{"ticker": "ABEV", "overview": {"cik": "1565025", "ticker": "ABEV", "name": "AMBEV S.A.", "industry": "Beverages", "country": "", "sic": "2080", "announcements": [{"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001292814-26-004030", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328711", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001193125-26-326314", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001292814-26-003976", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001292814-26-003974", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001292814-26-003973", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001292814-26-003970", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001292814-26-003969", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "Foreign material event", "accession": "0001292814-26-003729", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "Foreign material event", "accession": "0001292814-26-003727", "price_sensitive": true}, {"form": "3", "date": "2026-06-17", "title": "Initial insider holdings", "accession": "0001193125-26-274304", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267573", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001292814-26-003413", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001292814-26-003411", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0001292814-26-003255", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001292814-26-003235", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "Foreign material event", "accession": "0001292814-26-003121", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001292814-26-002975", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "Foreign material event", "accession": "0001292814-26-002911", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "Foreign material event", "accession": "0001292814-26-002909", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001292814-26-002782", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-05-05", "title": "Form 6-K/A", "accession": "0001292814-26-002779", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001292814-26-002777", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001292814-26-002775", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001292814-26-002773", "price_sensitive": true}]}, "description": "AMBEV S.A. trades as ABEV on the NYSE, classified under Beverages (SIC 2080). Privy Trades holds 18 insider filings for the company, from March 2026 to July 2026. Across those, 4 insiders disclosed 4 sales totalling $2.40M. The most recent filing on record is dated 30 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 2398355.76, "net": -2398355.76, "insiders": 4, "first_date": "2026-03-24", "last_date": "2026-07-30"}, "metrics": {"ticker": "ABEV", "has_prices": true, "as_of": "2026-08-07", "last": 3.0, "prev_close": 3.01, "change": -0.009999999999999787, "change_pct": -0.003322259136212554, "session_volume": 37789650.0, "vwap_5": 3.026707986109499, "vwap_20": 3.0680793335874266, "vwap_60": 3.127472360800053, "vwap_250": 2.678650022719218, "high_52w": 3.43, "low_52w": 2.3, "avg_volume_20": 28293559.8, "sessions": 400, "market_cap": {"value": 47284916268.0, "shares": 15761638756.0, "as_of": "2025-12-31", "form": "20-F", "stale": true}}, "trades": [{"id": "0001193125-26-328711", "src": "INSIDERS", "ticker": "ABEV", "cik": "1565025", "company": "AMBEV S.A.", "company_raw": "AMBEV S.A.", "who": "Ricardo Manuel Frangatos Pires Moreira", "who_key": "Moreira Ricardo Manuel Frangatos Pires", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1441563.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "", "headline": "Board member offloads $1.4M of ABEV", "source_url": "https://www.sec.gov/Archives/edgar/data/1565025/000119312526328711/0001193125-26-328711-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137684}, {"id": "0001193125-26-267573", "src": "INSIDERS", "ticker": "ABEV", "cik": "1565025", "company": "AMBEV S.A.", "company_raw": "AMBEV S.A.", "who": "Paulo Andre Zagman", "who_key": "Zagman Paulo Andre", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 464612.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "", "headline": "Insider sells $465K of ABEV", "source_url": "https://www.sec.gov/Archives/edgar/data/1565025/000119312526267573/0001193125-26-267573-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261524}, {"id": "0001193125-26-137986", "src": "INSIDERS", "ticker": "ABEV", "cik": "1565025", "company": "AMBEV S.A.", "company_raw": "AMBEV S.A.", "who": "Paulo Andre Zagman", "who_key": "Zagman Paulo Andre", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 107960.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "", "headline": "Insider files routine paperwork on ABEV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1565025/000119312526137986/0001193125-26-137986-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "0001193125-26-138037", "src": "INSIDERS", "ticker": "ABEV", "cik": "1565025", "company": "AMBEV S.A.", "company_raw": "AMBEV S.A.", "who": "Guilherme Fleury de Figueiredo Ferraz Parolari", "who_key": "Parolari Guilherme Fleury de Figueiredo Ferraz", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 139060.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "", "headline": "Insider files routine paperwork on ABEV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1565025/000119312526138037/0001193125-26-138037-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "0001193125-26-138048", "src": "INSIDERS", "ticker": "ABEV", "cik": "1565025", "company": "AMBEV S.A.", "company_raw": "AMBEV S.A.", "who": "Prado Carla Smith de Vasconcellos Crippa", "who_key": "Crippa Prado Carla Smith de Vasconcellos", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35021.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "", "headline": "Insider files routine paperwork on ABEV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1565025/000119312526138048/0001193125-26-138048-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "0001193125-26-138067", "src": "INSIDERS", "ticker": "ABEV", "cik": "1565025", "company": "AMBEV S.A.", "company_raw": "AMBEV S.A.", "who": "de Lacerda Eduardo Braga Cavalcanti", "who_key": "Cavalcanti de Lacerda Eduardo Braga", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 94640.40999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "", "headline": "Insider files routine paperwork on ABEV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1565025/000119312526138067/0001193125-26-138067-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "0001193125-26-138076", "src": "INSIDERS", "ticker": "ABEV", "cik": "1565025", "company": "AMBEV S.A.", "company_raw": "AMBEV S.A.", "who": "Valdecir Duarte", "who_key": "Duarte Valdecir", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 118410.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "", "headline": "Insider files routine paperwork on ABEV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1565025/000119312526138076/0001193125-26-138076-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "0001193125-26-138089", "src": "INSIDERS", "ticker": "ABEV", "cik": "1565025", "company": "AMBEV S.A.", "company_raw": "AMBEV S.A.", "who": "Parente Guilherme Malik", "who_key": "Malik Parente Guilherme", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 26295.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "", "headline": "Insider files routine paperwork on ABEV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1565025/000119312526138089/0001193125-26-138089-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "0001193125-26-138098", "src": "INSIDERS", "ticker": "ABEV", "cik": "1565025", "company": "AMBEV S.A.", "company_raw": "AMBEV S.A.", "who": "Lisboa Carlos Eduardo Klutzenschell", "who_key": "Klutzenschell Lisboa Carlos Eduardo", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 638706.9199999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "", "headline": "CEO files routine paperwork on ABEV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1565025/000119312526138098/0001193125-26-138098-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "0001193125-26-153155", "src": "INSIDERS", "ticker": "ABEV", "cik": "1565025", "company": "AMBEV S.A.", "company_raw": "AMBEV S.A.", "who": "de Lacerda Eduardo Braga Cavalcanti", "who_key": "Cavalcanti de Lacerda Eduardo Braga", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 434300.10000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "", "headline": "Insider offloads $434K of ABEV", "source_url": "https://www.sec.gov/Archives/edgar/data/1565025/000119312526153155/0001193125-26-153155-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "0001193125-26-126954", "src": "INSIDERS", "ticker": "ABEV", "cik": "1565025", "company": "AMBEV S.A.", "company_raw": "AMBEV S.A.", "who": "Parente Guilherme Malik", "who_key": "Malik Parente Guilherme", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 57879.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "", "headline": "Insider sells $58K of ABEV", "source_url": "https://www.sec.gov/Archives/edgar/data/1565025/000119312526126954/0001193125-26-126954-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322004}, {"id": "HOUSE-2025-20027901-T2", "src": "CONGRESS", "ticker": "ABEV", "cik": "", "company": "AMBEV S.A.", "company_raw": "ley - Select UMA Account # 1\nJT Ambev S.A. American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims ABEV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027901.pdf", "trade_date": "2025-02-07", "timestamp": "2025-02-07", "mins": 912404}, {"id": "HOUSE-2025-20027901-T3", "src": "CONGRESS", "ticker": "ABEV", "cik": "", "company": "AMBEV S.A.", "company_raw": "ley - Select UMA Account # 1\nJT Ambev S.A. American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims ABEV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027901.pdf", "trade_date": "2025-02-06", "timestamp": "2025-02-06", "mins": 913844}, {"id": "HOUSE-2025-20026732-T6", "src": "CONGRESS", "ticker": "ABEV", "cik": "", "company": "AMBEV S.A.", "company_raw": "ley - Select UMA Account # 1\nJT Ambev S.A. American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer buys ABEV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf", "trade_date": "2025-01-27", "timestamp": "2025-01-27", "mins": 928244}, {"id": "HOUSE-2025-20026533-T1", "src": "CONGRESS", "ticker": "ABEV", "cik": "", "company": "AMBEV S.A.", "company_raw": "ley - Select UMA Account # 1\nJT Ambev S.A. American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims ABEV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf", "trade_date": "2024-12-27", "timestamp": "2024-12-27", "mins": 972884}, {"id": "HOUSE-2024-20025678-T8", "src": "CONGRESS", "ticker": "ABEV", "cik": "", "company": "AMBEV S.A.", "company_raw": "ley - Select UMA Account # 1\nJT Ambev S.A. American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer buys ABEV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf", "trade_date": "2024-07-31", "timestamp": "2024-07-31", "mins": 1187444}, {"id": "HOUSE-2024-20025678-T7", "src": "CONGRESS", "ticker": "ABEV", "cik": "", "company": "AMBEV S.A.", "company_raw": "ley - Select UMA Account # 1\nJT Ambev S.A. American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer buys ABEV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf", "trade_date": "2024-07-19", "timestamp": "2024-07-19", "mins": 1204724}, {"id": "HOUSE-2024-20025419-T10", "src": "CONGRESS", "ticker": "ABEV", "cik": "", "company": "AMBEV S.A.", "company_raw": "ley - Select UMA Account # 1\nJT Ambev S.A. American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims ABEV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249364}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ambev S.A. American Depositary Shares (Each representing 1 Common Share)", "new_value": "AMBEV S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001565025", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001565025", "applied": 1, "detected_at": "2026-09-10T03:13:02.950632"}]}, "key_people": [{"who": "Ricardo Manuel Frangatos Pires Moreira", "who_key": "Moreira Ricardo Manuel Frangatos Pires", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1441563.2, "net": -1441563.