 1.925, "volume": 309026.0}, {"date": "2022-05-30", "close": 1.94, "volume": 314386.0}, {"date": "2022-05-31", "close": 1.94, "volume": 252749.0}, {"date": "2022-06-01", "close": 1.93, "volume": 220501.0}, {"date": "2022-06-02", "close": 1.915, "volume": 240326.0}, {"date": "2022-06-03", "close": 1.875, "volume": 502436.0}, {"date": "2022-06-06", "close": 1.84, "volume": 452141.0}, {"date": "2022-06-07", "close": 1.83, "volume": 654100.0}, {"date": "2022-06-08", "close": 1.85, "volume": 202610.0}, {"date": "2022-06-09", "close": 1.855, "volume": 362321.0}, {"date": "2022-06-10", "close": 1.835, "volume": 231348.0}, {"date": "2022-06-14", "close": 1.75, "volume": 922535.0}, {"date": "2022-06-15", "close": 1.74, "volume": 470579.0}, {"date": "2022-06-16", "close": 1.78, "volume": 388848.0}, {"date": "2022-06-17", "close": 1.75, "volume": 235973.0}, {"date": "2022-06-20", "close": 1.7, "volume": 473220.0}, {"date": "2022-06-21", "close": 1.69, "volume": 469500.0}, {"date": "2022-06-22", "close": 1.66, "volume": 408385.0}, {"date": "2022-06-23", "close": 1.67, "volume": 388105.0}, {"date": "2022-06-24", "close": 1.74, "volume": 331493.0}, {"date": "2022-06-27", "close": 1.74, "volume": 407920.0}, {"date": "2022-06-28", "close": 1.715, "volume": 438290.0}, {"date": "2022-06-29", "close": 1.7, "volume": 203420.0}, {"date": "2022-06-30", "close": 1.69, "volume": 458395.0}, {"date": "2022-07-01", "close": 1.73, "volume": 149031.0}, {"date": "2022-07-04", "close": 1.735, "volume": 230401.0}, {"date": "2022-07-05", "close": 1.735, "volume": 267109.0}, {"date": "2022-07-06", "close": 1.765, "volume": 214655.0}, {"date": "2022-07-07", "close": 1.86, "volume": 81786.0}, {"date": "2022-07-08", "close": 1.865, "volume": 133655.0}, {"date": "2022-07-11", "close": 1.84, "volume": 121546.0}, {"date": "2022-07-12", "close": 1.83, "volume": 90297.0}, {"date": "2022-07-13", "close": 1.825, "volume": 106502.0}, {"date": "2022-07-14", "close": 1.82, "volume": 125891.0}, {"date": "2022-07-15", "close": 1.84, "volume": 191503.0}, {"date": "2022-07-18", "close": 1.86, "volume": 157092.0}, {"date": "2022-07-19", "close": 1.845, "volume": 167819.0}, {"date": "2022-07-20", "close": 1.9, "volume": 138232.0}, {"date": "2022-07-21", "close": 1.88, "volume": 147266.0}, {"date": "2022-07-22", "close": 1.915, "volume": 185156.0}, {"date": "2022-07-25", "close": 1.9, "volume": 117463.0}, {"date": "2022-07-26", "close": 1.885, "volume": 140185.0}, {"date": "2022-07-27", "close": 1.875, "volume": 45560.0}, {"date": "2022-07-28", "close": 1.945, "volume": 224736.0}, {"date": "2022-07-29", "close": 1.96, "volume": 133983.0}, {"date": "2022-08-01", "close": 1.955, "volume": 101212.0}, {"date": "2022-08-02", "close": 1.945, "volume": 46915.0}, {"date": "2022-08-03", "close": 1.945, "volume": 68684.0}, {"date": "2022-08-04", "close": 1.965, "volume": 213163.0}, {"date": "2022-08-05", "close": 2.0, "volume": 162062.0}, {"date": "2022-08-08", "close": 2.0, "volume": 97519.0}, {"date": "2022-08-09", "close": 2.01, "volume": 56287.0}, {"date": "2022-08-10", "close": 1.975, "volume": 99274.0}, {"date": "2022-08-11", "close": 2.07, "volume": 79225.0}, {"date": "2022-08-12", "close": 2.05, "volume": 147402.0}, {"date": "2022-08-15", "close": 2.03, "volume": 255065.0}, {"date": "2022-08-16", "close": 2.03, "volume": 71682.0}, {"date": "2022-08-17", "close": 2.03, "volume": 190527.0}, {"date": "2022-08-18", "close": 2.02, "volume": 104777.0}, {"date": "2022-08-19", "close": 2.07, "volume": 104884.0}, {"date": "2022-08-22", "close": 2.01, "volume": 219590.0}, {"date": "2022-08-23", "close": 1.945, "volume": 274642.0}, {"date": "2022-08-24", "close": 1.96, "volume": 77610.0}, {"date": "2022-08-25", "close": 1.96, "volume": 249216.0}, {"date": "2022-08-26", "close": 1.96, "volume": 276023.0}, {"date": "2022-08-29", "close": 1.91, "volume": 238102.0}, {"date": "2022-08-30", "close": 1.935, "volume": 109399.0}, {"date": "2022-08-31", "close": 2.0, "volume": 110785.0}, {"date": "2022-09-01", "close": 1.99, "volume": 85021.0}, {"date": "2022-09-02", "close": 1.995, "volume": 89239.0}, {"date": "2022-09-05", "close": 1.965, "volume": 122714.0}, {"date": "2022-09-06", "close": 1.98, "volume": 45123.0}, {"date": "2022-09-07", "close": 1.98, "volume": 175382.0}, {"date": "2022-09-08", "close": 1.915, "volume": 252367.0}, {"date": "2022-09-09", "close": 1.91, "volume": 191424.0}, {"date": "2022-09-12", "close": 1.91, "volume": 125645.0}, {"date": "2022-09-13", "close": 1.925, "volume": 101175.0}, {"date": "2022-09-14", "close": 1.89, "volume": 206233.0}, {"date": "2022-09-15", "close": 1.925, "volume": 120890.0}, {"date": "2022-09-16", "close": 1.95, "volume": 194579.0}, {"date": "2022-09-19", "close": 1.95, "volume": 69161.0}, {"date": "2022-09-20", "close": 1.91, "volume": 136974.0}, {"date": "2022-09-21", "close": 1.91, "volume": 193606.0}, {"date": "2022-09-23", "close": 1.865, "volume": 231754.0}, {"date": "2022-09-26", "close": 1.8, "volume": 441477.0}, {"date": "2022-09-27", "close": 1.815, "volume": 126943.0}, {"date": "2022-09-28", "close": 1.8, "volume": 138683.0}, {"date": "2022-09-29", "close": 1.83, "volume": 96578.0}, {"date": "2022-09-30", "close": 1.795, "volume": 175622.0}, {"date": "2022-10-03", "close": 1.77, "volume": 79570.0}, {"date": "2022-10-04", "close": 1.825, "volume": 161343.0}, {"date": "2022-10-05", "close": 1.86, "volume": 85284.0}, {"date": "2022-10-06", "close": 1.865, "volume": 146291.0}, {"date": "2022-10-07", "close": 1.875, "volume": 168095.0}, {"date": "2022-10-10", "close": 1.83, "volume": 237784.0}, {"date": "2022-10-11", "close": 1.865, "volume": 115292.0}, {"date": "2022-10-12", "close": 1.77, "volume": 200894.0}, {"date": "2022-10-13", "close": 1.775, "volume": 170979.0}, {"date": "2022-10-14", "close": 1.77, "volume": 106406.0}, {"date": "2022-10-17", "close": 1.775, "volume": 50493.0}, {"date": "2022-10-18", "close": 1.77, "volume": 118390.0}, {"date": "2022-10-19", "close": 1.76, "volume": 209268.0}, {"date": "2022-10-20", "close": 1.74, "volume": 231584.0}, {"date": "2022-10-21", "close": 1.715, "volume": 191005.0}, {"date": "2022-10-24", "close": 1.72, "volume": 136333.0}, {"date": "2022-10-25", "close": 1.73, "volume": 177151.0}, {"date": "2022-10-26", "close": 1.75, "volume": 248276.0}, {"date": "2022-10-27", "close": 1.745, "volume": 117086.0}, {"date": "2022-10-28", "close": 1.77, "volume": 68415.0}, {"date": "2022-10-31", "close": 1.785, "volume": 152078.0}, {"date": "2022-11-01", "close": 1.785, "volume": 165197.0}, {"date": "2022-11-02", "close": 1.8, "volume": 66412.0}, {"date": "2022-11-03", "close": 1.8, "volume": 66540.0}, {"date": "2022-11-04", "close": 1.8, "volume": 80129.0}, {"date": "2022-11-07", "close": 1.795, "volume": 147437.0}, {"date": "2022-11-08", "close": 1.82, "volume": 143929.0}, {"date": "2022-11-09", "close": 1.815, "volume": 137311.0}, {"date": "2022-11-10", "close": 1.805, "volume": 255121.0}, {"date": "2022-11-11", "close": 1.89, "volume": 181059.0}, {"date": "2022-11-14", "close": 1.85, "volume": 128799.0}, {"date": "2022-11-15", "close": 1.855, "volume": 376457.0}, {"date": "2022-11-16", "close": 1.835, "volume": 76194.0}, {"date": "2022-11-17", "close": 1.835, "volume": 173741.0}, {"date": "2022-11-18", "close": 1.84, "volume": 94912.0}, {"date": "2022-11-21", "close": 1.84, "volume": 134994.0}, {"date": "2022-11-22", "close": 1.86, "volume": 87731.0}, {"date": "2022-11-23", "close": 1.865, "volume": 253705.0}, {"date": "2022-11-24", "close": 1.88, "volume": 150795.0}, {"date": "2022-11-25", "close": 1.875, "volume": 104148.0}, {"date": "2022-11-28", "close": 1.87, "volume": 130384.0}, {"date": "2022-11-29", "close": 1.88, "volume": 161258.0}, {"date": "2022-11-30", "close": 1.905, "volume": 168801.0}, {"date": "2022-12-01", "close": 1.87, "volume": 337488.0}, {"date": "2022-12-02", "close": 1.84, "volume": 167727.0}, {"date": "2022-12-05", "close": 1.825, "volume": 256960.0}, {"date": "2022-12-06", "close": 1.805, "volume": 178744.0}, {"date": "2022-12-07", "close": 1.805, "volume": 84449.0}, {"date": "2022-12-08", "close": 1.78, "volume": 152590.0}, {"date": "2022-12-09", "close": 1.82, "volume": 134076.0}, {"date": "2022-12-12", "close": 1.76, "volume": 192081.0}, {"date": "2022-12-13", "close": 1.77, "volume": 254166.0}, {"date": "2022-12-14", "close": 1.79, "volume": 114656.0}, {"date": "2022-12-15", "close": 1.8, "volume": 176190.0}, {"date": "2022-12-16", "close": 1.83, "volume": 187246.0}, {"date": "2022-12-19", "close": 1.78, "volume": 212689.0}, {"date": "2022-12-20", "close": 1.74, "volume": 217176.0}, {"date": "2022-12-21", "close": 1.72, "volume": 158356.0}, {"date": "2022-12-22", "close": 1.75, "volume": 117797.0}, {"date": "2022-12-23", "close": 1.76, "volume": 68395.0}, {"date": "2022-12-28", "close": 1.73, "volume": 103436.0}, {"date": "2022-12-29", "close": 1.735, "volume": 13097.0}, {"date": "2022-12-30", "close": 1.74, "volume": 136643.0}, {"date": "2023-01-03", "close": 1.75, "volume": 59112.0}, {"date": "2023-01-04", "close": 1.76, "volume": 29918.0}, {"date": "2023-01-05", "close": 1.75, "volume": 96586.0}, {"date": "2023-01-06", "close": 1.73, "volume": 99089.0}, {"date": "2023-01-09", "close": 1.775, "volume": 46317.0}, {"date": "2023-01-10", "close": 1.745, "volume": 82467.0}, {"date": "2023-01-11", "close": 1.76, "volume": 34849.0}, {"date": "2023-01-12", "close": 1.76, "volume": 109827.0}, {"date": "2023-01-13", "close": 1.77, "volume": 127270.0}, {"date": "2023-01-16", "close": 1.77, "volume": 298373.0}, {"date": "2023-01-17", "close": 1.77, "volume": 118243.0}, {"date": "2023-01-18", "close": 1.77, "volume": 169610.0}, {"date": "2023-01-19", "close": 1.775, "volume": 82903.0}, {"date": "2023-01-20", "close": 1.79, "volume": 94940.0}, {"date": "2023-01-23", "close": 1.83, "volume": 228357.0}, {"date": "2023-01-24", "close": 1.86, "volume": 159569.0}, {"date": "2023-01-25", "close": 1.845, "volume": 119890.0}, {"date": "2023-01-27", "close": 1.86, "volume": 177891.0}, {"date": "2023-01-30", "close": 1.845, "volume": 125523.0}, {"date": "2023-01-31", "close": 1.835, "volume": 242202.0}, {"date": "2023-02-01", "close": 1.835, "volume": 382155.0}, {"date": "2023-02-02", "close": 1.875, "volume": 286358.0}, {"date": "2023-02-03", "close": 1.925, "volume": 485967.0}, {"date": "2023-02-06", "close": 1.915, "volume": 156964.0}, {"date": "2023-02-07", "close": 1.89, "volume": 188787.0}, {"date": "2023-02-08", "close": 1.86, "volume": 158275.0}, {"date": "2023-02-09", "close": 1.84, "volume": 83079.0}, {"date": "2023-02-10", "close": 1.82, "volume": 206361.0}, {"date": "2023-02-13", "close": 1.82, "volume": 261489.0}, {"date": "2023-02-14", "close": 1.86, "volume": 251765.0}, {"date": "2023-02-15", "close": 1.835, "volume": 160116.0}, {"date": "2023-02-16", "close": 1.85, "volume": 115474.0}, {"date": "2023-02-17", "close": 1.835, "volume": 198409.0}, {"date": "2023-02-20", "close": 1.835, "volume": 162675.0}, {"date": "2023-02-21", "close": 1.835, "volume": 400945.0}, {"date": "2023-02-22", "close": 1.8, "volume": 521801.0}, {"date": "2023-02-23", "close": 1.805, "volume": 256738.0}, {"date": "2023-02-24", "close": 1.81, "volume": 251854.0}, {"date": "2023-02-27", "close": 1.815, "volume": 152820.0}, {"date": "2023-02-28", "close": 1.81, "volume": 195392.0}, {"date": "2023-03-01", "close": 1.835, "volume": 288054.0}, {"date": "2023-03-02", "close": 1.83, "volume": 169990.0}, {"date": "2023-03-03", "close": 1.84, "volume": 163271.0}, {"date": "2023-03-06", "close": 1.89, "volume": 310911.0}, {"date": "2023-03-07", "close": 1.89, "volume": 115696.0}, {"date": "2023-03-08", "close": 1.845, "volume": 131009.0}, {"date": "2023-03-09", "close": 1.88, "volume": 80610.0}, {"date": "2023-03-10", "close": 1.85, "volume": 141886.0}, {"date": "2023-03-13", "close": 1.82, "volume": 165854.0}, {"date": "2023-03-14", "close": 1.82, "volume": 379909.0}, {"date": "2023-03-15", "close": 1.81, "volume": 215162.0}, {"date": "2023-03-16", "close": 1.81, "volume": 138275.0}, {"date": "2023-03-17", "close": 1.79, "volume": 257283.0}, {"date": "2023-03-20", "close": 1.77, "volume": 141741.0}, {"date": "2023-03-21", "close": 1.785, "volume": 69914.0}, {"date": "2023-03-22", "close": 1.81, "volume": 181295.0}, {"date": "2023-03-23", "close": 1.805, "volume": 90788.0}, {"date": "2023-03-24", "close": 1.815, "volume": 100234.0}, {"date": "2023-03-27", "close": 1.8, "volume": 220283.0}, {"date": "2023-03-28", "close": 1.795, "volume": 106267.0}, {"date": "2023-03-29", "close": 1.805, "volume": 88450.0}, {"date": "2023-03-30", "close": 1.82, "volume": 102642.0}, {"date": "2023-03-31", "close": 1.86, "volume": 163790.0}, {"date": "2023-04-03", "close": 1.81, "volume": 442660.0}, {"date": "2023-04-04", "close": 1.84, "volume": 89027.0}, {"date": "2023-04-05", "close": 1.865, "volume": 70724.0}, {"date": "2023-04-06", "close": 1.88, "volume": 70069.0}, {"date": "2023-04-11", "close": 1.87, "volume": 265190.0}, {"date": "2023-04-12", "close": 1.82, "volume": 167750.0}, {"date": "2023-04-13", "close": 1.81, "volume": 150539.0}, {"date": "2023-04-14", "close": 1.825, "volume": 164851.0}, {"date": "2023-04-17", "close": 1.81, "volume": 241341.0}, {"date": "2023-04-18", "close": 1.78, "volume": 227147.0}, {"date": "2023-04-19", "close": 1.765, "volume": 420931.0}, {"date": "2023-04-20", "close": 1.755, "volume": 485613.0}, {"date": "2023-04-21", "close": 1.77, "volume": 234690.0}, {"date": "2023-04-24", "close": 1.78, "volume": 214168.0}, {"date": "2023-04-26", "close": 1.8, "volume": 305103.0}, {"date": "2023-04-27", "close": 1.79, "volume": 183170.0}, {"date": "2023-04-28", "close": 1.83, "volume": 297358.0}, {"date": "2023-05-01", "close": 1.79, "volume": 388680.0}, {"date": "2023-05-02", "close": 1.805, "volume": 174215.0}, {"date": "2023-05-03", "close": 1.84, "volume": 229855.0}, {"date": "2023-05-04", "close": 1.82, "volume": 300503.0}, {"date": "2023-05-05", "close": 1.825, "volume": 452654.0}, {"date": "2023-05-08", "close": 1.83, "volume": 190340.0}, {"date": "2023-05-09", "close": 1.825, "volume": 166474.0}, {"date": "2023-05-10", "close": 1.845, "volume": 153375.0}, {"date": "2023-05-11", "close": 1.845, "volume": 222638.0}, {"date": "2023-05-12", "close": 1.845, "volume": 167438.0}, {"date": "2023-05-15", "close": 1.845, "volume": 204930.0}, {"date": "2023-05-16", "close": 1.855, "volume": 183061.0}, {"date": "2023-05-17", "close": 1.845, "volume": 203483.0}, {"date": "2023-05-18", "close": 1.87, "volume": 411901.0}, {"date": "2023-05-19", "close": 1.85, "volume": 313866.0}, {"date": "2023-05-22", "close": 1.855, "volume": 212212.0}, {"date": "2023-05-23", "close": 1.855, "volume": 210510.0}, {"date": "2023-05-24", "close": 1.86, "volume": 158003.0}, {"date": "2023-05-25", "close": 1.855, "volume": 102090.0}, {"date": "2023-05-26", "close": 1.855, "volume": 151205.0}, {"date": "2023-05-29", "close": 1.87, "volume": 326089.0}, {"date": "2023-05-30", "close": 1.87, "volume": 188721.0}, {"date": "2023-05-31", "close": 1.89, "volume": 99211.0}, {"date": "2023-06-01", "close": 1.89, "volume": 112768.0}, {"date": "2023-06-02", "close": 1.9, "volume": 144938.0}, {"date": "2023-06-05", "close": 1.915, "volume": 265498.0}, {"date": "2023-06-06", "close": 1.885, "volume": 88885.0}, {"date": "2023-06-07", "close": 1.91, "volume": 257146.0}, {"date": "2023-06-08", "close": 1.9, "volume": 163427.0}, {"date": "2023-06-09", "close": 1.885, "volume": 159820.0}, {"date": "2023-06-13", "close": 1.875, "volume": 545148.0}, {"date": "2023-06-14", "close": 1.89, "volume": 198312.0}, {"date": "2023-06-15", "close": 1.88, "volume": 146370.0}, {"date": "2023-06-16", "close": 1.87, "volume": 366528.0}, {"date": "2023-06-19", "close": 1.84, "volume": 229825.0}, {"date": "2023-06-20", "close": 1.84, "volume": 200436.0}, {"date": "2023-06-21", "close": 1.84, "volume": 274893.0}, {"date": "2023-06-22", "close": 1.835, "volume": 247465.0}, {"date": "2023-06-23", "close": 1.835, "volume": 