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1441563.2, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1565025/000119312526328711/0001193125-26-328711-index.htm"}], "latest": {"action": "SELL", "amount": 1441563.2, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1565025/000119312526328711/0001193125-26-328711-index.htm"}}, {"who": "Paulo Andre Zagman", "who_key": "Zagman Paulo Andre", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 464612.5, "net": -464612.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 464612.5, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1565025/000119312526267573/0001193125-26-267573-index.htm"}], "latest": {"action": "SELL", "amount": 464612.5, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1565025/000119312526267573/0001193125-26-267573-index.htm"}}, {"who": "de Lacerda Eduardo Braga Cavalcanti", "who_key": "Cavalcanti de Lacerda Eduardo Braga", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 434300.10000000003, "net": -434300.10000000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 434300.10000000003, "date": "2026-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1565025/000119312526153155/0001193125-26-153155-index.htm"}], "latest": {"action": "SELL", "amount": 434300.10000000003, "date": "2026-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1565025/000119312526153155/0001193125-26-153155-index.htm"}}, {"who": "Parente Guilherme Malik", "who_key": "Malik Parente Guilherme", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 57879.96, "net": -57879.96, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 57879.96, "date": "2026-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1565025/000119312526126954/0001193125-26-126954-index.htm"}], "latest": {"action": "SELL", "amount": 57879.96, "date": "2026-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1565025/000119312526126954/0001193125-26-126954-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 4004.0, "net": -1001.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-02-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027901.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027901.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-12-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-02-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027901.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001292814-26-004030", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328711", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001193125-26-326314", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001292814-26-003976", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001292814-26-003974", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001292814-26-003973", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001292814-26-003970", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001292814-26-003969", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "Foreign material event", "accession": "0001292814-26-003729", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "Foreign material event", "accession": "0001292814-26-003727", "price_sensitive": true}, {"form": "3", "date": "2026-06-17", "title": "Initial insider holdings", "accession": "0001193125-26-274304", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267573", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001292814-26-003413", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001292814-26-003411", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0001292814-26-003255", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001292814-26-003235", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "Foreign material event", "accession": "0001292814-26-003121", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001292814-26-002975", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "Foreign material event", "accession": "0001292814-26-002911", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "Foreign material event", "accession": "0001292814-26-002909", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001292814-26-002782", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-05-05", "title": "Form 6-K/A", "accession": "0001292814-26-002779", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001292814-26-002777", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001292814-26-002775", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001292814-26-002773", "price_sensitive": true}], "performance": {"ticker": "ABEV", "has_prices": true, "summary": {"n": 3, "avg": 0.505818629924677, "win_rate": 1.0, "best": 0.6393442622950819, "worst": 0.42180094786729866, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-27", "score": 0.0, "ref_price": 1.83, "return": 0.6393442622950819}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-31", "score": 0.0, "ref_price": 2.06, "return": 0.45631067961165045}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-19", "score": 0.0, "ref_price": 2.11, "return": 0.42180094786729866}]}, "price_series": [{"date": "2016-08-08", "close": 6.1, "volume": 24239430.0}, {"date": "2016-08-09", "close": 6.13, "volume": 15484290.0}, {"date": "2016-08-10", "close": 6.09, "volume": 12963200.0}, {"date": "2016-08-11", "close": 6.21, "volume": 15484820.0}, {"date": "2016-08-12", "close": 6.2, "volume": 17505030.0}, {"date": "2016-08-15", "close": 6.27, "volume": 12867860.0}, {"date": "2016-08-16", "close": 6.28, "volume": 12181260.0}, {"date": "2016-08-17", "close": 6.25, "volume": 22410230.0}, {"date": "2016-08-18", "close": 6.15, "volume": 12941790.0}, {"date": "2016-08-19", "close": 6.18, "volume": 10597050.0}, {"date": "2016-08-22", "close": 6.1, "volume": 7746118.0}, {"date": "2016-08-23", "close": 6.07, "volume": 11356340.0}, {"date": "2016-08-24", "close": 6.07, "volume": 6529132.0}, {"date": "2016-08-25", "close": 5.96, "volume": 20653990.0}, {"date": "2016-08-26", "close": 5.86, "volume": 24226450.0}, {"date": "2016-08-29", "close": 5.95, "volume": 39292450.0}, {"date": "2016-08-30", "close": 5.93, "volume": 10871960.0}, {"date": "2016-08-31", "close": 5.93, "volume": 20065390.0}, {"date": "2016-09-01", "close": 6.09, "volume": 29564650.0}, {"date": "2016-09-02", "close": 6.13, "volume": 15295750.0}, {"date": "2016-09-06", "close": 6.25, "volume": 21695270.0}, {"date": "2016-09-07", "close": 6.2, "volume": 10302360.0}, {"date": "2016-09-08", "close": 6.24, "volume": 21280460.0}, {"date": "2016-09-09", "close": 5.99, "volume": 21874560.0}, {"date": "2016-09-12", "close": 6.08, "volume": 28165720.0}, {"date": "2016-09-13", "close": 5.82, "volume": 30608840.0}, {"date": "2016-09-14", "close": 5.88, "volume": 27224650.0}, {"date": "2016-09-15", "close": 5.97, "volume": 12555530.0}, {"date": "2016-09-16", "close": 5.9, "volume": 14792740.0}, {"date": "2016-09-19", "close": 5.91, "volume": 11225500.0}, {"date": "2016-09-20", "close": 5.95, "volume": 8342936.0}, {"date": "2016-09-21", "close": 6.04, "volume": 14562180.0}, {"date": "2016-09-22", "close": 6.09, "volume": 8552099.0}, {"date": "2016-09-23", "close": 6.07, "volume": 7659647.0}, {"date": "2016-09-26", "close": 6.01, "volume": 8435284.0}, {"date": "2016-09-27", "close": 6.09, "volume": 8203209.0}, {"date": "2016-09-28", "close": 6.15, "volume": 5670854.0}, {"date": "2016-09-29", "close": 6.03, "volume": 11328440.0}, {"date": "2016-09-30", "close": 6.09, "volume": 8651044.0}, {"date": "2016-10-03", "close": 6.13, "volume": 10128130.0}, {"date": "2016-10-04", "close": 5.96, "volume": 12849400.0}, {"date": "2016-10-05", "close": 6.07, "volume": 5231390.0}, {"date": "2016-10-06", "close": 6.08, "volume": 6245449.0}, {"date": "2016-10-07", "close": 6.06, "volume": 14275280.0}, {"date": "2016-10-10", "close": 6.1, "volume": 4667832.0}, {"date": "2016-10-11", "close": 6.04, "volume": 16236900.0}, {"date": "2016-10-12", "close": 5.99, "volume": 11143790.0}, {"date": "2016-10-13", "close": 6.02, "volume": 15802840.0}, {"date": "2016-10-14", "close": 6.09, "volume": 14556860.0}, {"date": "2016-10-17", "close": 6.08, "volume": 9229162.0}, {"date": "2016-10-18", "close": 6.12, "volume": 12547390.0}, {"date": "2016-10-19", "close": 6.2, "volume": 11059310.0}, {"date": "2016-10-20", "close": 6.23, "volume": 6904711.0}, {"date": "2016-10-21", "close": 6.26, "volume": 27601270.0}, {"date": "2016-10-24", "close": 6.26, "volume": 8965213.0}, {"date": "2016-10-25", "close": 6.23, "volume": 10132450.0}, {"date": "2016-10-26", "close": 6.22, "volume": 13328070.0}, {"date": "2016-10-27", "close": 6.16, "volume": 12778030.0}, {"date": "2016-10-28", "close": 5.93, "volume": 34959280.0}, {"date": "2016-10-31", "close": 5.9, "volume": 18737280.0}, {"date": "2016-11-01", "close": 5.63, "volume": 27587990.0}, {"date": "2016-11-02", "close": 5.55, "volume": 15147880.0}, {"date": "2016-11-03", "close": 5.47, "volume": 40515840.0}, {"date": "2016-11-04", "close": 5.43, "volume": 33557010.0}, {"date": "2016-11-07", "close": 5.57, "volume": 14951100.0}, {"date": "2016-11-08", "close": 5.66, "volume": 17250790.0}, {"date": "2016-11-09", "close": 5.48, "volume": 21731330.0}, {"date": "2016-11-10", "close": 5.31, "volume": 33301760.0}, {"date": "2016-11-11", "close": 5.12, "volume": 30426200.0}, {"date": "2016-11-14", "close": 5.01, "volume": 37705000.0}, {"date": "2016-11-15", "close": 5.16, "volume": 12061310.0}, {"date": "2016-11-16", "close": 5.17, "volume": 22206990.0}, {"date": "2016-11-17", "close": 5.1, "volume": 13463370.0}, {"date": "2016-11-18", "close": 5.06, "volume": 25740620.0}, {"date": "2016-11-21", "close": 5.18, "volume": 10762720.0}, {"date": "2016-11-22", "close": 5.06, "volume": 23481440.0}, {"date": "2016-11-23", "close": 5.17, "volume": 21245400.0}, {"date": "2016-11-25", "close": 4.96, "volume": 7318571.0}, {"date": "2016-11-28", "close": 5.11, "volume": 22182240.0}, {"date": "2016-11-29", "close": 4.99, "volume": 39724290.0}, {"date": "2016-11-30", "close": 4.99, "volume": 30008020.0}, {"date": "2016-12-01", "close": 4.76, "volume": 51289800.0}, {"date": "2016-12-02", "close": 4.78, "volume": 36156180.0}, {"date": "2016-12-05", "close": 4.82, "volume": 13226050.0}, {"date": "2016-12-06", "close": 4.85, "volume": 21386210.0}, {"date": "2016-12-07", "close": 4.91, "volume": 17371300.0}, {"date": "2016-12-08", "close": 4.85, "volume": 13151820.0}, {"date": "2016-12-09", "close": 4.89, "volume": 19669880.0}, {"date": "2016-12-12", "close": 4.82, "volume": 24803650.0}, {"date": "2016-12-13", "close": 4.88, "volume": 30562310.0}, {"date": "2016-12-14", "close": 4.78, "volume": 56554020.0}, {"date": "2016-12-15", "close": 4.81, "volume": 50656190.0}, {"date": "2016-12-16", "close": 4.91, "volume": 26290050.0}, {"date": "2016-12-19", "close": 4.84, "volume": 16443410.0}, {"date": "2016-12-20", "close": 4.83, "volume": 15256750.0}, {"date": "2016-12-21", "close": 4.84, "volume": 10775160.0}, {"date": "2016-12-22", "close": 4.77, "volume": 12306810.0}, {"date": "2016-12-23", "close": 4.86, "volume": 5973186.0}, {"date": "2016-12-27", "close": 4.89, "volume": 7997795.0}, {"date": "2016-12-28", "close": 4.91, "volume": 10682790.0}, {"date": "2016-12-29", "close": 4.95, "volume": 11418350.0}, {"date": "2016-12-30", "close": 4.91, "volume": 8423423.0}, {"date": "2017-01-03", "close": 5.07, "volume": 16284700.0}, {"date": "2017-01-04", "close": 5.11, "volume": 11868180.0}, {"date": "2017-01-05", "close": 5.16, "volume": 9034351.0}, {"date": "2017-01-06", "close": 5.09, "volume": 17012010.0}, {"date": "2017-01-09", "close": 5.13, "volume": 14843990.0}, {"date": "2017-01-10", "close": 5.06, "volume": 13985610.0}, {"date": "2017-01-11", "close": 5.17, "volume": 19500000.0}, {"date": "2017-01-12", "close": 5.25, "volume": 22514350.0}, {"date": "2017-01-13", "close": 5.31, "volume": 17484570.0}, {"date": "2017-01-17", "close": 5.34, "volume": 17519390.0}, {"date": "2017-01-18", "close": 5.31, "volume": 16791630.0}, {"date": "2017-01-19", "close": 5.36, "volume": 13597630.0}, {"date": "2017-01-20", "close": 5.43, "volume": 9925959.0}, {"date": "2017-01-23", "close": 5.48, "volume": 9669548.0}, {"date": "2017-01-24", "close": 5.43, "volume": 12785960.0}, {"date": "2017-01-25", "close": 5.48, "volume": 9546537.0}, {"date": "2017-01-26", "close": 5.44, "volume": 9924547.0}, {"date": "2017-01-27", "close": 5.45, "volume": 14695140.0}, {"date": "2017-01-30", "close": 5.4, "volume": 11858990.0}, {"date": "2017-01-31", "close": 5.39, "volume": 8942761.0}, {"date": "2017-02-01", "close": 5.48, "volume": 12196200.0}, {"date": "2017-02-02", "close": 5.45, "volume": 8520583.0}, {"date": "2017-02-03", "close": 5.49, "volume": 9229536.0}, {"date": "2017-02-06", "close": 5.46, "volume": 8229097.0}, {"date": "2017-02-07", "close": 5.39, "volume": 11045060.0}, {"date": "2017-02-08", "close": 5.39, "volume": 15662570.0}, {"date": "2017-02-09", "close": 5.34, "volume": 18919740.0}, {"date": "2017-02-10", "close": 5.46, "volume": 9000415.0}, {"date": "2017-02-13", "close": 5.47, "volume": 7303564.0}, {"date": "2017-02-14", "close": 5.6, "volume": 12019900.0}, {"date": "2017-02-15", "close": 5.84, "volume": 29434660.0}, {"date": "2017-02-16", "close": 5.81, "volume": 15434100.0}, {"date": "2017-02-17", "close": 5.72, "volume": 13799020.0}, {"date": "2017-02-21", "close": 5.8, "volume": 13108600.0}, {"date": "2017-02-22", "close": 5.91, "volume": 16619000.0}, {"date": "2017-02-23", "close": 5.88, "volume": 11272680.0}, {"date": "2017-02-24", "close": 5.71, "volume": 14407570.0}, {"date": "2017-02-27", "close": 5.74, "volume": 4580717.0}, {"date": "2017-02-28", "close": 5.69, "volume": 5467078.0}, {"date": "2017-03-01", "close": 5.75, "volume": 13822760.0}, {"date": "2017-03-02", "close": 5.42, "volume": 25474940.0}, {"date": "2017-03-03", "close": 5.54, "volume": 25679680.0}, {"date": "2017-03-06", "close": 5.46, "volume": 17143320.0}, {"date": "2017-03-07", "close": 5.38, "volume": 28211020.0}, {"date": "2017-03-08", "close": 5.4, "volume": 27633700.0}, {"date": "2017-03-09", "close": 5.37, "volume": 31270090.0}, {"date": "2017-03-10", "close": 5.46, "volume": 20783130.0}, {"date": "2017-03-13", "close": 5.48, "volume": 6659332.0}, {"date": "2017-03-14", "close": 5.34, "volume": 9064853.0}, {"date": "2017-03-15", "close": 5.51, "volume": 16070490.0}, {"date": "2017-03-16", "close": 5.53, "volume": 10125370.0}, {"date": "2017-03-17", "close": 5.51, "volume": 21487640.0}, {"date": "2017-03-20", "close": 5.71, "volume": 20566440.0}, {"date": "2017-03-21", "close": 5.59, "volume": 15999380.0}, {"date": "2017-03-22", "close": 5.53, "volume": 13666550.0}, {"date": "2017-03-23", "close": 5.53, "volume": 22608390.0}, {"date": "2017-03-24", "close": 5.61, "volume": 16710810.0}, {"date": "2017-03-27", "close": 5.63, "volume": 12478150.0}, {"date": "2017-03-28", "close": 5.67, "volume": 9531415.0}, {"date": "2017-03-29", "close": 5.77, "volume": 12339960.0}, {"date": "2017-03-30", "close": 5.79, "volume": 20688480.0}, {"date": "2017-03-31", "close": 5.76, "volume": 19543070.0}, {"date": "2017-04-03", "close": 5.77, "volume": 11307080.0}, {"date": "2017-04-04", "close": 5.78, "volume": 8740114.0}, {"date": "2017-04-05", "close": 5.72, "volume": 15536930.0}, {"date": "2017-04-06", "close": 5.65, "volume": 17067520.0}, {"date": "2017-04-07", "close": 5.69, "volume": 11340800.0}, {"date": "2017-04-10", "close": 5.71, "volume": 11469810.0}, {"date": "2017-04-11", "close": 5.57, "volume": 21247680.0}, {"date": "2017-04-12", "close": 5.63, "volume": 16931630.0}, {"date": "2017-04-13", "close": 5.62, "volume": 14517130.0}, {"date": "2017-04-17", "close": 5.8, "volume": 12745340.0}, {"date": "2017-04-18", "close": 5.79, "volume": 14985820.0}, {"date": "2017-04-19", "close": 5.71, "volume": 13246000.0}, {"date": "2017-04-20", "close": 5.62, "volume": 31504820.0}, {"date": "2017-04-21", "close": 5.64, "volume": 19450610.0}, {"date": "2017-04-24", "close": 5.7, "volume": 19057140.0}, {"date": "2017-04-25", "close": 5.78, "volume": 28765830.0}, {"date": "2017-04-26", "close": 5.68, "volume": 28584360.0}, {"date": "2017-04-27", "close": 5.68, "volume": 24408760.0}, {"date": "2017-04-28", "close": 5.73, "volume": 25685850.0}, {"date": "2017-05-01", "close": 5.77, "volume": 22742240.0}, {"date": "2017-05-02", "close": 5.86, "volume": 30542190.0}, {"date": "2017-05-03", "close": 5.84, "volume": 28535020.0}, {"date": "2017-05-04", "close": 5.94, "volume": 63704930.0}, {"date": "2017-05-05", "close": 5.92, "volume": 26298690.0}, {"date": "2017-05-08", "close": 5.88, "volume": 25065200.0}, {"date": "2017-05-09", "close": 5.94, "volume": 29721620.0}, {"date": "2017-05-10", "close": 6.02, "volume": 24760140.0}, {"date": "2017-05-11", "close": 6.15, "volume": 55139430.0}, {"date": "2017-05-12", "close": 6.26, "volume": 32910280.0}, {"date": "2017-05-15", "close": 6.33, "volume": 48047860.0}, {"date": "2017-05-16", "close": 6.36, "volume": 28064880.0}, {"date": "2017-05-17", "close": 6.23, "volume": 29078120.0}, {"date": "2017-05-18", "close": 5.5, "volume": 79770350.0}, {"date": "2017-05-19", "close": 5.66, "volume": 46465010.0}, {"date": "2017-05-22", "close": 5.63, "volume": 37700670.0}, {"date": "2017-05-23", "close": 5.76, "volume": 23231600.0}, {"date": "2017-05-24", "close": 5.74, "volume": 27494880.0}, {"date": "2017-05-25", "close": 5.72, "volume": 20308720.0}, {"date": "2017-05-26", "close": 5.77, "volume": 14947220.0}, {"date": "2017-05-30", "close": 5.72, "volume": 36832990.0}, {"date": "2017-05-31", "close": 5.71, "volume": 44004260.0}, {"date": "2017-06-01", "close": 5.66, "volume": 68462660.0}, {"date": "2017-06-02", "close": 5.67, "volume": 83589890.0}, {"date": "2017-06-05", "close": 5.72, "volume": 37350180.0}, {"date": "2017-06-06", "close": 5.77, "volume": 27891730.0}, {"date": "2017-06-07", "close": 5.69, "volume": 41353340.0}, {"date": "2017-06-08", "close": 5.63, "volume": 28609540.0}, {"date": "2017-06-09", "close": 5.47, "volume": 30828250.0}, {"date": "2017-06-12", "close": 5.43, "volume": 24994500.0}, {"date": "2017-06-13", "close": 5.52, "volume": 20779590.0}, {"date": "2017-06-14", "close": 5.5, "volume": 31057520.0}, {"date": "2017-06-15", "close": 5.45, "volume": 13059860.0}, {"date": "2017-06-16", "close": 5.34, "volume": 77181020.0}, {"date": "2017-06-19", "close": 5.4, "volume": 35722940.0}, {"date": "2017-06-20", "close": 5.38, "volume": 67945070.0}, {"date": "2017-06-21", "close": 5.42, "volume": 38733100.0}, {"date": "2017-06-22", "close": 5.43, "volume": 27446060.0}, {"date": "2017-06-23", "close": 5.44, "volume": 20085730.0}, {"date": "2017-06-26", "close": 5.49, "volume": 37801860.0}, {"date": "2017-06-27", "close": 5.46, "volume": 41015660.0}, {"date": "2017-06-28", "close": 5.52, "volume": 25710700.0}, {"date": "2017-06-29", "close": 5.47, "volume": 28257660.0}, {"date": "2017-06-30", "close": 5.49, "volume": 21029920.0}, {"date": "2017-07-03", "close": 5.47, "volume": 12515810.0}, {"date": "2017-07-05", "close": 5.49, "volume": 36699260.0}, {"date": "2017-07-06", "close": 5.34, "volume": 37237250.0}, {"date": "2017-07-07", "close": 5.45, "volume": 26970400.0}, {"date": "2017-07-10", "close": 5.59, "volume": 37529410.0}, {"date": "2017-07-11", "close": 5.64, "volume": 40935860.0}, {"date": "2017-07-12", "close": 5.78, "volume": 25063320.0}, {"date": "2017-07-13", "close": 5.76, "volume": 10639890.0}, {"date": "2017-07-14", "close": 5.85, "volume": 8129895.0}, {"date": "2017-07-17", "close": 5.88, "volume": 11390730.0}, {"date": "2017-07-18", "close": 5.89, "volume": 7506125.0}, {"date": "2017-07-19", "close": 5.94, "volume": 9794515.0}, {"date": "2017-07-20", "close": 5.94, "volume": 16839800.0}, {"date": "2017-07-21", "close": 5.94, "volume": 12815590.0}, {"date": "2017-07-24", "close": 5.92, "volume": 9173439.0}, {"date": "2017-07-25", "close": 5.92, "volume": 13061200.0}, {"date": "2017-07-26", "close": 5.94, "volume": 9716562.0}, {"date": "2017-07-27", "close": 6.03, "volume": 18887220.0}, {"date": "2017-07-28", "close": 6.05, "volume": 14726470.0}, {"date": "2017-07-31", "close": 6.08, "volume": 19448040.0}, {"date": "2017-08-01", "close": 6.11, "volume": 11548520.0}, {"date": "2017-08-02", "close": 6.19, "volume": 19304440.0}, {"date": "2017-08-03", "close": 6.15, "volume": 13485520.0}, {"date": "2017-08-04", "close": 6.12, "volume": 10742490.0}, {"date": "2017-08-07", "close": 6.15, "volume": 11336950.0}, {"date": "2017-08-08", "close": 6.16, "volume": 21108350.0}, {"date": "2017-08-09", "close": 6.12, "volume": 23677310.0}, {"date": "2017-08-10", "close": 6.05, "volume": 15543270.0}, {"date": "2017-08-11", "close": 6.12, "volume": 11601590.0}, {"date": "2017-08-14", "close": 6.12, "volume": 21934060.0}, {"date": "2017-08-15", "close": 6.19, "volume": 14092160.0}, {"date": "2017-08-16", "close": 6.23, "volume": 15237320.0}, {"date": "2017-08-17", "close": 6.19, "volume": 14546690.0}, {"date": "2017-08-18", "close": 6.23, "volume": 15536570.0}, {"date": "2017-08-21", "close": 6.18, "volume": 9092410.0}, {"date": "2017-08-22", "close": 6.16, "volume": 13340300.0}, {"date": "2017-08-23", "close": 6.29, "volume": 10100860.0}, {"date": "2017-08-24", "close": 6.24, "volume": 12190420.0}, {"date": "2017-08-25", "close": 6.25, "volume": 9814127.0}, {"date": "2017-08-28", "close": 6.23, "volume": 8938733.0}, {"date": "2017-08-29", "close": 6.23, "volume": 9653585.0}, {"date": "2017-08-30", "close": 6.24, "volume": 16365390.0}, {"date": "2017-08-31", "close": 6.26, "volume": 9529846.0}, {"date": "2017-09-01", "close": 6.24, "volume": 14749910.0}, {"date": "2017-09-05", "close": 6.29, "volume": 23723570.0}, {"date": "2017-09-06", "close": 6.45, "volume": 15062740.0}, {"date": "2017-09-07", "close": 6.46, "volume": 9880735.0}, {"date": "2017-09-08", "close": 6.43, "volume": 16151610.0}, {"date": "2017-09-11", "close": 6.48, "volume": 14027370.0}, {"date": "2017-09-12", "close": 6.68, "volume": 32746970.0}, {"date": "2017-09-13", "close": 6.69, "volume": 20474860.0}, {"date": "2017-09-14", "close": 6.74, "volume": 15329750.0}, {"date": "2017-09-15", "close": 6.81, "volume": 27233870.0}, {"date": "2017-09-18", "close": 6.7, "volume": 18363900.0}, {"date": "2017-09-19", "close": 6.77, "volume": 19737450.0}, {"date": "2017-09-20", "close": 6.82, "volume": 19948490.0}, {"date": "2017-09-21", "close": 6.74, "volume": 19374940.0}, {"date": "2017-09-22", "close": 6.85, "volume": 12116390.0}, {"date": "2017-09-25", "close": 6.75, "volume": 15148560.0}, {"date": "2017-09-26", "close": 6.64, "volume": 33632950.0}, {"date": "2017-09-27", "close": 