146693.0}, {"date": "2023-06-26", "close": 1.83, "volume": 200723.0}, {"date": "2023-06-27", "close": 1.85, "volume": 59941.0}, {"date": "2023-06-28", "close": 1.835, "volume": 124389.0}, {"date": "2023-06-29", "close": 1.855, "volume": 342599.0}, {"date": "2023-06-30", "close": 1.855, "volume": 681919.0}, {"date": "2023-07-03", "close": 1.855, "volume": 220756.0}, {"date": "2023-07-04", "close": 1.885, "volume": 218862.0}, {"date": "2023-07-05", "close": 1.885, "volume": 88752.0}, {"date": "2023-07-06", "close": 1.87, "volume": 139101.0}, {"date": "2023-07-07", "close": 1.865, "volume": 221459.0}, {"date": "2023-07-10", "close": 1.86, "volume": 113429.0}, {"date": "2023-07-11", "close": 1.865, "volume": 107715.0}, {"date": "2023-07-12", "close": 1.875, "volume": 59382.0}, {"date": "2023-07-13", "close": 1.89, "volume": 74854.0}, {"date": "2023-07-14", "close": 1.92, "volume": 347732.0}, {"date": "2023-07-17", "close": 1.905, "volume": 106075.0}, {"date": "2023-07-18", "close": 1.915, "volume": 324261.0}, {"date": "2023-07-19", "close": 1.925, "volume": 229273.0}, {"date": "2023-07-20", "close": 1.915, "volume": 344523.0}, {"date": "2023-07-21", "close": 1.92, "volume": 139792.0}, {"date": "2023-07-24", "close": 1.925, "volume": 174961.0}, {"date": "2023-07-25", "close": 1.93, "volume": 185577.0}, {"date": "2023-07-26", "close": 1.96, "volume": 148077.0}, {"date": "2023-07-27", "close": 1.985, "volume": 320082.0}, {"date": "2023-07-28", "close": 1.98, "volume": 129434.0}, {"date": "2023-07-31", "close": 2.0, "volume": 303352.0}, {"date": "2023-08-01", "close": 1.99, "volume": 255655.0}, {"date": "2023-08-02", "close": 1.98, "volume": 210246.0}, {"date": "2023-08-03", "close": 1.955, "volume": 151985.0}, {"date": "2023-08-04", "close": 1.95, "volume": 104760.0}, {"date": "2023-08-07", "close": 1.97, "volume": 128322.0}, {"date": "2023-08-08", "close": 1.965, "volume": 229334.0}, {"date": "2023-08-09", "close": 1.975, "volume": 158491.0}, {"date": "2023-08-10", "close": 1.96, "volume": 113359.0}, {"date": "2023-08-11", "close": 1.98, "volume": 130617.0}, {"date": "2023-08-14", "close": 1.97, "volume": 154264.0}, {"date": "2023-08-15", "close": 1.975, "volume": 100495.0}, {"date": "2023-08-16", "close": 1.955, "volume": 389273.0}, {"date": "2023-08-17", "close": 1.96, "volume": 101969.0}, {"date": "2023-08-18", "close": 1.96, "volume": 292300.0}, {"date": "2023-08-21", "close": 1.94, "volume": 137826.0}, {"date": "2023-08-22", "close": 1.945, "volume": 147835.0}, {"date": "2023-08-23", "close": 1.97, "volume": 99310.0}, {"date": "2023-08-24", "close": 2.0, "volume": 267416.0}, {"date": "2023-08-25", "close": 1.975, "volume": 186015.0}, {"date": "2023-08-28", "close": 1.965, "volume": 245772.0}, {"date": "2023-08-29", "close": 1.965, "volume": 132190.0}, {"date": "2023-08-30", "close": 1.985, "volume": 208512.0}, {"date": "2023-08-31", "close": 1.99, "volume": 156610.0}, {"date": "2023-09-01", "close": 1.995, "volume": 78299.0}, {"date": "2023-09-04", "close": 1.985, "volume": 146082.0}, {"date": "2023-09-05", "close": 1.99, "volume": 284468.0}, {"date": "2023-09-06", "close": 2.03, "volume": 204119.0}, {"date": "2023-09-07", "close": 2.02, "volume": 203193.0}, {"date": "2023-09-08", "close": 2.02, "volume": 108480.0}, {"date": "2023-09-11", "close": 2.02, "volume": 69314.0}, {"date": "2023-09-12", "close": 2.03, "volume": 186612.0}, {"date": "2023-09-13", "close": 2.02, "volume": 29247.0}, {"date": "2023-09-14", "close": 2.03, "volume": 260353.0}, {"date": "2023-09-15", "close": 2.05, "volume": 413893.0}, {"date": "2023-09-18", "close": 2.04, "volume": 93821.0}, {"date": "2023-09-19", "close": 1.995, "volume": 373636.0}, {"date": "2023-09-20", "close": 2.0, "volume": 97301.0}, {"date": "2023-09-21", "close": 2.0, "volume": 141772.0}, {"date": "2023-09-22", "close": 1.975, "volume": 153540.0}, {"date": "2023-09-25", "close": 1.98, "volume": 45103.0}, {"date": "2023-09-26", "close": 1.98, "volume": 318266.0}, {"date": "2023-09-27", "close": 1.965, "volume": 215407.0}, {"date": "2023-09-28", "close": 1.985, "volume": 92834.0}, {"date": "2023-09-29", "close": 1.99, "volume": 157815.0}, {"date": "2023-10-02", "close": 1.995, "volume": 54430.0}, {"date": "2023-10-03", "close": 2.0, "volume": 143563.0}, {"date": "2023-10-04", "close": 1.99, "volume": 382808.0}, {"date": "2023-10-05", "close": 1.965, "volume": 143054.0}, {"date": "2023-10-06", "close": 1.98, "volume": 320698.0}, {"date": "2023-10-09", "close": 1.945, "volume": 307041.0}, {"date": "2023-10-10", "close": 1.945, "volume": 132843.0}, {"date": "2023-10-11", "close": 1.995, "volume": 204383.0}, {"date": "2023-10-12", "close": 1.92, "volume": 186798.0}, {"date": "2023-10-13", "close": 1.92, "volume": 191676.0}, {"date": "2023-10-16", "close": 1.91, "volume": 221229.0}, {"date": "2023-10-17", "close": 1.915, "volume": 111183.0}, {"date": "2023-10-18", "close": 1.95, "volume": 278084.0}, {"date": "2023-10-19", "close": 1.9, "volume": 203770.0}, {"date": "2023-10-20", "close": 1.855, "volume": 231481.0}, {"date": "2023-10-23", "close": 1.845, "volume": 195744.0}, {"date": "2023-10-24", "close": 1.81, "volume": 286552.0}, {"date": "2023-10-25", "close": 1.845, "volume": 139351.0}, {"date": "2023-10-26", "close": 1.815, "volume": 106297.0}, {"date": "2023-10-27", "close": 1.81, "volume": 112595.0}, {"date": "2023-10-30", "close": 1.82, "volume": 183141.0}, {"date": "2023-10-31", "close": 1.82, "volume": 256686.0}, {"date": "2023-11-01", "close": 1.81, "volume": 205432.0}, {"date": "2023-11-02", "close": 1.84, "volume": 253251.0}, {"date": "2023-11-03", "close": 1.86, "volume": 241022.0}, {"date": "2023-11-06", "close": 1.88, "volume": 136395.0}, {"date": "2023-11-07", "close": 1.85, "volume": 117390.0}, {"date": "2023-11-08", "close": 1.85, "volume": 131904.0}, {"date": "2023-11-09", "close": 1.855, "volume": 168330.0}, {"date": "2023-11-10", "close": 1.86, "volume": 85907.0}, {"date": "2023-11-13", "close": 1.845, "volume": 91550.0}, {"date": "2023-11-14", "close": 1.845, "volume": 111403.0}, {"date": "2023-11-15", "close": 1.885, "volume": 484899.0}, {"date": "2023-11-16", "close": 1.9, "volume": 84260.0}, {"date": "2023-11-17", "close": 1.9, "volume": 132605.0}, {"date": "2023-11-20", "close": 1.87, "volume": 252084.0}, {"date": "2023-11-21", "close": 1.91, "volume": 240058.0}, {"date": "2023-11-22", "close": 1.89, "volume": 86414.0}, {"date": "2023-11-23", "close": 1.905, "volume": 180163.0}, {"date": "2023-11-24", "close": 1.93, "volume": 180542.0}, {"date": "2023-11-27", "close": 1.9, "volume": 55743.0}, {"date": "2023-11-28", "close": 1.93, "volume": 199781.0}, {"date": "2023-11-29", "close": 1.93, "volume": 334996.0}, {"date": "2023-11-30", "close": 1.935, "volume": 269109.0}, {"date": "2023-12-01", "close": 1.98, "volume": 456889.0}, {"date": "2023-12-04", "close": 2.01, "volume": 260119.0}, {"date": "2023-12-05", "close": 2.01, "volume": 673866.0}, {"date": "2023-12-06", "close": 1.96, "volume": 162985.0}, {"date": "2023-12-07", "close": 1.95, "volume": 141898.0}, {"date": "2023-12-08", "close": 1.96, "volume": 81066.0}, {"date": "2023-12-11", "close": 1.94, "volume": 221683.0}, {"date": "2023-12-12", "close": 1.975, "volume": 106389.0}, {"date": "2023-12-13", "close": 1.985, "volume": 340031.0}, {"date": "2023-12-14", "close": 1.985, "volume": 139140.0}, {"date": "2023-12-15", "close": 1.975, "volume": 337936.0}, {"date": "2023-12-18", "close": 1.98, "volume": 129374.0}, {"date": "2023-12-19", "close": 1.98, "volume": 416834.0}, {"date": "2023-12-20", "close": 2.0, "volume": 765852.0}, {"date": "2023-12-21", "close": 1.97, "volume": 143825.0}, {"date": "2023-12-22", "close": 1.98, "volume": 70884.0}, {"date": "2023-12-27", "close": 2.0, "volume": 342146.0}, {"date": "2023-12-28", "close": 1.985, "volume": 50884.0}, {"date": "2023-12-29", "close": 1.995, "volume": 383725.0}, {"date": "2024-01-02", "close": 1.99, "volume": 93772.0}, {"date": "2024-01-03", "close": 2.0, "volume": 