6.59, "volume": 18954750.0}, {"date": "2017-09-28", "close": 6.56, "volume": 13502480.0}, {"date": "2017-09-29", "close": 6.59, "volume": 32054460.0}, {"date": "2017-10-02", "close": 6.51, "volume": 33704350.0}, {"date": "2017-10-03", "close": 6.76, "volume": 23419110.0}, {"date": "2017-10-04", "close": 6.68, "volume": 17444830.0}, {"date": "2017-10-05", "close": 6.68, "volume": 21065950.0}, {"date": "2017-10-06", "close": 6.61, "volume": 15738040.0}, {"date": "2017-10-09", "close": 6.57, "volume": 5210131.0}, {"date": "2017-10-10", "close": 6.74, "volume": 46174320.0}, {"date": "2017-10-11", "close": 6.79, "volume": 26318030.0}, {"date": "2017-10-12", "close": 6.79, "volume": 13990870.0}, {"date": "2017-10-13", "close": 6.98, "volume": 36064030.0}, {"date": "2017-10-16", "close": 6.84, "volume": 18151360.0}, {"date": "2017-10-17", "close": 6.83, "volume": 10489590.0}, {"date": "2017-10-18", "close": 6.82, "volume": 11275090.0}, {"date": "2017-10-19", "close": 6.82, "volume": 11177380.0}, {"date": "2017-10-20", "close": 6.71, "volume": 27455640.0}, {"date": "2017-10-23", "close": 6.52, "volume": 28834630.0}, {"date": "2017-10-24", "close": 6.53, "volume": 17329140.0}, {"date": "2017-10-25", "close": 6.48, "volume": 24722320.0}, {"date": "2017-10-26", "close": 6.32, "volume": 15849520.0}, {"date": "2017-10-27", "close": 6.39, "volume": 21930890.0}, {"date": "2017-10-30", "close": 6.35, "volume": 26963730.0}, {"date": "2017-10-31", "close": 6.33, "volume": 22224610.0}, {"date": "2017-11-01", "close": 6.29, "volume": 20600590.0}, {"date": "2017-11-02", "close": 6.28, "volume": 20816130.0}, {"date": "2017-11-03", "close": 6.17, "volume": 43746520.0}, {"date": "2017-11-06", "close": 6.24, "volume": 25072730.0}, {"date": "2017-11-07", "close": 6.12, "volume": 30408920.0}, {"date": "2017-11-08", "close": 6.18, "volume": 53627830.0}, {"date": "2017-11-09", "close": 6.17, "volume": 15023780.0}, {"date": "2017-11-10", "close": 6.12, "volume": 20086730.0}, {"date": "2017-11-13", "close": 6.12, "volume": 14779030.0}, {"date": "2017-11-14", "close": 6.06, "volume": 13492090.0}, {"date": "2017-11-15", "close": 6.05, "volume": 8667893.0}, {"date": "2017-11-16", "close": 6.17, "volume": 15915660.0}, {"date": "2017-11-17", "close": 6.24, "volume": 17121280.0}, {"date": "2017-11-20", "close": 6.27, "volume": 8360183.0}, {"date": "2017-11-21", "close": 6.35, "volume": 38503010.0}, {"date": "2017-11-22", "close": 6.4, "volume": 13423250.0}, {"date": "2017-11-24", "close": 6.38, "volume": 6148334.0}, {"date": "2017-11-27", "close": 6.36, "volume": 12029130.0}, {"date": "2017-11-28", "close": 6.43, "volume": 24501830.0}, {"date": "2017-11-29", "close": 6.3, "volume": 14912320.0}, {"date": "2017-11-30", "close": 6.19, "volume": 21462480.0}, {"date": "2017-12-01", "close": 6.22, "volume": 14311070.0}, {"date": "2017-12-04", "close": 6.28, "volume": 10245170.0}, {"date": "2017-12-05", "close": 6.3, "volume": 22461100.0}, {"date": "2017-12-06", "close": 6.34, "volume": 13259060.0}, {"date": "2017-12-07", "close": 6.21, "volume": 17989510.0}, {"date": "2017-12-08", "close": 6.35, "volume": 16883610.0}, {"date": "2017-12-11", "close": 6.34, "volume": 10404420.0}, {"date": "2017-12-12", "close": 6.47, "volume": 28909370.0}, {"date": "2017-12-13", "close": 6.31, "volume": 18480040.0}, {"date": "2017-12-14", "close": 6.22, "volume": 7837994.0}, {"date": "2017-12-15", "close": 6.23, "volume": 11805220.0}, {"date": "2017-12-18", "close": 6.31, "volume": 8167924.0}, {"date": "2017-12-19", "close": 6.2, "volume": 7706757.0}, {"date": "2017-12-20", "close": 6.24, "volume": 9844544.0}, {"date": "2017-12-21", "close": 6.26, "volume": 11363690.0}, {"date": "2017-12-22", "close": 6.27, "volume": 9291192.0}, {"date": "2017-12-26", "close": 6.35, "volume": 8813741.0}, {"date": "2017-12-27", "close": 6.37, "volume": 11149950.0}, {"date": "2017-12-28", "close": 6.42, "volume": 9815029.0}, {"date": "2017-12-29", "close": 6.46, "volume": 23205790.0}, {"date": "2018-01-02", "close": 6.61, "volume": 16191830.0}, {"date": "2018-01-03", "close": 6.65, "volume": 13987830.0}, {"date": "2018-01-04", "close": 6.64, "volume": 10704030.0}, {"date": "2018-01-05", "close": 6.67, "volume": 14237790.0}, {"date": "2018-01-08", "close": 6.62, "volume": 10900040.0}, {"date": "2018-01-09", "close": 6.58, "volume": 8450927.0}, {"date": "2018-01-10", "close": 6.61, "volume": 8253275.0}, {"date": "2018-01-11", "close": 6.77, "volume": 11530750.0}, {"date": "2018-01-12", "close": 6.67, "volume": 25879390.0}, {"date": "2018-01-16", "close": 6.75, "volume": 15720190.0}, {"date": "2018-01-17", "close": 6.78, "volume": 14457380.0}, {"date": "2018-01-18", "close": 6.76, "volume": 15194840.0}, {"date": "2018-01-19", "close": 6.86, "volume": 14321650.0}, {"date": "2018-01-22", "close": 6.8, "volume": 12528890.0}, {"date": "2018-01-23", "close": 6.71, "volume": 16051930.0}, {"date": "2018-01-24", "close": 6.87, "volume": 33979680.0}, {"date": "2018-01-25", "close": 6.82, "volume": 21436900.0}, {"date": "2018-01-26", "close": 6.9, "volume": 24822180.0}, {"date": "2018-01-29", "close": 6.82, "volume": 15060440.0}, {"date": "2018-01-30", "close": 6.84, "volume": 13055420.0}, {"date": "2018-01-31", "close": 6.87, "volume": 21163350.0}, {"date": "2018-02-01", "close": 6.95, "volume": 29936700.0}, {"date": "2018-02-02", "close": 6.75, "volume": 18417860.0}, {"date": "2018-02-05", "close": 6.58, "volume": 22245220.0}, {"date": "2018-02-06", "close": 6.66, "volume": 28703410.0}, {"date": "2018-02-07", "close": 6.54, "volume": 24157020.0}, {"date": "2018-02-08", "close": 6.46, "volume": 26400450.0}, {"date": "2018-02-09", "close": 6.54, "volume": 25849490.0}, {"date": "2018-02-12", "close": 6.68, "volume": 17760810.0}, {"date": "2018-02-13", "close": 6.67, "volume": 12747580.0}, {"date": "2018-02-14", "close": 6.87, "volume": 17656400.0}, {"date": "2018-02-15", "close": 6.88, "volume": 15283710.0}, {"date": "2018-02-16", "close": 6.9, "volume": 17444590.0}, {"date": "2018-02-20", "close": 6.9, "volume": 17134580.0}, {"date": "2018-02-21", "close": 6.81, "volume": 32422130.0}, {"date": "2018-02-22", "close": 6.82, "volume": 18530230.0}, {"date": "2018-02-23", "close": 6.72, "volume": 22718880.0}, {"date": "2018-02-26", "close": 6.82, "volume": 12707470.0}, {"date": "2018-02-27", "close": 6.78, "volume": 11054450.0}, {"date": "2018-02-28", "close": 6.75, "volume": 22336810.0}, {"date": "2018-03-01", "close": 6.81, "volume": 19621290.0}, {"date": "2018-03-02", "close": 6.88, "volume": 16315020.0}, {"date": "2018-03-05", "close": 6.88, "volume": 24869770.0}, {"date": "2018-03-06", "close": 7.07, "volume": 31283680.0}, {"date": "2018-03-07", "close": 7.06, "volume": 34211120.0}, {"date": "2018-03-08", "close": 7.1, "volume": 31290380.0}, {"date": "2018-03-09", "close": 7.14, "volume": 15375760.0}, {"date": "2018-03-12", "close": 7.3, "volume": 29105660.0}, {"date": "2018-03-13", "close": 7.28, "volume": 24462660.0}, {"date": "2018-03-14", "close": 7.39, "volume": 20061190.0}, {"date": "2018-03-15", "close": 7.2, "volume": 23206310.0}, {"date": "2018-03-16", "close": 7.13, "volume": 14089070.0}, {"date": "2018-03-19", "close": 7.17, "volume": 14332880.0}, {"date": "2018-03-20", "close": 7.09, "volume": 12882280.0}, {"date": "2018-03-21", "close": 7.26, "volume": 24703400.0}, {"date": "2018-03-22", "close": 7.18, "volume": 11190330.0}, {"date": "2018-03-23", "close": 7.15, "volume": 14800940.0}, {"date": "2018-03-26", "close": 7.2, "volume": 21579000.0}, {"date": "2018-03-27", "close": 7.08, "volume": 15098750.0}, {"date": "2018-03-28", "close": 7.11, "volume": 21590620.0}, {"date": "2018-03-29", "close": 7.27, "volume": 15230000.0}, {"date": "2018-04-02", "close": 7.11, "volume": 11418910.0}, {"date": "2018-04-03", "close": 7.18, "volume": 19131610.0}, {"date": "2018-04-04", "close": 7.21, "volume": 16229290.0}, {"date": "2018-04-05", "close": 7.16, "volume": 20016530.0}, {"date": "2018-04-06", "close": 6.86, "volume": 43694010.0}, {"date": "2018-04-09", "close": 6.79, "volume": 33428710.0}, {"date": "2018-04-10", "close": 6.94, "volume": 32382050.0}, {"date": "2018-04-11", "close": 7.0, "volume": 22238250.0}, {"date": "2018-04-12", "close": 6.77, "volume": 28653030.0}, {"date": "2018-04-13", "close": 6.75, "volume": 16551900.0}, {"date": "2018-04-16", "close": 6.67, "volume": 24099580.0}, {"date": "2018-04-17", "close": 6.76, "volume": 29688880.0}, {"date": "2018-04-18", "close": 6.88, "volume": 28668710.0}, {"date": "2018-04-19", "close": 6.89, "volume": 24137090.0}, {"date": "2018-04-20", "close": 6.81, "volume": 18565310.0}, {"date": "2018-04-23", "close": 6.75, "volume": 10947630.0}, {"date": "2018-04-24", "close": 6.69, "volume": 15131540.0}, {"date": "2018-04-25", "close": 6.61, "volume": 17835130.0}, {"date": "2018-04-26", "close": 6.66, "volume": 13219360.0}, {"date": "2018-04-27", "close": 6.7, "volume": 13721730.0}, {"date": "2018-04-30", "close": 6.62, "volume": 11801460.0}, {"date": "2018-05-01", "close": 6.57, "volume": 7910281.0}, {"date": "2018-05-02", "close": 6.35, "volume": 28087020.0}, {"date": "2018-05-03", "close": 6.34, "volume": 16084100.0}, {"date": "2018-05-04", "close": 6.33, "volume": 21894250.0}, {"date": "2018-05-07", "close": 6.26, "volume": 15160920.0}, {"date": "2018-05-08", "close": 6.26, "volume": 29036290.0}, {"date": "2018-05-09", "close": 6.04, "volume": 51041720.0}, {"date": "2018-05-10", "close": 6.1, "volume": 31477160.0}, {"date": "2018-05-11", "close": 6.02, "volume": 13597710.0}, {"date": "2018-05-14", "close": 5.95, "volume": 18360050.0}, {"date": "2018-05-15", "close": 5.82, "volume": 17556300.0}, {"date": "2018-05-16", "close": 5.8, "volume": 23807520.0}, {"date": "2018-05-17", "close": 5.66, "volume": 27218020.0}, {"date": "2018-05-18", "close": 5.51, "volume": 77447490.0}, {"date": "2018-05-21", "close": 5.46, "volume": 28954000.0}, {"date": "2018-05-22", "close": 5.52, "volume": 28847920.0}, {"date": "2018-05-23", "close": 5.51, "volume": 23445570.0}, {"date": "2018-05-24", "close": 5.55, "volume": 19389210.0}, {"date": "2018-05-25", "close": 5.45, "volume": 17542760.0}, {"date": "2018-05-29", "close": 5.2, "volume": 28892560.0}, {"date": "2018-05-30", "close": 5.26, "volume": 29155900.0}, {"date": "2018-05-31", "close": 5.26, "volume": 11267610.0}, {"date": "2018-06-01", "close": 5.27, "volume": 23776340.0}, {"date": "2018-06-04", "close": 5.34, "volume": 19277400.0}, {"date": "2018-06-05", "close": 5.17, "volume": 31644080.0}, {"date": "2018-06-06", "close": 5.07, "volume": 23697550.0}, {"date": "2018-06-07", "close": 4.85, "volume": 98048410.0}, {"date": "2018-06-08", "close": 5.09, "volume": 33902990.0}, {"date": "2018-06-11", "close": 5.08, "volume": 24479090.0}, {"date": "2018-06-12", "close": 5.05, "volume": 23436470.0}, {"date": "2018-06-13", "close": 5.0, "volume": 31093250.0}, {"date": "2018-06-14", "close": 5.01, "volume": 50484300.0}, {"date": "2018-06-15", "close": 4.98, "volume": 43548030.0}, {"date": "2018-06-18", "close": 4.99, "volume": 36735770.0}, {"date": "2018-06-19", "close": 5.0, "volume": 38096650.0}, {"date": "2018-06-20", "close": 4.89, "volume": 25952600.0}, {"date": "2018-06-21", "close": 4.82, "volume": 23483750.0}, {"date": "2018-06-22", "close": 4.81, "volume": 21078800.0}, {"date": "2018-06-25", "close": 4.84, "volume": 24596670.0}, {"date": "2018-06-26", "close": 4.75, "volume": 31432140.0}, {"date": "2018-06-27", "close": 4.63, "volume": 55988020.0}, {"date": "2018-06-28", "close": 4.69, "volume": 31576680.0}, {"date": "2018-06-29", "close": 4.63, "volume": 22946240.0}, {"date": "2018-07-02", "close": 4.65, "volume": 