294679.0}, {"date": "2024-01-04", "close": 1.98, "volume": 176524.0}, {"date": "2024-01-05", "close": 1.975, "volume": 53883.0}, {"date": "2024-01-08", "close": 1.97, "volume": 111313.0}, {"date": "2024-01-09", "close": 2.01, "volume": 189863.0}, {"date": "2024-01-10", "close": 2.01, "volume": 62105.0}, {"date": "2024-01-11", "close": 1.99, "volume": 80469.0}, {"date": "2024-01-12", "close": 1.99, "volume": 144951.0}, {"date": "2024-01-15", "close": 1.98, "volume": 259531.0}, {"date": "2024-01-16", "close": 1.98, "volume": 175086.0}, {"date": "2024-01-17", "close": 2.0, "volume": 123132.0}, {"date": "2024-01-18", "close": 1.98, "volume": 202251.0}, {"date": "2024-01-19", "close": 2.0, "volume": 103209.0}, {"date": "2024-01-22", "close": 2.0, "volume": 123803.0}, {"date": "2024-01-23", "close": 1.985, "volume": 132144.0}, {"date": "2024-01-24", "close": 1.985, "volume": 93476.0}, {"date": "2024-01-25", "close": 2.0, "volume": 178482.0}, {"date": "2024-01-29", "close": 1.98, "volume": 159651.0}, {"date": "2024-01-30", "close": 2.02, "volume": 532589.0}, {"date": "2024-01-31", "close": 2.02, "volume": 139539.0}, {"date": "2024-02-01", "close": 1.97, "volume": 450121.0}, {"date": "2024-02-02", "close": 2.02, "volume": 350475.0}, {"date": "2024-02-05", "close": 1.995, "volume": 298794.0}, {"date": "2024-02-06", "close": 2.02, "volume": 517024.0}, {"date": "2024-02-07", "close": 2.03, "volume": 229496.0}, {"date": "2024-02-08", "close": 2.06, "volume": 636472.0}, {"date": "2024-02-09", "close": 2.07, "volume": 254670.0}, {"date": "2024-02-12", "close": 2.08, "volume": 148516.0}, {"date": "2024-02-13", "close": 2.08, "volume": 129179.0}, {"date": "2024-02-14", "close": 2.06, "volume": 198954.0}, {"date": "2024-02-15", "close": 2.1, "volume": 479044.0}, {"date": "2024-02-16", "close": 2.07, "volume": 86867.0}, {"date": "2024-02-19", "close": 2.09, "volume": 351798.0}, {"date": "2024-02-20", "close": 2.1, "volume": 254257.0}, {"date": "2024-02-21", "close": 2.09, "volume": 229861.0}, {"date": "2024-02-22", "close": 2.09, "volume": 100792.0}, {"date": "2024-02-23", "close": 2.14, "volume": 518569.0}, {"date": "2024-02-26", "close": 2.12, "volume": 143623.0}, {"date": "2024-02-27", "close": 2.15, "volume": 140679.0}, {"date": "2024-02-28", "close": 2.14, "volume": 152392.0}, {"date": "2024-02-29", "close": 2.14, "volume": 299466.0}, {"date": "2024-03-01", "close": 2.17, "volume": 174270.0}, {"date": "2024-03-04", "close": 2.19, "volume": 540590.0}, {"date": "2024-03-05", "close": 2.23, "volume": 305232.0}, {"date": "2024-03-06", "close": 2.24, "volume": 169797.0}, {"date": "2024-03-07", "close": 2.24, "volume": 322660.0}, {"date": "2024-03-08", "close": 2.27, "volume": 227473.0}, {"date": "2024-03-11", "close": 2.25, "volume": 199214.0}, {"date": "2024-03-12", "close": 2.25, "volume": 155006.0}, {"date": "2024-03-13", "close": 2.27, "volume": 221430.0}, {"date": "2024-03-14", "close": 2.29, "volume": 283879.0}, {"date": "2024-03-15", "close": 2.27, "volume": 183089.0}, {"date": "2024-03-18", "close": 2.28, "volume": 313455.0}, {"date": "2024-03-19", "close": 2.32, "volume": 245074.0}, {"date": "2024-03-20", "close": 2.31, "volume": 121982.0}, {"date": "2024-03-21", "close": 2.34, "volume": 196920.0}, {"date": "2024-03-22", "close": 2.32, "volume": 222446.0}, {"date": "2024-03-25", "close": 2.35, "volume": 230118.0}, {"date": "2024-03-26", "close": 2.325, "volume": 154392.0}, {"date": "2024-03-27", "close": 2.31, "volume": 331705.0}, {"date": "2024-03-28", "close": 2.31, "volume": 287270.0}, {"date": "2024-04-02", "close": 2.31, "volume": 239988.0}, {"date": "2024-04-03", "close": 2.27, "volume": 407674.0}, {"date": "2024-04-04", "close": 2.3, "volume": 239687.0}, {"date": "2024-04-05", "close": 2.29, "volume": 209551.0}, {"date": "2024-04-08", "close": 2.31, "volume": 320706.0}, {"date": "2024-04-09", "close": 2.3, "volume": 395701.0}, {"date": "2024-04-10", "close": 2.3, "volume": 376882.0}, {"date": "2024-04-11", "close": 2.32, "volume": 719670.0}, {"date": "2024-04-12", "close": 2.33, "volume": 859353.0}, {"date": "2024-04-15", "close": 2.33, "volume": 349898.0}, {"date": "2024-04-16", "close": 2.23, "volume": 609994.0}, {"date": "2024-04-17", "close": 2.21, "volume": 396011.0}, {"date": "2024-04-18", "close": 2.21, "volume": 190166.0}, {"date": "2024-04-19", "close": 2.16, "volume": 264970.0}, {"date": "2024-04-22", "close": 2.21, "volume": 346329.0}, {"date": "2024-04-23", "close": 2.24, "volume": 315825.0}, {"date": "2024-04-24", "close": 2.27, "volume": 919424.0}, {"date": "2024-04-26", "close": 2.24, "volume": 96414.0}, {"date": "2024-04-29", "close": 2.24, "volume": 343995.0}, {"date": "2024-04-30", "close": 2.22, "volume": 245098.0}, {"date": "2024-05-01", "close": 2.17, "volume": 160021.0}, {"date": "2024-05-02", "close": 2.15, "volume": 138003.0}, {"date": "2024-05-03", "close": 2.2, "volume": 246780.0}, {"date": "2024-05-06", "close": 2.18, "volume": 217468.0}, {"date": "2024-05-07", "close": 2.19, "volume": 63190.0}, {"date": "2024-05-08", "close": 2.19, "volume": 330293.0}, {"date": "2024-05-09", "close": 2.17, "volume": 162143.0}, {"date": "2024-05-10", "close": 2.19, "volume": 167769.0}, {"date": "2024-05-13", "close": 2.18, "volume": 296428.0}, {"date": "2024-05-14", "close": 2.19, "volume": 202934.0}, {"date": "2024-05-15", "close": 2.2, "volume": 297021.0}, {"date": "2024-05-16", "close": 2.23, "volume": 417041.0}, {"date": "2024-05-17", "close": 2.22, "volume": 171015.0}, {"date": "2024-05-20", "close": 2.25, "volume": 303858.0}, {"date": "2024-05-21", "close": 2.25, "volume": 263127.0}, {"date": "2024-05-22", "close": 2.27, "volume": 190839.0}, {"date": "2024-05-23", "close": 2.25, "volume": 237890.0}, {"date": "2024-05-24", "close": 2.24, "volume": 225104.0}, {"date": "2024-05-27", "close": 2.22, "volume": 135260.0}, {"date": "2024-05-28", "close": 2.27, "volume": 200830.0}, {"date": "2024-05-29", "close": 2.24, "volume": 173154.0}, {"date": "2024-05-30", "close": 2.25, "volume": 235213.0}, {"date": "2024-05-31", "close": 2.22, "volume": 199517.0}, {"date": "2024-06-03", "close": 2.24, "volume": 188345.0}, {"date": "2024-06-04", "close": 2.25, "volume": 241830.0}, {"date": "2024-06-05", "close": 2.28, "volume": 499457.0}, {"date": "2024-06-06", "close": 2.26, "volume": 253278.0}, {"date": "2024-06-07", "close": 2.24, "volume": 212354.0}, {"date": "2024-06-11", "close": 2.23, "volume": 188708.0}, {"date": "2024-06-12", "close": 2.24, "volume": 152128.0}, {"date": "2024-06-13", "close": 2.24, "volume": 123170.0}, {"date": "2024-06-14", "close": 2.22, "volume": 346765.0}, {"date": "2024-06-17", "close": 2.21, "volume": 287057.0}, {"date": "2024-06-18", "close": 2.2, "volume": 134867.0}, {"date": "2024-06-19", "close": 2.2, "volume": 142024.0}, {"date": "2024-06-20", "close": 2.24, "volume": 287475.0}, {"date": "2024-06-21", "close": 2.23, "volume": 185202.0}, {"date": "2024-06-24", "close": 2.24, "volume": 217125.0}, {"date": "2024-06-25", "close": 2.21, "volume": 254958.0}, {"date": "2024-06-26", "close": 2.24, "volume": 146750.0}, {"date": "2024-06-27", "close": 2.21, "volume": 163133.0}, {"date": "2024-06-28", "close": 2.21, "volume": 86103.0}, {"date": "2024-07-01", "close": 2.21, "volume": 110586.0}, {"date": "2024-07-02", "close": 2.2, "volume": 381535.0}, {"date": "2024-07-03", "close": 2.24, "volume": 203970.0}, {"date": "2024-07-04", "close": 2.21, "volume": 223720.0}, {"date": "2024-07-05", "close": 2.21, "volume": 164829.0}, {"date": "2024-07-08", "close": 2.22, "volume": 99714.0}, {"date": "2024-07-09", "close": 2.22, "volume": 170228.0}, {"date": "2024-07-10", "close": 2.2, "volume": 140732.0}, {"date": "2024-07-11", "close": 2.2, "volume": 241153.0}, {"date": "2024-07-12", "close": 2.19, "volume": 181853.0}, {"date": "2024-07-15", "close": 2.21, "volume": 178024.0}, {"date": "2024-07-16", "close": 2.19, "volume": 172873.0}, {"date": "2024-07-17", "close": 2.23, "volume": 381685.0}, {"date": "2024-07-18", "close": 