26073720.0}, {"date": "2018-07-03", "close": 4.69, "volume": 27320710.0}, {"date": "2018-07-05", "close": 4.72, "volume": 38317690.0}, {"date": "2018-07-06", "close": 4.65, "volume": 29409190.0}, {"date": "2018-07-09", "close": 4.67, "volume": 26182380.0}, {"date": "2018-07-10", "close": 4.8, "volume": 37592680.0}, {"date": "2018-07-11", "close": 4.61, "volume": 28639190.0}, {"date": "2018-07-12", "close": 4.71, "volume": 33391060.0}, {"date": "2018-07-13", "close": 4.81, "volume": 24141740.0}, {"date": "2018-07-16", "close": 4.92, "volume": 34188470.0}, {"date": "2018-07-17", "close": 5.0, "volume": 35458640.0}, {"date": "2018-07-18", "close": 4.86, "volume": 38216050.0}, {"date": "2018-07-19", "close": 4.86, "volume": 33230630.0}, {"date": "2018-07-20", "close": 4.93, "volume": 37311510.0}, {"date": "2018-07-23", "close": 4.9, "volume": 22886850.0}, {"date": "2018-07-24", "close": 4.99, "volume": 29389000.0}, {"date": "2018-07-25", "close": 5.09, "volume": 29581420.0}, {"date": "2018-07-26", "close": 5.31, "volume": 56179220.0}, {"date": "2018-07-27", "close": 5.28, "volume": 39341230.0}, {"date": "2018-07-30", "close": 5.25, "volume": 31614480.0}, {"date": "2018-07-31", "close": 5.14, "volume": 25829850.0}, {"date": "2018-08-01", "close": 5.16, "volume": 18750820.0}, {"date": "2018-08-02", "close": 5.09, "volume": 24527730.0}, {"date": "2018-08-03", "close": 5.19, "volume": 26870100.0}, {"date": "2018-08-06", "close": 5.13, "volume": 33800300.0}, {"date": "2018-08-07", "close": 5.05, "volume": 40517450.0}, {"date": "2018-08-08", "close": 5.1, "volume": 41513640.0}, {"date": "2018-08-09", "close": 5.05, "volume": 42780090.0}, {"date": "2018-08-10", "close": 4.9, "volume": 53878410.0}, {"date": "2018-08-13", "close": 4.89, "volume": 31252830.0}, {"date": "2018-08-14", "close": 5.01, "volume": 34654090.0}, {"date": "2018-08-15", "close": 4.98, "volume": 43859430.0}, {"date": "2018-08-16", "close": 4.86, "volume": 30397740.0}, {"date": "2018-08-17", "close": 4.91, "volume": 51732670.0}, {"date": "2018-08-20", "close": 4.86, "volume": 39118960.0}, {"date": "2018-08-21", "close": 4.72, "volume": 28189160.0}, {"date": "2018-08-22", "close": 4.67, "volume": 37170280.0}, {"date": "2018-08-23", "close": 4.59, "volume": 45450300.0}, {"date": "2018-08-24", "close": 4.66, "volume": 32975150.0}, {"date": "2018-08-27", "close": 4.69, "volume": 24193590.0}, {"date": "2018-08-28", "close": 4.61, "volume": 25296620.0}, {"date": "2018-08-29", "close": 4.7, "volume": 21528510.0}, {"date": "2018-08-30", "close": 4.58, "volume": 25749080.0}, {"date": "2018-08-31", "close": 4.65, "volume": 38052140.0}, {"date": "2018-09-04", "close": 4.33, "volume": 41228590.0}, {"date": "2018-09-05", "close": 4.4, "volume": 31727200.0}, {"date": "2018-09-06", "close": 4.44, "volume": 39795680.0}, {"date": "2018-09-07", "close": 4.5, "volume": 15853300.0}, {"date": "2018-09-10", "close": 4.46, "volume": 23437390.0}, {"date": "2018-09-11", "close": 4.38, "volume": 23808940.0}, {"date": "2018-09-12", "close": 4.46, "volume": 31007570.0}, {"date": "2018-09-13", "close": 4.38, "volume": 28721860.0}, {"date": "2018-09-14", "close": 4.37, "volume": 26522910.0}, {"date": "2018-09-17", "close": 4.45, "volume": 24333140.0}, {"date": "2018-09-18", "close": 4.56, "volume": 35124160.0}, {"date": "2018-09-19", "close": 4.57, "volume": 37776250.0}, {"date": "2018-09-20", "close": 4.62, "volume": 22732200.0}, {"date": "2018-09-21", "close": 4.68, "volume": 31324850.0}, {"date": "2018-09-24", "close": 4.5, "volume": 33765120.0}, {"date": "2018-09-25", "close": 4.53, "volume": 25465760.0}, {"date": "2018-09-26", "close": 4.64, "volume": 23084980.0}, {"date": "2018-09-27", "close": 4.63, "volume": 30249080.0}, {"date": "2018-09-28", "close": 4.57, "volume": 17859760.0}, {"date": "2018-10-01", "close": 4.61, "volume": 15052480.0}, {"date": "2018-10-02", "close": 4.65, "volume": 28720090.0}, {"date": "2018-10-03", "close": 4.66, "volume": 35781730.0}, {"date": "2018-10-04", "close": 4.58, "volume": 24470210.0}, {"date": "2018-10-05", "close": 4.6, "volume": 25035590.0}, {"date": "2018-10-08", "close": 4.79, "volume": 44485620.0}, {"date": "2018-10-09", "close": 4.7, "volume": 42788870.0}, {"date": "2018-10-10", "close": 4.55, "volume": 27428270.0}, {"date": "2018-10-11", "close": 4.46, "volume": 26896210.0}, {"date": "2018-10-12", "close": 4.59, "volume": 17532360.0}, {"date": "2018-10-15", "close": 4.5, "volume": 25602070.0}, {"date": "2018-10-16", "close": 4.65, "volume": 33885570.0}, {"date": "2018-10-17", "close": 4.61, "volume": 26365610.0}, {"date": "2018-10-18", "close": 4.45, "volume": 24868940.0}, {"date": "2018-10-19", "close": 4.51, "volume": 22829580.0}, {"date": "2018-10-22", "close": 4.51, "volume": 32892560.0}, {"date": "2018-10-23", "close": 4.46, "volume": 38786690.0}, {"date": "2018-10-24", "close": 4.21, "volume": 47466050.0}, {"date": "2018-10-25", "close": 4.04, "volume": 76548160.0}, {"date": "2018-10-26", "close": 4.13, "volume": 44343890.0}, {"date": "2018-10-29", "close": 4.12, "volume": 38976550.0}, {"date": "2018-10-30", "close": 4.29, "volume": 52930010.0}, {"date": "2018-10-31", "close": 4.33, "volume": 37436520.0}, {"date": "2018-11-01", "close": 4.39, "volume": 30587290.0}, {"date": "2018-11-02", "close": 4.46, "volume": 20992020.0}, {"date": "2018-11-05", "close": 4.38, "volume": 28190700.0}, {"date": "2018-11-06", "close": 4.43, "volume": 42427250.0}, {"date": "2018-11-07", "close": 4.37, "volume": 27120070.0}, {"date": "2018-11-08", "close": 4.16, "volume": 29218740.0}, {"date": "2018-11-09", "close": 4.24, "volume": 37145980.0}, {"date": "2018-11-12", "close": 4.19, "volume": 13287300.0}, {"date": "2018-11-13", "close": 4.11, "volume": 20714760.0}, {"date": "2018-11-14", "close": 4.2, "volume": 26568250.0}, {"date": "2018-11-15", "close": 4.23, "volume": 17453950.0}, {"date": "2018-11-16", "close": 4.35, "volume": 21939310.0}, {"date": "2018-11-19", "close": 4.31, "volume": 18521020.0}, {"date": "2018-11-20", "close": 4.18, "volume": 19297340.0}, {"date": "2018-11-21", "close": 4.26, "volume": 17545950.0}, {"date": "2018-11-23", "close": 4.17, "volume": 12053300.0}, {"date": "2018-11-26", "close": 4.06, "volume": 21904640.0}, {"date": "2018-11-27", "close": 4.22, "volume": 27254270.0}, {"date": "2018-11-28", "close": 4.31, "volume": 27241140.0}, {"date": "2018-11-29", "close": 4.3, "volume": 36131620.0}, {"date": "2018-11-30", "close": 4.27, "volume": 21731330.0}, {"date": "2018-12-03", "close": 4.32, "volume": 22078510.0}, {"date": "2018-12-04", "close": 4.27, "volume": 21998580.0}, {"date": "2018-12-06", "close": 4.17, "volume": 30050650.0}, {"date": "2018-12-07", "close": 4.08, "volume": 19312340.0}, {"date": "2018-12-10", "close": 4.02, "volume": 16852640.0}, {"date": "2018-12-11", "close": 4.02, "volume": 23377080.0}, {"date": "2018-12-12", "close": 4.09, "volume": 24248040.0}, {"date": "2018-12-13", "close": 4.15, "volume": 20699530.0}, {"date": "2018-12-14", "close": 4.04, "volume": 16123570.0}, {"date": "2018-12-17", "close": 4.05, "volume": 16120560.0}, {"date": "2018-12-18", "close": 4.01, "volume": 15147080.0}, {"date": "2018-12-19", "close": 3.89, "volume": 18563280.0}, {"date": "2018-12-20", "close": 3.92, "volume": 20204120.0}, {"date": "2018-12-21", "close": 3.84, "volume": 21912110.0}, {"date": "2018-12-24", "close": 3.82, "volume": 7510114.0}, {"date": "2018-12-26", "close": 3.9, "volume": 18760950.0}, {"date": "2018-12-27", "close": 3.91, "volume": 15575580.0}, {"date": "2018-12-28", "close": 3.9, "volume": 11550200.0}, {"date": "2018-12-31", "close": 3.92, "volume": 10870150.0}, {"date": "2019-01-02", "close": 4.2, "volume": 20573570.0}, {"date": "2019-01-03", "close": 4.24, "volume": 20833420.0}, {"date": "2019-01-04", "close": 4.42, "volume": 25632220.0}, {"date": "2019-01-07", "close": 4.35, "volume": 29566830.0}, {"date": "2019-01-08", "close": 4.33, "volume": 28891930.0}, {"date": "2019-01-09", "close": 4.39, "volume": 20887910.0}, {"date": "2019-01-10", "close": 4.5, "volume": 40476400.0}, {"date": "2019-01-11", "close": 4.63, "volume": 45870570.0}, {"date": "2019-01-14", "close": 4.67, "volume": 34416850.0}, {"date": "2019-01-15", "close": 4.73, "volume": 41402260.0}, {"date": "2019-01-16", "close": 4.69, "volume": 25838750.0}, {"date": "2019-01-17", "close": 4.74, "volume": 24061910.0}, {"date": "2019-01-18", "close": 4.75, "volume": 17804600.0}, {"date": "2019-01-22", "close": 4.57, "volume": 27176310.0}, {"date": "2019-01-23", "close": 4.54, "volume": 27489340.0}, {"date": "2019-01-24", "close": 4.48, "volume": 29604500.0}, {"date": "2019-01-25", "close": 4.53, "volume": 18543390.0}, {"date": "2019-01-28", "close": 4.73, "volume": 29453920.0}, {"date": "2019-01-29", "close": 4.75, "volume": 37650060.0}, {"date": "2019-01-30", "close": 4.82, "volume": 22517510.0}, {"date": "2019-01-31", "close": 4.81, "volume": 18417290.0}, {"date": "2019-02-01", "close": 4.93, "volume": 23082780.0}, {"date": "2019-02-04", "close": 4.97, "volume": 27220210.0}, {"date": "2019-02-05", "close": 5.03, "volume": 29620560.0}, {"date": "2019-02-06", "close": 4.88, "volume": 22451150.0}, {"date": "2019-02-07", "close": 5.02, "volume": 80236510.0}, {"date": "2019-02-08", "close": 4.8, "volume": 94192380.0}, {"date": "2019-02-11", "close": 4.93, "volume": 54604600.0}, {"date": "2019-02-12", "close": 4.98, "volume": 28864840.0}, {"date": "2019-02-13", "close": 4.86, "volume": 60236080.0}, {"date": "2019-02-14", "close": 4.95, "volume": 54848210.0}, {"date": "2019-02-15", "close": 4.95, "volume": 21964830.0}, {"date": "2019-02-19", "close": 4.88, "volume": 18923350.0}, {"date": "2019-02-20", "close": 4.83, "volume": 19919650.0}, {"date": "2019-02-21", "close": 4.87, "volume": 24121180.0}, {"date": "2019-02-22", "close": 4.84, "volume": 21977180.0}, {"date": "2019-02-25", "close": 4.85, "volume": 14976030.0}, {"date": "2019-02-26", "close": 4.87, "volume": 27257510.0}, {"date": "2019-02-27", "close": 4.89, "volume": 30379870.0}, {"date": "2019-02-28", "close": 4.53, "volume": 55412940.0}, {"date": "2019-03-01", "close": 4.39, "volume": 60522890.0}, {"date": "2019-03-04", "close": 4.38, "volume": 29755470.0}, {"date": "2019-03-05", "close": 4.38, "volume": 12903650.0}, {"date": "2019-03-06", "close": 4.23, "volume": 29691980.0}, {"date": "2019-03-07", "close": 4.26, "volume": 24049120.0}, {"date": "2019-03-08", "close": 4.24, "volume": 16587980.0}, {"date": "2019-03-11", "close": 4.43, "volume": 27822020.0}, {"date": "2019-03-12", "close": 4.41, "volume": 24793710.0}, {"date": "2019-03-13", "close": 4.38, "volume": 21723770.0}, {"date": "2019-03-14", "close": 4.29, "volume": 23522910.0}, {"date": "2019-03-15", "close": 4.32, "volume": 53353090.0}, {"date": "2019-03-18", "close": 4.53, "volume": 33538870.0}, {"date": "2019-03-19", "close": 4.53, "volume": 24515120.0}, {"date": "2019-03-20", "close": 4.51, "volume": 23984330.0}, {"date": "2019-03-21", "close": 4.46, "volume": 49642910.0}, {"date": "2019-03-22", "close": 4.28, "volume": 54303780.0}, {"date": "2019-03-25", "close": 4.27, "volume": 24440580.0}, {"date": "2019-03-26", "close": 4.38, "volume": 54346100.0}, {"date": "2019-03-27", "close": 4.2, "volume": 41524510.0}, {"date": "2019-03-28", "close": 4.29, "volume": 37755720.0}, {"date": "2019-03-29", "close": 4.3, "volume": 21349000.0}, {"date": "2019-04-01", "close": 4.34, "volume": 14763970.0}, {"date": "2019-04-02", "close": 4.35, "volume": 26246220.0}, {"date": "2019-04-03", "close": 4.36, "volume": 20970090.0}, {"date": "2019-04-04", "close": 4.5, "volume": 20331490.0}, {"date": "2019-04-05", "close": 4.49, "volume": 20772560.0}, {"date": "2019-04-08", "close": 4.49, "volume": 15855960.0}, {"date": "2019-04-09", "close": 4.56, "volume": 31511590.0}, {"date": "2019-04-10", "close": 4.54, "volume": 25170190.0}, {"date": "2019-04-11", "close": 4.45, "volume": 23571220.0}, {"date": "2019-04-12", "close": 4.41, "volume": 30096310.0}, {"date": "2019-04-15", "close": 4.48, "volume": 24393410.0}, {"date": "2019-04-16", "close": 4.46, "volume": 13796860.0}, {"date": "2019-04-17", "close": 4.34, "volume": 17174200.0}, {"date": "2019-04-18", "close": 4.36, "volume": 24783950.0}, {"date": "2019-04-22", "close": 4.43, "volume": 24187470.0}, {"date": "2019-04-23", "close": 4.5, "volume": 20240750.0}, {"date": "2019-04-24", "close": 4.45, "volume": 21714620.0}, {"date": "2019-04-25", "close": 4.62, "volume": 25578760.0}, {"date": "2019-04-26", "close": 4.62, "volume": 16108400.0}, {"date": "2019-04-29", "close": 4.68, "volume": 26088530.0}, {"date": "2019-04-30", "close": 4.71, "volume": 25537210.0}, {"date": "2019-05-01", "close": 4.65, "volume": 13150630.0}, {"date": "2019-05-02", "close": 4.56, "volume": 23684310.0}, {"date": "2019-05-03", "close": 4.57, "volume": 25318730.0}, {"date": "2019-05-06", "close": 4.55, "volume": 16353020.0}, {"date": "2019-05-07", "close": 4.47, "volume": 47354710.0}, {"date": "2019-05-08", "close": 4.56, "volume": 49348340.0}, {"date": "2019-05-09", "close": 4.42, "volume": 26688440.0}, {"date": "2019-05-10", "close": 4.38, "volume": 19658420.0}, {"date": "2019-05-13", "close": 4.29, "volume": 37587110.0}, {"date": "2019-05-14", "close": 4.27, "volume": 34348700.0}, {"date": "2019-05-15", "close": 4.14, "volume": 22853340.0}, {"date": "2019-05-16", "close": 4.14, "volume": 32202610.0}, {"date": "2019-05-17", "close": 4.05, "volume": 38060770.0}, {"date": "2019-05-20", "close": 4.04, "volume": 37947180.0}, {"date": "2019-05-21", "close": 4.21, "volume": 19372980.0}, {"date": "2019-05-22", "close": 4.25, "volume": 36243530.0}, {"date": "2019-05-23", "close": 4.26, "volume": 22987620.0}, {"date": "2019-05-24", "close": 4.26, "volume": 20154180.0}, {"date": "2019-05-28", "close": 4.26, "volume": 19551660.0}, {"date": "2019-05-29", "close": 4.33, "volume": 19966020.0}, {"date": "2019-05-30", "close": 4.37, "volume": 19509860.0}, {"date": "2019-05-31", "close": 4.47, "volume": 25676280.0}, {"date": "2019-06-03", "close": 4.48, "volume": 25821340.0}, {"date": "2019-06-04", "close": 4.5, "volume": 20778890.0}, {"date": "2019-06-05", "close": 4.46, "volume": 22313620.0}, {"date": "2019-06-06", "close": 4.54, "volume": 16129380.0}, {"date": "2019-06-07", "close": 4.54, "volume": 13608670.0}, {"date": "2019-06-10", "close": 4.56, "volume": 15307100.0}, {"date": "2019-06-11", "close": 4.61, "volume": 26309230.0}, {"date": "2019-06-12", "close": 4.54, "volume": 17706470.0}, {"date": "2019-06-13", "close": 4.64, "volume": 17094010.0}, {"date": "2019-06-14", "close": 4.51, "volume": 24640150.0}, {"date": "2019-06-17", "close": 4.55, "volume": 25615180.0}, {"date": "2019-06-18", "close": 4.69, "volume": 16551620.0}, {"date": "2019-06-19", "close": 4.75, "volume": 29055690.0}, {"date": "2019-06-20", "close": 4.82, "volume": 13904910.0}, {"date": "2019-06-21", "close": 4.81, "volume": 31790510.0}, {"date": "2019-06-24", "close": 4.82, "volume": 15969080.0}, {"date": "2019-06-25", "close": 4.75, "volume": 23980080.0}, {"date": "2019-06-26", "close": 4.7, "volume": 27089150.0}, {"date": "2019-06-27", "close": 4.71, "volume": 26697870.0}, {"date": "2019-06-28", "close": 4.67, "volume": 20768570.0}, {"date": "2019-07-01", "close": 4.63, "volume": 28598860.0}, {"date": "2019-07-02", "close": 4.7, "volume": 29151580.0}, {"date": "2019-07-03", "close": 4.82, "volume": 25311170.0}, {"date": "2019-07-05", "close": 4.97, "volume": 32598530.0}, {"date": "2019-07-08", "close": 4.94, "volume": 30062250.0}, {"date": "2019-07-09", "close": 4.96, "volume": 14064620.0}, {"date": "2019-07-10", "close": 5.05, "volume": 36500510.0}, {"date": "2019-07-11", "close": 4.95, "volume": 27402070.0}, {"date": "2019-07-12", "close": 4.84, "volume": 50633780.0}, {"date": "2019-07-15", "close": 4.83, "volume": 29021410.0}, {"date": "2019-07-16", "close": 4.78, "volume": 18581090.0}, {"date": "2019-07-17", "close": 4.74, "volume": 14710680.0}, {"date": "2019-07-18", "close": 4.85, "volume": 16323780.0}, {"date": "2019-07-19", "close": 4.8, "volume": 22680600.0}, {"date": "2019-07-22", "close": 4.77, "volume": 20402310.0}, {"date": "2019-07-23", "close": 4.79, "volume": 16716850.0}, {"date": "2019-07-24", "close": 4.73, "volume": 18433130.0}, {"date": "2019-07-25", "close": 5.16, "volume": 53426240.0}, {"date": "2019-07-26", "close": 5.24, "volume": 21620750.0}, {"date": "2019-07-29", "close": 5.4, "volume": 35419780.0}, {"date": "2019-07-30", "close": 5.32, "volume": 28687770.0}, {"date": "2019-07-31", "close": 5.27, "volume": 32962680.0}, {"date": "2019-08-01", "close": 5.29, "volume": 34617980.0}, {"date": "2019-08-02", "close": 5.24, "volume": 19844560.0}, {"date": "2019-08-05", "close": 5.09, "volume": 23862820.0}, {"date": "2019-08-06", "close": 5.15, "volume": 24527780.0}, {"date": "2019-08-07", "close": 5.21, "volume": 27392900.0}, {"date": "2019-08-08", "close": 5.1, "volume": 48231590.0}, {"date": "2019-08-09", "close": 5.05, "volume": 27518210.0}, {"date": "2019-08-12", "close": 4.88, "volume": 25714710.0}, {"date": "2019-08-13", "close": 4.87, "volume": 25557050.0}, {"date": "2019-08-14", "close": 4.68, "volume": 25831270.0}, {"date": "2019-08-15", "close": 4.64, "volume": 34098220.0}, {"date": "2019-08-16", "close": 4.7, "volume": 21250590.0}, {"date": "2019-08-19", "close": 4.67, "volume": 20635270.0}, {"date": "2019-08-20", "close": 4.66, "volume": 17027480.0}, {"date": "2019-08-21", "close": 4.65, "volume": 22464250.0}, {"date": "2019-08-22", "close": 4.59, "volume": 34969990.0}, {"date": "2019-08-23", "close": 4.42, "volume": 40149210.0}, {"date": "2019-08-26", "close": 4.37, "volume": 18156790.0}, {"date": "2019-08-27", "close": 4.37, "volume": 31087430.0}, {"date": "2019-08-28", "close": 4.39, "volume": 22232000.0}, {"date": "2019-08-29", "close": 4.48, "volume": 23878290.0}, {"date": "2019-08-30", "close": 4.54, "volume": 28067590.0}, {"date": "2019-09-03", "close": 4.44, "volume": 29304440.0}, {"date": "2019-09-04", "close": 4.58, "volume": 19266280.0}, {"date": "2019-09-05", "close": 4.58, "volume": 18406220.0}, {"date": "2019-09-06", "close": 4.61, "volume": 17169790.0}, {"date": "2019-09-09", "close": 4.6, "volume": 12381060.0}, {"date": "2019-09-10", "close": 4.6, "volume": 19608990.0}, {"date": "2019-09-11", "close": 4.65, "volume": 21383890.0}, {"date": "2019-09-12", "close": 4.79, "volume": 32800450.0}, {"date": "2019-09-13", "close": 4.66, "volume": 23954290.0}, {"date": "2019-09-16", "close": 4.69, "volume": 10865300.0}, {"date": "2019-09-17", "close": 4.77, "volume": 13526370.0}, {"date": "2019-09-18", "close": 4.68, "volume": 53699330.0}, {"date": "2019-09-19", "close": 4.64, "volume": 32608610.0}, {"date": "2019-09-20", "close": 4.63, "volume": 24591570.0}, {"date": "2019-09-23", "close": 4.65, "volume": 21375910.0}, {"date": "2019-09-24", "close": 4.64, "volume": 29672310.0}, {"date": "2019-09-25", "close": 4.73, "volume": 23106110.0}, {"date": "2019-09-26", "close": 4.68, "volume": 20299050.0}, {"date": "2019-09-27", "close": 4.69, "volume": 12871190.0}, {"date": "2019-09-30", "close": 4.62, "volume": 14098280.0}, {"date": "2019-10-01", "close": 4.67, "volume": 26957900.0}, {"date": "2019-10-02", "close": 4.54, "volume": 20598500.0}, {"date": "2019-10-03", "close": 4.53, "volume": 17943040.0}, {"date": "2019-10-04", "close": 4.75, "volume": 30280610.0}, {"date": "2019-10-07", "close": 4.58, "volume": 13558340.0}, {"date": "2019-10-08", "close": 4.54, "volume": 22207970.0}, {"date": "2019-10-09", "close": 4.56, "volume": 14752140.0}, {"date": "2019-10-10", "close": 4.47, "volume": 21839230.0}, {"date": "2019-10-11", "close": 4.55, "volume": 18993820.0}, {"date": "2019-10-14", "close": 4.56, "volume": 9680027.0}, {"date": "2019-10-15", "close": 4.52, "volume": 10583670.0}, {"date": "2019-10-16", "close": 4.52, "volume": 16441720.0}, {"date": "2019-10-17", "close": 4.49, "volume": 10434310.0}, {"date": "2019-10-18", "close": 4.52, "volume": 5809913.0}, {"date": "2019-10-21", "close": 4.58, "volume": 12700520.0}, {"date": "2019-10-22", "close": 4.59, "volume": 18203760.0}, {"date": "2019-10-23", "close": 4.62, "volume": 11034800.0}, {"date": "2019-10-24", "close": 4.73, "volume": 30702730.0}, {"date": "2019-10-25", "close": 4.43, "volume": 48562000.0}, {"date": "2019-10-28", "close": 4.37, "volume": 26747840.0}, {"date": "2019-10-29", "close": 4.36, "volume": 16745940.0}, {"date": "2019-10-30", "close": 4.36, "volume": 17908830.0}, {"date": "2019-10-31", "close": 4.31, "volume": 25787100.0}, {"date": "2019-11-01", "close": 4.33, "volume": 17517370.0}, {"date": "2019-11-04", "close": 4.36, "volume": 7088244.0}, {"date": "2019-11-05", "close": 4.39, "volume": 15341820.0}, {"date": "2019-11-06", "close": 4.26, "volume": 11774540.0}, {"date": "2019-11-07", "close": 4.26, "volume": 15727660.0}, {"date": "2019-11-08", "close": 4.12, "volume": 22056070.0}, {"date": "2019-11-11", "close": 4.19, "volume": 12555580.0}, {"date": "2019-11-12", "close": 4.13, "volume": 11064460.0}, {"date": "2019-11-13", "close": 4.15, "volume": 14126470.0}, {"date": "2019-11-14", "close": 4.15, "volume": 22570140.0}, {"date": "2019-11-15", "close": 4.2, "volume": 4338683.0}, {"date": "2019-11-18", "close": 4.13, "volume": 9120245.0}, {"date": "2019-11-19", "close": 4.2, "volume": 12611940.0}, {"date": "2019-11-20", "close": 4.21, "volume": 10759610.0}, {"date": "2019-11-21", "close": 4.28, "volume": 14742530.0}, {"date": "2019-11-22", "close": 4.31, "volume": 26588910.0}, {"date": "2019-11-25", "close": 4.3, "volume": 15871590.0}, {"date": "2019-11-26", "close": 4.22, "volume": 26599300.0}, {"date": "2019-11-27", "close": 4.23, "volume": 15623550.0}, {"date": "2019-11-29", "close": 4.21, "volume": 9806468.0}, {"date": "2019-12-02", "close": 4.24, "volume": 9319756.0}, {"date": "2019-12-03", "close": 4.24, "volume": 16484080.0}, {"date": "2019-12-04", "close": 4.32, "volume": 16058260.0}, {"date": "2019-12-05", "close": 4.32, "volume": 13638500.0}, {"date": "2019-12-06", "close": 4.45, "volume": 11216350.0}, {"date": "2019-12-09", "close": 4.43, "volume": 12868440.0}, {"date": "2019-12-10", "close": 4.4, "volume": 15397540.0}, {"date": "2019-12-11", "close": 4.45, "volume": 11460860.0}, {"date": "2019-12-12", "close": 4.57, "volume": 14951310.0}, {"date": "2019-12-13", "close": 4.58, "volume": 9596493.0}, {"date": "2019-12-16", "close": 4.67, "volume": 14832590.0}, {"date": "2019-12-17", "close": 4.62, "volume": 23050280.0}, {"date": "2019-12-18", "close": 4.68, "volume": 23377880.0}, {"date": "2019-12-19", "close": 4.69, "volume": 18311500.0}, {"date": "2019-12-20", "close": 4.57, "volume": 8535048.0}, {"date": "2019-12-23", "close": 4.58, "volume": 5995308.0}, {"date": "2019-12-24", "close": 4.56, "volume": 2832156.0}, {"date": "2019-12-26", "close": 4.71, "volume": 6616219.0}, {"date": "2019-12-27", "close": 4.71, "volume": 10891250.0}, {"date": "2019-12-30", "close": 4.65, "volume": 8934948.0}, {"date": "2019-12-31", "close": 4.66, "volume": 4139245.0}, {"date": "2020-01-02", "close": 4.73, "volume": 10162680.0}, {"date": "2020-01-03", "close": 4.67, "volume": 8742669.0}, {"date": "2020-01-06", "close": 4.62, "volume": 12846500.0}, {"date": "2020-01-07", "close": 4.63, "volume": 13782920.0}, {"date": "2020-01-08", "close": 4.64, "volume": 