2.22, "volume": 217231.0}, {"date": "2024-07-19", "close": 2.21, "volume": 101512.0}, {"date": "2024-07-22", "close": 2.22, "volume": 255540.0}, {"date": "2024-07-23", "close": 2.22, "volume": 206066.0}, {"date": "2024-07-24", "close": 2.25, "volume": 240911.0}, {"date": "2024-07-25", "close": 2.22, "volume": 157979.0}, {"date": "2024-07-26", "close": 2.22, "volume": 600902.0}, {"date": "2024-07-29", "close": 2.23, "volume": 123824.0}, {"date": "2024-07-30", "close": 2.22, "volume": 164899.0}, {"date": "2024-07-31", "close": 2.24, "volume": 306030.0}, {"date": "2024-08-01", "close": 2.25, "volume": 345053.0}, {"date": "2024-08-02", "close": 2.24, "volume": 250833.0}, {"date": "2024-08-05", "close": 2.18, "volume": 804749.0}, {"date": "2024-08-06", "close": 2.17, "volume": 287360.0}, {"date": "2024-08-07", "close": 2.18, "volume": 176007.0}, {"date": "2024-08-08", "close": 2.15, "volume": 255344.0}, {"date": "2024-08-09", "close": 2.17, "volume": 162165.0}, {"date": "2024-08-12", "close": 2.18, "volume": 177327.0}, {"date": "2024-08-13", "close": 2.19, "volume": 180415.0}, {"date": "2024-08-14", "close": 2.21, "volume": 313227.0}, {"date": "2024-08-15", "close": 2.21, "volume": 180930.0}, {"date": "2024-08-16", "close": 2.24, "volume": 197325.0}, {"date": "2024-08-19", "close": 2.2, "volume": 225611.0}, {"date": "2024-08-20", "close": 2.22, "volume": 186319.0}, {"date": "2024-08-21", "close": 2.2, "volume": 153744.0}, {"date": "2024-08-22", "close": 2.22, "volume": 179538.0}, {"date": "2024-08-23", "close": 2.21, "volume": 140592.0}, {"date": "2024-08-26", "close": 2.22, "volume": 305650.0}, {"date": "2024-08-27", "close": 2.22, "volume": 256213.0}, {"date": "2024-08-28", "close": 2.23, "volume": 220424.0}, {"date": "2024-08-29", "close": 2.23, "volume": 125888.0}, {"date": "2024-08-30", "close": 2.22, "volume": 191001.0}, {"date": "2024-09-02", "close": 2.23, "volume": 282555.0}, {"date": "2024-09-03", "close": 2.23, "volume": 160791.0}, {"date": "2024-09-04", "close": 2.25, "volume": 298538.0}, {"date": "2024-09-05", "close": 2.25, "volume": 470626.0}, {"date": "2024-09-06", "close": 2.27, "volume": 257653.0}, {"date": "2024-09-09", "close": 2.25, "volume": 323257.0}, {"date": "2024-09-10", "close": 2.26, "volume": 91423.0}, {"date": "2024-09-11", "close": 2.25, "volume": 164038.0}, {"date": "2024-09-12", "close": 2.26, "volume": 375254.0}, {"date": "2024-09-13", "close": 2.27, "volume": 451176.0}, {"date": "2024-09-16", "close": 2.29, "volume": 117548.0}, {"date": "2024-09-17", "close": 2.3, "volume": 314391.0}, {"date": "2024-09-18", "close": 2.31, "volume": 88727.0}, {"date": "2024-09-19", "close": 2.27, "volume": 360147.0}, {"date": "2024-09-20", "close": 2.28, "volume": 173765.0}, {"date": "2024-09-23", "close": 2.29, "volume": 64755.0}, {"date": "2024-09-24", "close": 2.27, "volume": 138327.0}, {"date": "2024-09-25", "close": 2.28, "volume": 85009.0}, {"date": "2024-09-26", "close": 2.28, "volume": 218311.0}, {"date": "2024-09-27", "close": 2.3, "volume": 241743.0}, {"date": "2024-09-30", "close": 2.29, "volume": 157900.0}, {"date": "2024-10-01", "close": 2.29, "volume": 220129.0}, {"date": "2024-10-02", "close": 2.3, "volume": 321146.0}, {"date": "2024-10-03", "close": 2.26, "volume": 429202.0}, {"date": "2024-10-04", "close": 2.27, "volume": 121283.0}, {"date": "2024-10-07", "close": 2.28, "volume": 144770.0}, {"date": "2024-10-08", "close": 2.26, "volume": 313746.0}, {"date": "2024-10-09", "close": 2.27, "volume": 130261.0}, {"date": "2024-10-10", "close": 2.29, "volume": 218351.0}, {"date": "2024-10-11", "close": 2.28, "volume": 170665.0}, {"date": "2024-10-14", "close": 2.28, "volume": 418945.0}, {"date": "2024-10-15", "close": 2.28, "volume": 217405.0}, {"date": "2024-10-16", "close": 2.28, "volume": 101305.0}, {"date": "2024-10-17", "close": 2.26, "volume": 290787.0}, {"date": "2024-10-18", "close": 2.25, "volume": 288720.0}, {"date": "2024-10-21", "close": 2.27, "volume": 276478.0}, {"date": "2024-10-22", "close": 2.27, "volume": 195931.0}, {"date": "2024-10-23", "close": 2.25, "volume": 376863.0}, {"date": "2024-10-24", "close": 2.25, "volume": 158825.0}, {"date": "2024-10-25", "close": 2.25, "volume": 151915.0}, {"date": "2024-10-28", "close": 2.26, "volume": 176369.0}, {"date": "2024-10-29", "close": 2.25, "volume": 217894.0}, {"date": "2024-10-30", "close": 2.27, "volume": 180026.0}, {"date": "2024-10-31", "close": 2.26, "volume": 458184.0}, {"date": "2024-11-01", "close": 2.27, "volume": 158127.0}, {"date": "2024-11-04", "close": 2.23, "volume": 261117.0}, {"date": "2024-11-05", "close": 2.23, "volume": 114496.0}, {"date": "2024-11-06", "close": 2.23, "volume": 424596.0}, {"date": "2024-11-07", "close": 2.27, "volume": 412466.0}, {"date": "2024-11-08", "close": 2.29, "volume": 1026577.0}, {"date": "2024-11-11", "close": 2.27, "volume": 269784.0}, {"date": "2024-11-12", "close": 2.3, "volume": 982193.0}, {"date": "2024-11-13", "close": 2.29, "volume": 351129.0}, {"date": "2024-11-14", "close": 2.29, "volume": 285466.0}, {"date": "2024-11-15", "close": 2.31, "volume": 359533.0}, {"date": "2024-11-18", "close": 2.28, "volume": 491906.0}, {"date": "2024-11-19", "close": 2.29, "volume": 635663.0}, {"date": "2024-11-20", "close": 2.21, "volume": 391408.0}, {"date": "2024-11-21", "close": 2.205, "volume": 264846.0}, {"date": "2024-11-22", "close": 2.2, "volume": 877030.0}, {"date": "2024-11-25", "close": 2.2, "volume": 818587.0}, {"date": "2024-11-26", "close": 2.2, "volume": 283016.0}, {"date": "2024-11-27", "close": 2.22, "volume": 305990.0}, {"date": "2024-11-28", "close": 2.2, "volume": 431719.0}, {"date": "2024-11-29", "close": 2.18, "volume": 256177.0}, {"date": "2024-12-02", "close": 2.23, "volume": 196763.0}, {"date": "2024-12-03", "close": 2.2, "volume": 320176.0}, {"date": "2024-12-04", "close": 2.2, "volume": 310964.0}, {"date": "2024-12-05", "close": 2.24, "volume": 237578.0}, {"date": "2024-12-06", "close": 2.22, "volume": 231072.0}, {"date": "2024-12-09", "close": 2.23, "volume": 242922.0}, {"date": "2024-12-10", "close": 2.23, "volume": 806128.0}, {"date": "2024-12-11", "close": 2.24, "volume": 126728.0}, {"date": "2024-12-12", "close": 2.25, "volume": 225841.0}, {"date": "2024-12-13", "close": 2.22, "volume": 253610.0}, {"date": "2024-12-16", "close": 2.22, "volume": 185573.0}, {"date": "2024-12-17", "close": 2.23, "volume": 382227.0}, {"date": "2024-12-18", "close": 2.23, "volume": 240221.0}, {"date": "2024-12-19", "close": 2.21, "volume": 378868.0}, {"date": "2024-12-20", "close": 2.22, "volume": 188610.0}, {"date": "2024-12-23", "close": 2.22, "volume": 219443.0}, {"date": "2024-12-24", "close": 2.23, "volume": 62565.0}, {"date": "2024-12-27", "close": 2.24, "volume": 38817.0}, {"date": "2024-12-30", "close": 2.22, "volume": 89825.0}, {"date": "2024-12-31", "close": 2.23, "volume": 23405.0}, {"date": "2025-01-02", "close": 2.24, "volume": 51418.0}, {"date": "2025-01-03", "close": 2.24, "volume": 68447.0}, {"date": "2025-01-06", "close": 2.23, "volume": 139082.0}, {"date": "2025-01-07", "close": 2.25, "volume": 181980.0}, {"date": "2025-01-08", "close": 2.24, "volume": 137366.0}, {"date": "2025-01-09", "close": 2.21, "volume": 320197.0}, {"date": "2025-01-10", "close": 2.24, "volume": 175551.0}, {"date": "2025-01-13", "close": 2.22, "volume": 160462.0}, {"date": "2025-01-14", "close": 2.23, "volume": 88021.0}, {"date": "2025-01-15", "close": 2.23, "volume": 148985.0}, {"date": "2025-01-16", "close": 2.26, "volume": 120779.0}, {"date": "2025-01-17", "close": 2.25, "volume": 224665.0}, {"date": "2025-01-20", "close": 2.23, "volume": 224531.0}, {"date": "2025-01-21", "close": 2.25, "volume": 400082.0}, {"date": "2025-01-22", "close": 2.26, "volume": 133746.0}, {"date": "2025-01-23", "close": 2.26, "volume": 283154.0}, {"date": "2025-01-24", "close": 2.27, "volume": 375956.0}, {"date": "2025-01-28", "close": 2.22, "volume": 662426.0}, {"date": "2025-01-29", "close": 2.25, "volume": 446906.0}, {"date": "2025-01-30", "close": 2.25, "volume": 178078.0}, {"date": "2025-01-31", "close": 2.23, "volume": 236329.0}, {"date": "2025-02-03", "close": 2.21, "volume": 294599.0}, {"date": "2025-02-04", "close": 2.22, "volume": 107353.0}, {"date": "2025-02-05", "close": 2.21, "volume": 229672.0}, {"date": "2025-02-06", "close": 2.26, "volume": 535546.0}, {"date": "2025-02-07", "close": 2.27, "volume": 222347.0}, {"date": "2025-02-10", "close": 2.36, "volume": 1103651.0}, {"date": "2025-02-11", "close": 2.37, "volume": 969007.0}, {"date": "2025-02-12", "close": 2.4, "volume": 381719.0}, {"date": "2025-02-13", "close": 2.4, "volume": 419248.0}, {"date": "2025-02-14", "close": 2.42, "volume": 338058.0}, {"date": "2025-02-17", "close": 2.45, "volume": 194844.0}, {"date": "2025-02-18", "close": 2.48, "volume": 511308.0}, {"date": "2025-02-19", "close": 2.5, "volume": 389117.0}, {"date": "2025-02-20", "close": 2.5, "volume": 335859.0}, {"date": "2025-02-21", "close": 2.47, "volume": 563816.0}, {"date": "2025-02-24", "close": 2.43, "volume": 328234.0}, {"date": "2025-02-25", "close": 2.44, "volume": 228833.0}, {"date": "2025-02-26", "close": 2.46, "volume": 266678.0}, {"date": "2025-02-27", "close": 2.44, "volume": 340690.0}, {"date": "2025-02-28", "close": 2.42, "volume": 224860.0}, {"date": "2025-03-03", "close": 2.44, "volume": 344064.0}, {"date": "2025-03-04", "close": 2.43, "volume": 158898.0}, {"date": "2025-03-05", "close": 2.37, "volume": 562920.0}, {"date": "2025-03-06", "close": 2.41, "volume": 270556.0}, {"date": "2025-03-07", "close": 2.39, "volume": 257472.0}, {"date": "2025-03-10", "close": 2.41, "volume": 102104.0}, {"date": "2025-03-11", "close": 2.38, "volume": 504155.0}, {"date": "2025-03-12", "close": 2.35, "volume": 257484.0}, {"date": "2025-03-13", "close": 2.33, "volume": 310820.0}, {"date": "2025-03-14", "close": 2.31, "volume": 218046.0}, {"date": "2025-03-17", "close": 2.32, "volume": 197278.0}, {"date": "2025-03-18", "close": 2.31, "volume": 267725.0}, {"date": "2025-03-19", "close": 2.31, "volume": 107289.0}, {"date": "2025-03-20", "close": 2.32, "volume": 281928.0}, {"date": "2025-03-21", "close": 2.32, "volume": 169099.0}, {"date": "2025-03-24", "close": 2.34, "volume": 260565.0}, {"date": "2025-03-25", "close": 2.39, "volume": 225644.0}, {"date": "2025-03-26", "close": 2.38, "volume": 333587.0}, {"date": "2025-03-27", "close": 2.37, "volume": 158110.0}, {"date": "2025-03-28", "close": 2.37, "volume": 393009.0}, {"date": "2025-03-31", "close": 2.35, "volume": 243288.0}, {"date": "2025-04-01", "close": 2.36, "volume": 290748.0}, {"date": "2025-04-02", "close": 2.37, "volume": 417599.0}, {"date": "2025-04-03", "close": 2.35, "volume": 418531.0}, {"date": "2025-04-04", "close": 2.27, "volume": 491802.0}, {"date": "2025-04-07", "close": 2.18, "volume": 771460.0}, {"date": "2025-04-08", "close": 2.27, "volume": 512946.0}, {"date": "2025-04-09", "close": 2.23, "volume": 416770.0}, {"date": "2025-04-10", "close": 2.35, "volume": 314425.0}, {"date": "2025-04-11", "close": 2.31, "volume": 171984.0}, {"date": "2025-04-14", "close": 2.33, "volume": 263325.0}, {"date": "2025-04-15", "close": 2.35, "volume": 146510.0}, {"date": "2025-04-16", "close": 2.33, "volume": 139084.0}, {"date": "2025-04-17", "close": 2.36, "volume": 270636.0}, {"date": "2025-04-22", "close": 2.38, "volume": 346373.0}, {"date": "2025-04-23", "close": 2.35, "volume": 230535.0}, {"date": "2025-04-24", "close": 2.39, "volume": 210913.0}, {"date": "2025-04-28", "close": 2.37, "volume": 285212.0}, {"date": "2025-04-29", "close": 2.39, "volume": 321114.0}, {"date": "2025-04-30", "close": 2.38, "volume": 242762.0}, {"date": "2025-05-01", "close": 2.37, "volume": 490591.0}, {"date": "2025-05-02", "close": 2.4, "volume": 373691.0}, {"date": "2025-05-05", "close": 2.43, "volume": 244019.0}, {"date": "2025-05-06", "close": 2.49, "volume": 444171.0}, {"date": "2025-05-07", "close": 2.47, "volume": 383314.0}, {"date": "2025-05-08", "close": 2.49, "volume": 338479.0}, {"date": "2025-05-09", "close": 2.5, "volume": 362839.0}, {"date": "2025-05-12", "close": 2.52, "volume": 267702.0}, {"date": "2025-05-13", "close": 2.53, "volume": 477652.0}, {"date": "2025-05-14", "close": 2.54, "volume": 362545.0}, {"date": "2025-05-15", "close": 2.53, "volume": 339969.0}, {"date": "2025-05-16", "close": 2.53, "volume": 616629.0}, {"date": "2025-05-19", "close": 2.44, "volume": 331152.0}, {"date": "2025-05-20", "close": 2.37, "volume": 417564.0}, {"date": "2025-05-21", "close": 2.37, "volume": 208727.0}, {"date": "2025-05-22", "close": 2.41, "volume": 132358.0}, {"date": "2025-05-23", "close": 2.44, "volume": 449498.0}, {"date": "2025-05-26", "close": 2.42, "volume": 162673.0}, {"date": "2025-05-27", "close": 2.38, "volume": 215991.0}, {"date": "2025-05-28", "close": 2.37, "volume": 130264.0}, {"date": "2025-05-29", "close": 2.39, "volume": 415024.0}, {"date": "2025-05-30", "close": 2.39, "volume": 387402.0}, {"date": "2025-06-02", "close": 2.43, "volume": 100765.0}, {"date": "2025-06-03", "close": 2.43, "volume": 204900.0}, {"date": "2025-06-04", "close": 2.49, "volume": 235198.0}, {"date": "2025-06-05", "close": 2.45, "volume": 99540.0}, {"date": "2025-06-06", "close": 2.45, "volume": 175175.0}, {"date": "2025-06-10", "close": 2.44, "volume": 252968.0}, {"date": "2025-06-11", "close": 2.45, "volume": 205779.0}, {"date": "2025-06-12", "close": 2.43, "volume": 277651.0}, {"date": "2025-06-13", "close": 2.4, "volume": 295714.0}, {"date": "2025-06-16", "close": 2.4, "volume": 192295.0}, {"date": "2025-06-17", "close": 2.42, "volume": 129704.0}, {"date": "2025-06-18", "close": 2.43, "volume": 125692.0}, {"date": "2025-06-19", "close": 2.44, "volume": 201727.0}, {"date": "2025-06-20", "close": 2.42, "volume": 210630.0}, {"date": "2025-06-23", "close": 2.42, "volume": 146543.0}, {"date": "2025-06-24", "close": 2.46, "volume": 180733.0}, {"date": "2025-06-25", "close": 2.45, "volume": 376973.0}, {"date": "2025-06-26", "close": 2.47, "volume": 183187.0}, {"date": "2025-06-27", "close": 2.5, "volume": 248153.0}, {"date": "2025-06-30", "close": 2.5, "volume": 318381.0}, {"date": "2025-07-01", "close": 2.52, "volume": 204954.0}, {"date": "2025-07-02", "close": 2.54, "volume": 224596.0}, {"date": "2025-07-03", "close": 2.57, "volume": 236451.0}, {"date": "2025-07-04", "close": 2.53, "volume": 301974.0}, {"date": "2025-07-07", "close": 2.57, "volume": 152710.0}, {"date": "2025-07-08", "close": 2.57, "volume": 133917.0}, {"date": "2025-07-09", "close": 2.58, "volume": 117921.0}, {"date": "2025-07-10", "close": 2.56, "volume": 216456.0}, {"date": "2025-07-11", "close": 2.56, "volume": 219784.0}, {"date": "2025-07-14", "close": 2.55, "volume": 145601.0}, {"date": "2025-07-15", "close": 2.56, "volume": 187019.0}, {"date": "2025-07-16", "close": 2.53, "volume": 82116.0}, {"date": "2025-07-17", "close": 2.53, "volume": 205225.0}, {"date": "2025-07-18", "close": 2.5, "volume": 290295.0}, {"date": "2025-07-21", "close": 2.51, "volume": 231250.0}, {"date": "2025-07-22", "close": 2.52, "volume": 300327.0}, {"date": "2025-07-23", "close": 2.51, "volume": 489076.0}, {"date": "2025-07-24", "close": 2.53, "volume": 373891.0}, {"date": "2025-07-25", "close": 2.55, "volume": 447359.0}, {"date": "2025-07-28", "close": 2.55, "volume": 243858.0}, {"date": "2025-07-29", "close": 2.55, "volume": 153978.0}, {"date": "2025-07-30", "close": 2.52, "volume": 197992.0}, {"date": "2025-07-31", "close": 2.55, "volume": 172288.0}, {"date": "2025-08-01", "close": 2.57, "volume": 305644.0}, {"date": "2025-08-04", "close": 2.56, "volume": 286101.0}, {"date": "2025-08-05", "close": 2.55, "volume": 246714.0}, {"date": "2025-08-06", "close": 2.54, "volume": 239394.0}, {"date": "2025-08-07", "close": 2.56, "volume": 193046.0}, {"date": "2025-08-08", "close": 2.54, "volume": 241622.0}, {"date": "2025-08-11", "close": 2.55, "volume": 221806.0}, {"date": "2025-08-12", "close": 2.57, "volume": 214811.0}, {"date": "2025-08-13", "close": 2.55, "volume": 