18280250.0}, {"date": "2020-01-09", "close": 4.58, "volume": 29817840.0}, {"date": "2020-01-10", "close": 4.61, "volume": 24067450.0}, {"date": "2020-01-13", "close": 4.6, "volume": 24071470.0}, {"date": "2020-01-14", "close": 4.58, "volume": 35525560.0}, {"date": "2020-01-15", "close": 4.46, "volume": 18156010.0}, {"date": "2020-01-16", "close": 4.44, "volume": 16671040.0}, {"date": "2020-01-17", "close": 4.43, "volume": 30768950.0}, {"date": "2020-01-21", "close": 4.41, "volume": 26101750.0}, {"date": "2020-01-22", "close": 4.53, "volume": 14388190.0}, {"date": "2020-01-23", "close": 4.45, "volume": 23412600.0}, {"date": "2020-01-24", "close": 4.51, "volume": 7980803.0}, {"date": "2020-01-27", "close": 4.38, "volume": 23897850.0}, {"date": "2020-01-28", "close": 4.48, "volume": 12770920.0}, {"date": "2020-01-29", "close": 4.27, "volume": 12211300.0}, {"date": "2020-01-30", "close": 4.27, "volume": 22839180.0}, {"date": "2020-01-31", "close": 4.16, "volume": 11719890.0}, {"date": "2020-02-03", "close": 4.13, "volume": 32328200.0}, {"date": "2020-02-04", "close": 4.09, "volume": 28185010.0}, {"date": "2020-02-05", "close": 4.07, "volume": 40597100.0}, {"date": "2020-02-06", "close": 3.89, "volume": 27358300.0}, {"date": "2020-02-07", "close": 3.9, "volume": 76469800.0}, {"date": "2020-02-10", "close": 3.81, "volume": 30190480.0}, {"date": "2020-02-11", "close": 3.81, "volume": 21732270.0}, {"date": "2020-02-12", "close": 3.77, "volume": 52346930.0}, {"date": "2020-02-13", "close": 3.71, "volume": 15930510.0}, {"date": "2020-02-14", "close": 3.79, "volume": 22475140.0}, {"date": "2020-02-18", "close": 3.63, "volume": 24068020.0}, {"date": "2020-02-19", "close": 3.67, "volume": 14004170.0}, {"date": "2020-02-20", "close": 3.69, "volume": 32074350.0}, {"date": "2020-02-21", "close": 3.67, "volume": 37231390.0}, {"date": "2020-02-24", "close": 3.58, "volume": 40853920.0}, {"date": "2020-02-25", "close": 3.61, "volume": 32193120.0}, {"date": "2020-02-26", "close": 3.57, "volume": 66486290.0}, {"date": "2020-02-27", "close": 3.25, "volume": 110938200.0}, {"date": "2020-02-28", "close": 3.21, "volume": 42324800.0}, {"date": "2020-03-02", "close": 3.31, "volume": 41766630.0}, {"date": "2020-03-03", "close": 3.28, "volume": 44030650.0}, {"date": "2020-03-04", "close": 3.4, "volume": 54380830.0}, {"date": "2020-03-05", "close": 3.31, "volume": 66465990.0}, {"date": "2020-03-06", "close": 3.33, "volume": 84144130.0}, {"date": "2020-03-09", "close": 3.08, "volume": 79975750.0}, {"date": "2020-03-10", "close": 3.12, "volume": 60029370.0}, {"date": "2020-03-11", "close": 2.85, "volume": 37799780.0}, {"date": "2020-03-12", "close": 2.61, "volume": 44605480.0}, {"date": "2020-03-13", "close": 2.64, "volume": 40228970.0}, {"date": "2020-03-16", "close": 2.11, "volume": 26411090.0}, {"date": "2020-03-17", "close": 2.3, "volume": 76122190.0}, {"date": "2020-03-18", "close": 2.12, "volume": 45951640.0}, {"date": "2020-03-19", "close": 2.34, "volume": 21856580.0}, {"date": "2020-03-20", "close": 2.4, "volume": 45750300.0}, {"date": "2020-03-23", "close": 2.25, "volume": 38765930.0}, {"date": "2020-03-24", "close": 2.25, "volume": 29126680.0}, {"date": "2020-03-25", "close": 2.37, "volume": 27220070.0}, {"date": "2020-03-26", "close": 2.64, "volume": 56548920.0}, {"date": "2020-03-27", "close": 2.51, "volume": 21862730.0}, {"date": "2020-03-30", "close": 2.48, "volume": 19567970.0}, {"date": "2020-03-31", "close": 2.3, "volume": 28246990.0}, {"date": "2020-04-01", "close": 2.25, "volume": 29219600.0}, {"date": "2020-04-02", "close": 2.31, "volume": 23894600.0}, {"date": "2020-04-03", "close": 2.18, "volume": 28022460.0}, {"date": "2020-04-06", "close": 2.23, "volume": 27551220.0}, {"date": "2020-04-07", "close": 2.37, "volume": 22311070.0}, {"date": "2020-04-08", "close": 2.41, "volume": 19454720.0}, {"date": "2020-04-09", "close": 2.4, "volume": 23992760.0}, {"date": "2020-04-13", "close": 2.36, "volume": 30193570.0}, {"date": "2020-04-14", "close": 2.36, "volume": 19319680.0}, {"date": "2020-04-15", "close": 2.29, "volume": 24165970.0}, {"date": "2020-04-16", "close": 2.2, "volume": 21200000.0}, {"date": "2020-04-17", "close": 2.22, "volume": 13471980.0}, {"date": "2020-04-20", "close": 2.24, "volume": 20430610.0}, {"date": "2020-04-21", "close": 2.23, "volume": 21572840.0}, {"date": "2020-04-22", "close": 2.17, "volume": 16706450.0}, {"date": "2020-04-23", "close": 2.12, "volume": 27604420.0}, {"date": "2020-04-24", "close": 2.0, "volume": 60961460.0}, {"date": "2020-04-27", "close": 2.08, "volume": 28343150.0}, {"date": "2020-04-28", "close": 2.13, "volume": 56467010.0}, {"date": "2020-04-29", "close": 2.19, "volume": 49640590.0}, {"date": "2020-04-30", "close": 2.15, "volume": 24730730.0}, {"date": "2020-05-01", "close": 2.09, "volume": 18804420.0}, {"date": "2020-05-04", "close": 2.15, "volume": 25316940.0}, {"date": "2020-05-05", "close": 2.15, "volume": 23055260.0}, {"date": "2020-05-06", "close": 2.1, "volume": 31829650.0}, {"date": "2020-05-07", "close": 2.0, "volume": 51914220.0}, {"date": "2020-05-08", "close": 2.15, "volume": 18686930.0}, {"date": "2020-05-11", "close": 2.09, "volume": 21380860.0}, {"date": "2020-05-12", "close": 2.02, "volume": 24936300.0}, {"date": "2020-05-13", "close": 1.94, "volume": 38274210.0}, {"date": "2020-05-14", "close": 2.04, "volume": 31487410.0}, {"date": "2020-05-15", "close": 2.02, "volume": 31640940.0}, {"date": "2020-05-18", "close": 2.13, "volume": 42593220.0}, {"date": "2020-05-19", "close": 2.09, "volume": 32944570.0}, {"date": "2020-05-20", "close": 2.17, "volume": 30071570.0}, {"date": "2020-05-21", "close": 2.13, "volume": 37050610.0}, {"date": "2020-05-22", "close": 2.14, "volume": 15958510.0}, {"date": "2020-05-26", "close": 2.35, "volume": 42690180.0}, {"date": "2020-05-27", "close": 2.59, "volume": 50629770.0}, {"date": "2020-05-28", "close": 2.38, "volume": 47950410.0}, {"date": "2020-05-29", "close": 2.31, "volume": 60412050.0}, {"date": "2020-06-01", "close": 2.37, "volume": 50381610.0}, {"date": "2020-06-02", "close": 2.51, "volume": 43352460.0}, {"date": "2020-06-03", "close": 2.66, "volume": 36377860.0}, {"date": "2020-06-04", "close": 2.64, "volume": 28859320.0}, {"date": "2020-06-05", "close": 2.82, "volume": 50237880.0}, {"date": "2020-06-08", "close": 3.0, "volume": 54865310.0}, {"date": "2020-06-09", "close": 2.92, "volume": 33461460.0}, {"date": "2020-06-10", "close": 2.82, "volume": 39396020.0}, {"date": "2020-06-11", "close": 2.64, "volume": 33465710.0}, {"date": "2020-06-12", "close": 2.71, "volume": 44168140.0}, {"date": "2020-06-15", "close": 2.61, "volume": 28675730.0}, {"date": "2020-06-16", "close": 2.56, "volume": 40498200.0}, {"date": "2020-06-17", "close": 2.64, "volume": 33426230.0}, {"date": "2020-06-18", "close": 2.59, "volume": 29712750.0}, {"date": "2020-06-19", "close": 2.6, "volume": 44839960.0}, {"date": "2020-06-22", "close": 2.71, "volume": 46836070.0}, {"date": "2020-06-23", "close": 2.72, "volume": 25300290.0}, {"date": "2020-06-24", "close": 2.59, "volume": 29196290.0}, {"date": "2020-06-25", "close": 2.68, "volume": 46837750.0}, {"date": "2020-06-26", "close": 2.55, "volume": 24721070.0}, {"date": "2020-06-29", "close": 2.68, "volume": 33534500.0}, {"date": "2020-06-30", "close": 2.64, "volume": 33405160.0}, {"date": "2020-07-01", "close": 2.73, "volume": 25199670.0}, {"date": "2020-07-02", "close": 2.66, "volume": 22933320.0}, {"date": "2020-07-06", "close": 2.69, "volume": 23360880.0}, {"date": "2020-07-07", "close": 2.71, "volume": 41491130.0}, {"date": "2020-07-08", "close": 2.81, "volume": 33395780.0}, {"date": "2020-07-09", "close": 2.78, "volume": 38317390.0}, {"date": "2020-07-10", "close": 2.83, "volume": 27799560.0}, {"date": "2020-07-13", "close": 2.61, "volume": 62774110.0}, {"date": "2020-07-14", "close": 2.62, "volume": 49673870.0}, {"date": "2020-07-15", "close": 2.69, "volume": 30825390.0}, {"date": "2020-07-16", "close": 2.65, "volume": 40471510.0}, {"date": "2020-07-17", "close": 2.61, "volume": 47181050.0}, {"date": "2020-07-20", "close": 2.66, "volume": 36173250.0}, {"date": "2020-07-21", "close": 2.86, "volume": 52873930.0}, {"date": "2020-07-22", "close": 2.9, "volume": 52349790.0}, {"date": "2020-07-23", "close": 2.79, "volume": 21725500.0}, {"date": "2020-07-24", "close": 2.87, "volume": 31077880.0}, {"date": "2020-07-27", "close": 2.99, "volume": 48253500.0}, {"date": "2020-07-28", "close": 2.93, "volume": 35456490.0}, {"date": "2020-07-29", "close": 2.9, "volume": 32567600.0}, {"date": "2020-07-30", "close": 2.84, "volume": 38836150.0}, {"date": "2020-07-31", "close": 2.68, "volume": 26136180.0}, {"date": "2020-08-03", "close": 2.58, "volume": 34823430.0}, {"date": "2020-08-04", "close": 2.53, "volume": 39217320.0}, {"date": "2020-08-05", "close": 2.49, "volume": 46315050.0}, {"date": "2020-08-06", "close": 2.49, "volume": 40796560.0}, {"date": "2020-08-07", "close": 2.46, "volume": 26933460.0}, {"date": "2020-08-10", "close": 2.43, "volume": 15931820.0}, {"date": "2020-08-11", "close": 2.48, "volume": 33715290.0}, {"date": "2020-08-12", "close": 2.49, "volume": 25248080.0}, {"date": "2020-08-13", "close": 2.47, "volume": 16287340.0}, {"date": "2020-08-14", "close": 2.45, "volume": 15272860.0}, {"date": "2020-08-17", "close": 2.36, "volume": 22238740.0}, {"date": "2020-08-18", "close": 2.39, "volume": 17192220.0}, {"date": "2020-08-19", "close": 2.34, "volume": 19197720.0}, {"date": "2020-08-20", "close": 2.34, "volume": 21473560.0}, {"date": "2020-08-21", "close": 2.33, "volume": 11948080.0}, {"date": "2020-08-24", "close": 2.33, "volume": 11774180.0}, {"date": "2020-08-25", "close": 2.32, "volume": 26074610.0}, {"date": "2020-08-26", "close": 2.29, "volume": 33683820.0}, {"date": "2020-08-27", "close": 2.29, "volume": 27054870.0}, {"date": "2020-08-28", "close": 2.38, "volume": 21366440.0}, {"date": "2020-08-31", "close": 2.25, "volume": 20436240.0}, {"date": "2020-09-01", "close": 2.35, "volume": 28473340.0}, {"date": "2020-09-02", "close": 2.38, "volume": 17005470.0}, {"date": "2020-09-03", "close": 2.41, "volume": 27629080.0}, {"date": "2020-09-04", "close": 2.37, "volume": 15147880.0}, {"date": "2020-09-08", "close": 2.32, "volume": 17269560.0}, {"date": "2020-09-09", "close": 2.33, "volume": 17794040.0}, {"date": "2020-09-10", "close": 2.33, "volume": 28408220.0}, {"date": "2020-09-11", "close": 2.29, "volume": 17269940.0}, {"date": "2020-09-14", "close": 2.39, "volume": 19561950.0}, {"date": "2020-09-15", "close": 2.44, "volume": 21320480.0}, {"date": "2020-09-16", "close": 2.42, "volume": 13630480.0}, {"date": "2020-09-17", "close": 2.54, "volume": 35229370.0}, {"date": "2020-09-18", "close": 2.39, "volume": 32220220.0}, {"date": "2020-09-21", "close": 2.36, "volume": 13443160.0}, {"date": "2020-09-22", "close": 2.36, "volume": 8513167.0}, {"date": "2020-09-23", "close": 2.24, "volume": 16472730.0}, {"date": "2020-09-24", "close": 2.31, "volume": 21438740.0}, {"date": "2020-09-25", "close": 2.33, "volume": 17736050.0}, {"date": "2020-09-28", "close": 2.23, "volume": 43705430.0}, {"date": "2020-09-29", "close": 2.19, "volume": 33355610.0}, {"date": "2020-09-30", "close": 2.26, "volume": 23761980.0}, {"date": "2020-10-01", "close": 2.26, "volume": 18290460.0}, {"date": "2020-10-02", "close": 2.24, "volume": 19271210.0}, {"date": "2020-10-05", "close": 2.32, "volume": 16157970.0}, {"date": "2020-10-06", "close": 2.42, "volume": 31067290.0}, {"date": "2020-10-07", "close": 2.43, "volume": 29383870.0}, {"date": "2020-10-08", "close": 2.46, "volume": 19573550.0}, {"date": "2020-10-09", "close": 2.47, "volume": 