250888.0}, {"date": "2025-08-14", "close": 2.54, "volume": 315455.0}, {"date": "2025-08-15", "close": 2.55, "volume": 219711.0}, {"date": "2025-08-18", "close": 2.56, "volume": 229129.0}, {"date": "2025-08-19", "close": 2.55, "volume": 177364.0}, {"date": "2025-08-20", "close": 2.6, "volume": 379560.0}, {"date": "2025-08-21", "close": 2.59, "volume": 184019.0}, {"date": "2025-08-22", "close": 2.58, "volume": 151773.0}, {"date": "2025-08-25", "close": 2.6, "volume": 242470.0}, {"date": "2025-08-26", "close": 2.59, "volume": 233452.0}, {"date": "2025-08-27", "close": 2.56, "volume": 216245.0}, {"date": "2025-08-28", "close": 2.57, "volume": 377521.0}, {"date": "2025-08-29", "close": 2.57, "volume": 151113.0}, {"date": "2025-09-01", "close": 2.53, "volume": 245258.0}, {"date": "2025-09-02", "close": 2.55, "volume": 595654.0}, {"date": "2025-09-03", "close": 2.53, "volume": 168439.0}, {"date": "2025-09-04", "close": 2.52, "volume": 97388.0}, {"date": "2025-09-05", "close": 2.5, "volume": 192277.0}, {"date": "2025-09-08", "close": 2.53, "volume": 501067.0}, {"date": "2025-09-09", "close": 2.51, "volume": 213504.0}, {"date": "2025-09-10", "close": 2.54, "volume": 101774.0}, {"date": "2025-09-11", "close": 2.5, "volume": 291012.0}, {"date": "2025-09-12", "close": 2.46, "volume": 315475.0}, {"date": "2025-09-15", "close": 2.41, "volume": 591984.0}, {"date": "2025-09-16", "close": 2.48, "volume": 210958.0}, {"date": "2025-09-17", "close": 2.47, "volume": 398149.0}, {"date": "2025-09-18", "close": 2.49, "volume": 230350.0}, {"date": "2025-09-19", "close": 2.5, "volume": 230541.0}, {"date": "2025-09-22", "close": 2.51, "volume": 336934.0}, {"date": "2025-09-23", "close": 2.54, "volume": 226407.0}, {"date": "2025-09-24", "close": 2.53, "volume": 219885.0}, {"date": "2025-09-25", "close": 2.49, "volume": 346665.0}, {"date": "2025-09-26", "close": 2.5, "volume": 123544.0}, {"date": "2025-09-29", "close": 2.51, "volume": 180273.0}, {"date": "2025-09-30", "close": 2.5, "volume": 311418.0}, {"date": "2025-10-01", "close": 2.5, "volume": 160685.0}, {"date": "2025-10-02", "close": 2.51, "volume": 181245.0}, {"date": "2025-10-03", "close": 2.52, "volume": 258255.0}, {"date": "2025-10-06", "close": 2.52, "volume": 121244.0}, {"date": "2025-10-07", "close": 2.52, "volume": 304876.0}, {"date": "2025-10-08", "close": 2.52, "volume": 298772.0}, {"date": "2025-10-09", "close": 2.52, "volume": 374014.0}, {"date": "2025-10-10", "close": 2.51, "volume": 335322.0}, {"date": "2025-10-13", "close": 2.48, "volume": 694507.0}, {"date": "2025-10-14", "close": 2.475, "volume": 326102.0}, {"date": "2025-10-15", "close": 2.46, "volume": 246222.0}, {"date": "2025-10-16", "close": 2.47, "volume": 264993.0}, {"date": "2025-10-17", "close": 2.48, "volume": 245656.0}, {"date": "2025-10-20", "close": 2.47, "volume": 257732.0}, {"date": "2025-10-21", "close": 2.5, "volume": 336813.0}, {"date": "2025-10-22", "close": 2.48, "volume": 488350.0}, {"date": "2025-10-23", "close": 2.49, "volume": 282189.0}, {"date": "2025-10-24", "close": 2.53, "volume": 317899.0}, {"date": "2025-10-27", "close": 2.51, "volume": 463651.0}, {"date": "2025-10-28", "close": 2.52, "volume": 261432.0}, {"date": "2025-10-29", "close": 2.51, "volume": 355472.0}, {"date": "2025-10-30", "close": 2.53, "volume": 169133.0}, {"date": "2025-10-31", "close": 2.52, "volume": 299599.0}, {"date": "2025-11-03", "close": 2.52, "volume": 425027.0}, {"date": "2025-11-04", "close": 2.53, "volume": 373138.0}, {"date": "2025-11-05", "close": 2.54, "volume": 523106.0}, {"date": "2025-11-06", "close": 2.43, "volume": 544584.0}, {"date": "2025-11-07", "close": 2.35, "volume": 376482.0}, {"date": "2025-11-10", "close": 2.4, "volume": 340563.0}, {"date": "2025-11-11", "close": 2.38, "volume": 321785.0}, {"date": "2025-11-12", "close": 2.4, "volume": 193409.0}, {"date": "2025-11-13", "close": 2.4, "volume": 234548.0}, {"date": "2025-11-14", "close": 2.43, "volume": 246541.0}, {"date": "2025-11-17", "close": 2.5, "volume": 269023.0}, {"date": "2025-11-18", "close": 2.44, "volume": 239318.0}, {"date": "2025-11-19", "close": 2.38, "volume": 331226.0}, {"date": "2025-11-20", "close": 2.45, "volume": 276761.0}, {"date": "2025-11-21", "close": 2.39, "volume": 246031.0}, {"date": "2025-11-24", "close": 2.41, "volume": 143035.0}, {"date": "2025-11-25", "close": 2.4, "volume": 158969.0}, {"date": "2025-11-26", "close": 2.42, "volume": 151669.0}, {"date": "2025-11-27", "close": 2.39, "volume": 226166.0}, {"date": "2025-11-28", "close": 2.41, "volume": 226406.0}, {"date": "2025-12-01", "close": 2.41, "volume": 238523.0}, {"date": "2025-12-02", "close": 2.4, "volume": 331075.0}, {"date": "2025-12-03", "close": 2.36, "volume": 536302.0}, {"date": "2025-12-04", "close": 2.41, "volume": 253654.0}, {"date": "2025-12-05", "close": 2.41, "volume": 235871.0}, {"date": "2025-12-08", "close": 2.44, "volume": 141887.0}, {"date": "2025-12-09", "close": 2.43, "volume": 108813.0}, {"date": "2025-12-10", "close": 2.47, "volume": 269080.0}, {"date": "2025-12-11", "close": 2.44, "volume": 208373.0}, {"date": "2025-12-12", "close": 2.47, "volume": 220399.0}, {"date": "2025-12-15", "close": 2.46, "volume": 320494.0}, {"date": "2025-12-16", "close": 2.44, "volume": 107854.0}, {"date": "2025-12-17", "close": 2.47, "volume": 161356.0}, {"date": "2025-12-18", "close": 2.49, "volume": 189033.0}, {"date": "2025-12-19", "close": 2.5, "volume": 212111.0}, {"date": "2025-12-22", "close": 2.47, "volume": 243590.0}, {"date": "2025-12-23", "close": 2.45, "volume": 154813.0}, {"date": "2025-12-24", "close": 2.45, "volume": 47320.0}, {"date": "2025-12-29", "close": 2.43, "volume": 106734.0}, {"date": "2025-12-30", "close": 2.46, "volume": 30142.0}, {"date": "2025-12-31", "close": 2.47, "volume": 37249.0}, {"date": "2026-01-02", "close": 2.48, "volume": 129991.0}, {"date": "2026-01-05", "close": 2.43, "volume": 194952.0}, {"date": "2026-01-06", "close": 2.47, "volume": 119977.0}, {"date": "2026-01-07", "close": 2.47, "volume": 83395.0}, {"date": "2026-01-08", "close": 2.46, "volume": 113818.0}, {"date": "2026-01-09", "close": 2.44, "volume": 91263.0}, {"date": "2026-01-12", "close": 2.46, "volume": 130945.0}, {"date": "2026-01-13", "close": 2.44, "volume": 198662.0}, {"date": "2026-01-14", "close": 2.43, "volume": 224547.0}, {"date": "2026-01-15", "close": 2.48, "volume": 183622.0}, {"date": "2026-01-16", "close": 2.44, "volume": 211908.0}, {"date": "2026-01-19", "close": 2.43, "volume": 388727.0}, {"date": "2026-01-20", "close": 2.43, "volume": 159306.0}, {"date": "2026-01-21", "close": 2.41, "volume": 292179.0}, {"date": "2026-01-22", "close": 2.43, "volume": 242405.0}, {"date": "2026-01-23", "close": 2.42, "volume": 161611.0}, {"date": "2026-01-27", "close": 2.45, "volume": 323776.0}, {"date": "2026-01-28", "close": 2.44, "volume": 235776.0}, {"date": "2026-01-29", "close": 2.47, "volume": 182067.0}, {"date": "2026-01-30", "close": 2.45, "volume": 116441.0}, {"date": "2026-02-02", "close": 2.42, "volume": 468899.0}, {"date": "2026-02-03", "close": 2.41, "volume": 382093.0}, {"date": "2026-02-04", "close": 2.44, "volume": 136971.0}, {"date": "2026-02-05", "close": 2.43, "volume": 346991.0}, {"date": "2026-02-06", "close": 2.39, "volume": 197605.0}, {"date": "2026-02-09", "close": 2.42, "volume": 273280.0}, {"date": "2026-02-10", "close": 2.43, "volume": 243825.0}, {"date": "2026-02-11", "close": 2.46, "volume": 245949.0}, {"date": "2026-02-12", "close": 2.43, "volume": 197694.0}, {"date": "2026-02-13", "close": 2.42, "volume": 209881.0}, {"date": "2026-02-16", "close": 2.35, "volume": 587199.0}, {"date": "2026-02-17", "close": 2.37, "volume": 166993.0}, {"date": "2026-02-18", "close": 2.33, "volume": 208689.0}, {"date": "2026-02-19", "close": 2.36, "volume": 182735.0}, {"date": "2026-02-20", "close": 2.29, "volume": 416400.0}, {"date": "2026-02-23", "close": 2.28, "volume": 381135.0}, {"date": "2026-02-24", "close": 2.26, "volume": 255891.0}, {"date": "2026-02-25", "close": 2.29, "volume": 437394.0}, {"date": "2026-02-26", "close": 2.36, "volume": 477437.0}, {"date": "2026-02-27", "close": 2.36, "volume": 235398.0}, {"date": "2026-03-02", "close": 2.34, "volume": 239823.0}, {"date": "2026-03-03", "close": 2.36, "volume": 359142.0}, {"date": "2026-03-04", "close": 2.34, "volume": 237237.0}, {"date": "2026-03-05", "close": 2.34, "volume": 179496.0}, {"date": "2026-03-06", "close": 2.26, "volume": 497517.0}, {"date": "2026-03-09", "close": 2.23, "volume": 307952.0}, {"date": "2026-03-10", "close": 2.26, "volume": 188435.0}, {"date": "2026-03-11", "close": 2.25, "volume": 164623.0}, {"date": "2026-03-12", "close": 2.21, "volume": 311727.0}, {"date": "2026-03-13", "close": 2.22, "volume": 176573.0}, {"date": "2026-03-16", "close": 2.19, "volume": 208043.0}, {"date": "2026-03-17", "close": 2.2, "volume": 189745.0}, {"date": "2026-03-18", "close": 2.18, "volume": 203572.0}, {"date": "2026-03-19", "close": 2.19, "volume": 346409.0}, {"date": "2026-03-20", "close": 2.2, "volume": 141636.0}, {"date": "2026-03-23", "close": 2.12, "volume": 447356.0}, {"date": "2026-03-24", "close": 2.1, "volume": 370557.0}, {"date": "2026-03-25", "close": 2.09, "volume": 341386.0}, {"date": "2026-03-26", "close": 2.09, "volume": 518445.0}, {"date": "2026-03-27", "close": 2.09, "volume": 362626.0}, {"date": "2026-03-30", "close": 2.12, "volume": 228310.0}, {"date": "2026-03-31", "close": 2.13, "volume": 262752.0}, {"date": "2026-04-01", "close": 2.22, "volume": 297527.0}, {"date": "2026-04-02", "close": 2.19, "volume": 301719.0}, {"date": "2026-04-07", "close": 2.21, "volume": 377229.0}, {"date": "2026-04-08", "close": 2.29, "volume": 385460.0}, {"date": "2026-04-09", "close": 2.3, "volume": 450344.0}, {"date": "2026-04-10", "close": 2.27, "volume": 289581.0}, {"date": "2026-04-13", "close": 2.16, "volume": 149423.0}, {"date": "2026-04-14", "close": 2.16, "volume": 201171.0}, {"date": "2026-04-15", "close": 2.18, "volume": 137929.0}, {"date": "2026-04-16", "close": 2.18, "volume": 141347.0}, {"date": "2026-04-17", "close": 2.18, "volume": 111576.0}, {"date": "2026-04-20", "close": 2.16, "volume": 147239.0}, {"date": "2026-04-21", "close": 2.16, "volume": 282512.0}, {"date": "2026-04-22", "close": 2.11, "volume": 141549.0}, {"date": "2026-04-23", "close": 2.11, "volume": 313280.0}, {"date": "2026-04-24", "close": 2.12, "volume": 286976.0}, {"date": "2026-04-27", "close": 2.115, "volume": 166773.0}, {"date": "2026-04-28", "close": 2.16, "volume": 352649.0}, {"date": "2026-04-29", "close": 2.11, "volume": 356708.0}, {"date": "2026-04-30", "close": 2.1, "volume": 356472.0}, {"date": "2026-05-01", "close": 2.15, "volume": 266791.0}, {"date": "2026-05-04", "close": 2.16, "volume": 239938.0}, {"date": "2026-05-05", "close": 2.17, "volume": 157790.0}, {"date": "2026-05-06", "close": 2.19, "volume": 157037.0}, {"date": "2026-05-07", "close": 2.17, "volume": 355926.0}, {"date": "2026-05-08", "close": 2.18, "volume": 248943.0}, {"date": "2026-05-11", "close": 2.21, "volume": 291795.0}, {"date": "2026-05-12", "close": 2.19, "volume": 149988.0}, {"date": "2026-05-13", "close": 2.2, "volume": 187685.0}, {"date": "2026-05-14", "close": 2.19, "volume": 127347.0}, {"date": "2026-05-15", "close": 2.19, "volume": 509965.0}, {"date": "2026-05-18", "close": 2.18, "volume": 233602.0}, {"date": "2026-05-19", "close": 2.19, "volume": 251561.0}, {"date": "2026-05-20", "close": 2.19, "volume": 288501.0}, {"date": "2026-05-21", "close": 2.17, "volume": 158099.0}, {"date": "2026-05-22", "close": 2.19, "volume": 93155.0}, {"date": "2026-05-25", "close": 2.17, "volume": 220938.0}, {"date": "2026-05-26", "close": 2.14, "volume": 354949.0}, {"date": "2026-05-27", "close": 2.19, "volume": 279864.0}, {"date": "2026-05-28", "close": 2.18, "volume": 186361.0}, {"date": "2026-05-29", "close": 2.16, "volume": 298114.0}, {"date": "2026-06-01", "close": 2.17, "volume": 285892.0}, {"date": "2026-06-02", "close": 2.18, "volume": 243409.0}, {"date": "2026-06-03", "close": 2.21, "volume": 344326.0}, {"date": "2026-06-04", "close": 2.18, "volume": 272324.0}, {"date": "2026-06-05", "close": 2.18, "volume": 241392.0}, {"date": "2026-06-09", "close": 2.17, "volume": 285598.0}, {"date": "2026-06-10", "close": 2.17, "volume": 336555.0}, {"date": "2026-06-11", "close": 2.15, "volume": 637877.0}, {"date": "2026-06-12", "close": 2.19, "volume": 418831.0}, {"date": "2026-06-15", "close": 2.16, "volume": 800043.0}, {"date": "2026-06-16", "close": 2.16, "volume": 413946.0}, {"date": "2026-06-17", "close": 2.15, "volume": 369813.0}, {"date": "2026-06-18", "close": 2.15, "volume": 446536.0}, {"date": "2026-06-19", "close": 2.18, "volume": 245422.0}, {"date": "2026-06-22", "close": 2.16, "volume": 578501.0}, {"date": "2026-06-23", "close": 2.12, "volume": 1032514.0}, {"date": "2026-06-24", "close": 2.14, "volume": 386090.0}, {"date": "2026-06-25", "close": 2.12, "volume": 284030.0}, {"date": "2026-06-26", "close": 2.12, "volume": 368656.0}, {"date": "2026-06-29", "close": 2.08, "volume": 620504.0}, {"date": "2026-06-30", "close": 2.11, "volume": 578563.0}, {"date": "2026-07-01", "close": 2.1, "volume": 164996.0}, {"date": "2026-07-02", "close": 2.19, "volume": 386484.0}, {"date": "2026-07-03", "close": 2.17, "volume": 214464.0}, {"date": "2026-07-06", "close": 2.19, "volume": 171142.0}, {"date": "2026-07-07", "close": 2.2, "volume": 280059.0}, {"date": "2026-07-08", "close": 2.2, "volume": 302310.0}, {"date": "2026-07-09", "close": 2.21, "volume": 244036.0}, {"date": "2026-07-10", "close": 2.23, "volume": 153040.0}, {"date": "2026-07-13", "close": 2.2, "volume": 299110.0}, {"date": "2026-07-14", "close": 2.2, "volume": 198134.0}, {"date": "2026-07-15", "close": 2.2, "volume": 112711.0}, {"date": "2026-07-16", "close": 2.22, "volume": 222348.0}, {"date": "2026-07-17", "close": 2.2, "volume": 88438.0}, {"date": "2026-07-20", "close": 2.22, "volume": 353419.0}, {"date": "2026-07-21", "close": 2.19, "volume": 437256.0}, {"date": "2026-07-22", "close": 2.24, "volume": 284814.0}, {"date": "2026-07-23", "close": 2.24, "volume": 309195.0}, {"date": "2026-07-24", "close": 2.22, "volume": 484664.0}, {"date": "2026-07-27", "close": 2.2, "volume": 113165.0}, {"date": "2026-07-28", "close": 2.2, "volume": 266038.0}, {"date": "2026-07-29", "close": 2.22, "volume": 241516.0}, {"date": "2026-07-30", "close": 2.22, "volume": 247168.0}, {"date": "2026-07-31", "close": 2.18, "volume": 264586.0}, {"date": "2026-08-03", "close": 2.2, "volume": 327890.0}, {"date": "2026-08-04", "close": 2.22, "volume": 241785.0}, {"date": "2026-08-05", "close": 2.21, "volume": 285067.0}, {"date": "2026-08-06", "close": 2.21, "volume": 181443.0}, {"date": "2026-08-07", "close": 2.21, "volume": 106418.0}, {"date": "2026-08-10", "close": 2.24, "volume": 196985.0}, {"date": "2026-08-11", "close": 2.23, "volume": 443704.0}, {"date": "2026-08-12", "close": 2.21, "volume": 166317.0}, {"date": "2026-08-13", "close": 2.19, "volume": 271005.0}, {"date": "2026-08-14", "close": 2.18, "volume": 228005.0}, {"date": "2026-08-17", "close": 2.2, "volume": 244059.0}, {"date": "2026-08-18", "close": 2.21, "volume": 252996.0}, {"date": "2026-08-19", "close": 2.16, "volume": 393856.0}, {"date": "2026-08-20", "close": 2.14, "volume": 254316.0}, {"date": "2026-08-21", "close": 2.16, "volume": 244113.0}, {"date": "2026-08-24", "close": 2.16, "volume": 242541.0}, {"date": "2026-08-25", "close": 2.18, "volume": 272776.0}, {"date": "2026-08-26", "close": 2.15, "volume": 281291.0}, {"date": "2026-08-27", "close": 2.18, "volume": 405840.0}, {"date": "2026-08-28", "close": 2.13, "volume": 199127.0}, {"date": "2026-08-31", "close": 2.11, "volume": 404819.0}, {"date": "2026-09-01", "close": 2.11, "volume": 450610.0}, {"date": "2026-09-02", "close": 2.06, "volume": 658545.0}, {"date": "2026-09-03", "close": 2.0, "volume": 1092580.0}, {"date": "2026-09-04", "close": 2.03, "volume": 566680.0}, {"date": "2026-09-07", "close": 2.04, "volume": 384669.0}], "refreshing": true}