21808860.0}, {"date": "2020-10-12", "close": 2.52, "volume": 9881575.0}, {"date": "2020-10-13", "close": 2.49, "volume": 13605410.0}, {"date": "2020-10-14", "close": 2.51, "volume": 24554180.0}, {"date": "2020-10-15", "close": 2.42, "volume": 10225050.0}, {"date": "2020-10-16", "close": 2.35, "volume": 13408300.0}, {"date": "2020-10-19", "close": 2.37, "volume": 10447720.0}, {"date": "2020-10-20", "close": 2.42, "volume": 22171300.0}, {"date": "2020-10-21", "close": 2.41, "volume": 19722460.0}, {"date": "2020-10-22", "close": 2.45, "volume": 19199710.0}, {"date": "2020-10-23", "close": 2.51, "volume": 25366950.0}, {"date": "2020-10-26", "close": 2.56, "volume": 36584300.0}, {"date": "2020-10-27", "close": 2.44, "volume": 31387220.0}, {"date": "2020-10-28", "close": 2.33, "volume": 23898310.0}, {"date": "2020-10-29", "close": 2.26, "volume": 35439310.0}, {"date": "2020-10-30", "close": 2.14, "volume": 36842130.0}, {"date": "2020-11-02", "close": 2.18, "volume": 19866790.0}, {"date": "2020-11-03", "close": 2.25, "volume": 33984880.0}, {"date": "2020-11-04", "close": 2.25, "volume": 22649960.0}, {"date": "2020-11-05", "close": 2.43, "volume": 20251360.0}, {"date": "2020-11-06", "close": 2.48, "volume": 23997670.0}, {"date": "2020-11-09", "close": 2.66, "volume": 57773640.0}, {"date": "2020-11-10", "close": 2.86, "volume": 60455760.0}, {"date": "2020-11-11", "close": 2.79, "volume": 28664620.0}, {"date": "2020-11-12", "close": 2.71, "volume": 21259200.0}, {"date": "2020-11-13", "close": 2.8, "volume": 26714340.0}, {"date": "2020-11-16", "close": 2.87, "volume": 19108930.0}, {"date": "2020-11-17", "close": 2.91, "volume": 26253150.0}, {"date": "2020-11-18", "close": 2.77, "volume": 29554510.0}, {"date": "2020-11-19", "close": 2.8, "volume": 20143280.0}, {"date": "2020-11-20", "close": 2.69, "volume": 16577170.0}, {"date": "2020-11-23", "close": 2.74, "volume": 22936970.0}, {"date": "2020-11-24", "close": 2.78, "volume": 30431380.0}, {"date": "2020-11-25", "close": 2.76, "volume": 15416120.0}, {"date": "2020-11-27", "close": 2.73, "volume": 7458848.0}, {"date": "2020-11-30", "close": 2.66, "volume": 18078320.0}, {"date": "2020-12-01", "close": 2.86, "volume": 26034570.0}, {"date": "2020-12-02", "close": 2.88, "volume": 35575780.0}, {"date": "2020-12-03", "close": 2.89, "volume": 28295440.0}, {"date": "2020-12-04", "close": 2.91, "volume": 28848760.0}, {"date": "2020-12-07", "close": 2.95, "volume": 26377100.0}, {"date": "2020-12-08", "close": 2.96, "volume": 21873060.0}, {"date": "2020-12-09", "close": 2.99, "volume": 20343410.0}, {"date": "2020-12-10", "close": 3.15, "volume": 38045360.0}, {"date": "2020-12-11", "close": 3.13, "volume": 32572930.0}, {"date": "2020-12-14", "close": 3.02, "volume": 19669280.0}, {"date": "2020-12-15", "close": 3.1, "volume": 14108960.0}, {"date": "2020-12-16", "close": 3.16, "volume": 20753100.0}, {"date": "2020-12-17", "close": 3.19, "volume": 17048720.0}, {"date": "2020-12-18", "close": 3.13, "volume": 18166880.0}, {"date": "2020-12-21", "close": 3.04, "volume": 21670060.0}, {"date": "2020-12-22", "close": 3.03, "volume": 15175770.0}, {"date": "2020-12-23", "close": 3.02, "volume": 12838400.0}, {"date": "2020-12-24", "close": 3.05, "volume": 3918788.0}, {"date": "2020-12-28", "close": 3.03, "volume": 11487020.0}, {"date": "2020-12-29", "close": 3.12, "volume": 20124730.0}, {"date": "2020-12-30", "close": 3.05, "volume": 9659598.0}, {"date": "2020-12-31", "close": 3.06, "volume": 3904528.0}, {"date": "2021-01-04", "close": 2.99, "volume": 27847930.0}, {"date": "2021-01-05", "close": 3.06, "volume": 79550660.0}, {"date": "2021-01-06", "close": 3.07, "volume": 46496050.0}, {"date": "2021-01-07", "close": 2.99, "volume": 28980300.0}, {"date": "2021-01-08", "close": 3.07, "volume": 27721370.0}, {"date": "2021-01-11", "close": 2.96, "volume": 18839640.0}, {"date": "2021-01-12", "close": 3.19, "volume": 22136780.0}, {"date": "2021-01-13", "close": 3.08, "volume": 23126230.0}, {"date": "2021-01-14", "close": 3.18, "volume": 13188710.0}, {"date": "2021-01-15", "close": 3.05, "volume": 22100440.0}, {"date": "2021-01-19", "close": 3.07, "volume": 22222250.0}, {"date": "2021-01-20", "close": 3.04, "volume": 17570410.0}, {"date": "2021-01-21", "close": 2.94, "volume": 19543700.0}, {"date": "2021-01-22", "close": 2.8, "volume": 34246840.0}, {"date": "2021-01-25", "close": 2.85, "volume": 22275470.0}, {"date": "2021-01-26", "close": 2.9, "volume": 28030210.0}, {"date": "2021-01-27", "close": 2.86, "volume": 26569190.0}, {"date": "2021-01-28", "close": 2.9, "volume": 27027140.0}, {"date": "2021-01-29", "close": 2.79, "volume": 26235760.0}, {"date": "2021-02-01", "close": 2.9, "volume": 15762170.0}, {"date": "2021-02-02", "close": 2.92, "volume": 30748420.0}, {"date": "2021-02-03", "close": 2.96, "volume": 19115700.0}, {"date": "2021-02-04", "close": 2.91, "volume": 14508090.0}, {"date": "2021-02-05", "close": 2.92, "volume": 15308320.0}, {"date": "2021-02-08", "close": 2.83, "volume": 35210250.0}, {"date": "2021-02-09", "close": 2.81, "volume": 18218580.0}, {"date": "2021-02-10", "close": 2.83, "volume": 15946620.0}, {"date": "2021-02-11", "close": 2.83, "volume": 16992220.0}, {"date": "2021-02-12", "close": 2.79, "volume": 11766810.0}, {"date": "2021-02-16", "close": 2.88, "volume": 18845230.0}, {"date": "2021-02-17", "close": 2.87, "volume": 26618140.0}, {"date": "2021-02-18", "close": 2.76, "volume": 25887760.0}, {"date": "2021-02-19", "close": 2.81, "volume": 32743760.0}, {"date": "2021-02-22", "close": 2.7, "volume": 39281370.0}, {"date": "2021-02-23", "close": 2.76, "volume": 26068240.0}, {"date": "2021-02-24", "close": 2.73, "volume": 15062610.0}, {"date": "2021-02-25", "close": 2.62, "volume": 34126590.0}, {"date": "2021-02-26", "close": 2.55, "volume": 38830780.0}, {"date": "2021-03-01", "close": 2.5, "volume": 18565730.0}, {"date": "2021-03-02", "close": 2.52, "volume": 48285780.0}, {"date": "2021-03-03", "close": 2.55, "volume": 50174070.0}, {"date": "2021-03-04", "close": 2.66, "volume": 56229900.0}, {"date": "2021-03-05", "close": 2.71, "volume": 39866570.0}, {"date": "2021-03-08", "close": 2.56, "volume": 40346230.0}, {"date": "2021-03-09", "close": 2.64, "volume": 20018120.0}, {"date": "2021-03-10", "close": 2.71, "volume": 30944880.0}, {"date": "2021-03-11", "close": 2.75, "volume": 14292220.0}, {"date": "2021-03-12", "close": 2.75, "volume": 15919890.0}, {"date": "2021-03-15", "close": 2.74, "volume": 11592230.0}, {"date": "2021-03-16", "close": 2.71, "volume": 11825750.0}, {"date": "2021-03-17", "close": 2.79, "volume": 18577320.0}, {"date": "2021-03-18", "close": 2.76, "volume": 12036720.0}, {"date": "2021-03-19", "close": 2.87, "volume": 20946030.0}, {"date": "2021-03-22", "close": 2.88, "volume": 25434900.0}, {"date": "2021-03-23", "close": 2.77, "volume": 19780060.0}, {"date": "2021-03-24", "close": 2.67, "volume": 17261940.0}, {"date": "2021-03-25", "close": 2.68, "volume": 18310620.0}, {"date": "2021-03-26", "close": 2.68, "volume": 11584300.0}, {"date": "2021-03-29", "close": 2.7, "volume": 15968080.0}, {"date": "2021-03-30", "close": 2.74, "volume": 11319970.0}, {"date": "2021-03-31", "close": 2.74, "volume": 11848930.0}, {"date": "2021-04-01", "close": 2.67, "volume": 14989620.0}, {"date": "2021-04-05", "close": 2.72, "volume": 18797600.0}, {"date": "2021-04-06", "close": 2.76, "volume": 12201810.0}, {"date": "2021-04-07", "close": 2.72, "volume": 13536080.0}, {"date": "2021-04-08", "close": 2.81, "volume": 44544960.0}, {"date": "2021-04-09", "close": 2.77, "volume": 18051150.0}, {"date": "2021-04-12", "close": 2.74, "volume": 13955010.0}, {"date": "2021-04-13", "close": 2.77, "volume": 23036810.0}, {"date": "2021-04-14", "close": 2.82, "volume": 24609480.0}, {"date": "2021-04-15", "close": 2.85, "volume": 14268700.0}, {"date": "2021-04-16", "close": 2.88, "volume": 12667180.0}, {"date": "2021-04-19", "close": 2.86, "volume": 23289520.0}, {"date": "2021-04-20", "close": 2.84, "volume": 17456600.0}, {"date": "2021-04-21", "close": 2.9, "volume": 10620910.0}, {"date": "2021-04-22", "close": 2.95, "volume": 22852200.0}, {"date": "2021-04-23", "close": 2.92, "volume": 17247710.0}, {"date": "2021-04-26", "close": 2.87, "volume": 14615610.0}, {"date": "2021-04-27", "close": 2.82, "volume": 11813010.0}, {"date": "2021-04-28", "close": 2.85, "volume": 11196620.0}, {"date": "2021-04-29", "close": 2.89, "volume": 11157120.0}, {"date": "2021-04-30", "close": 2.78, "volume": 12611470.0}, {"date": "2021-05-03", "close": 2.75, "volume": 18013070.0}, {"date": "2021-05-04", "close": 2.72, "volume": 12704860.0}, {"date": "2021-05-05", "close": 2.79, "volume": 9972119.0}, {"date": "2021-05-06", "close": 3.12, "volume": 66787680.0}, {"date": "2021-05-07", "close": 3.12, "volume": 19108080.0}, {"date": "2021-05-10", "close": 3.21, "volume": 20620090.0}, {"date": "2021-05-11", "close": 3.27, "volume": 28064320.0}, {"date": "2021-05-12", "close": 3.22, "volume": 33189140.0}, {"date": "2021-05-13", "close": 3.22, "volume": 20007240.0}, {"date": "2021-05-14", "close": 3.31, "volume": 19361530.0}, {"date": "2021-05-17", "close": 3.34, "volume": 20300560.0}, {"date": "2021-05-18", "close": 3.33, "volume": 19918800.0}, {"date": "2021-05-19", "close": 3.35, "volume": 21863060.0}, {"date": "2021-05-20", "close": 3.35, "volume": 17548830.0}, {"date": "2021-05-21", "close": 3.3, "volume": 50720150.0}, {"date": "2021-05-24", "close": 3.33, "volume": 20971790.0}, {"date": "2021-05-25", "close": 3.3, "volume": 23692740.0}, {"date": "2021-05-26", "close": 3.29, "volume": 17982480.0}, {"date": "2021-05-27", "close": 3.37, "volume": 33293950.0}, {"date": "2021-05-28", "close": 3.46, "volume": 21358370.0}, {"date": "2021-06-01", "close": 3.66, "volume": 41909020.0}, {"date": "2021-06-02", "close": 3.81, "volume": 69064090.0}, {"date": "2021-06-03", "close": 3.79, "volume": 14315240.0}, {"date": "2021-06-04", "close": 3.87, "volume": 27290390.0}, {"date": "2021-06-07", "close": 3.9, "volume": 23113750.0}, {"date": "2021-06-08", "close": 3.9, "volume": 34229800.0}, {"date": "2021-06-09", "close": 3.79, "volume": 39255670.0}, {"date": "2021-06-10", "close": 3.8, "volume": 17863420.0}, {"date": "2021-06-11", "close": 3.74, "volume": 22248540.0}, {"date": "2021-06-14", "close": 3.83, "volume": 9222482.0}, {"date": "2021-06-15", "close": 3.82, "volume": 15347650.0}, {"date": "2021-06-16", "close": 3.79, "volume": 23094310.0}, {"date": "2021-06-17", "close": 3.76, "volume": 34688430.0}, {"date": "2021-06-18", "close": 3.69, "volume": 33543540.0}, {"date": "2021-06-21", "close": 3.72, "volume": 26369880.0}, {"date": "2021-06-22", "close": 3.66, "volume": 35306280.0}, {"date": "2021-06-23", "close": 3.59, "volume": 30134830.0}, {"date": "2021-06-24", "close": 3.64, "volume": 19729060.0}, {"date": "2021-06-25", "close": 3.44, "volume": 42125540.0}, {"date": "2021-06-28", "close": 3.53, "volume": 27948270.0}, {"date": "2021-06-29", "close": 3.49, "volume": 41514110.0}, {"date": "2021-06-30", "close": 3.44, "volume": 26478370.0}, {"date": "2021-07-01", "close": 3.38, "volume": 26478150.0}, {"date": "2021-07-02", "close": 3.43, "volume": 16661970.0}, {"date": "2021-07-06", "close": 3.36, "volume": 22813210.0}, {"date": "2021-07-07", "close": 3.37, "volume": 22947140.0}, {"date": "2021-07-08", "close": 3.32, "volume": 12701140.0}, {"date": "2021-07-09", "close": 3.36, "volume": 21363760.0}, {"date": "2021-07-12", "close": 3.41, "volume": 16338590.0}, {"date": "2021-07-13", "close": 3.44, "volume": 30537480.0}, {"date": "2021-07-14", "close": 3.47, "volume": 21860320.0}, {"date": "2021-07-15", "close": 3.4, "volume": 19507270.0}, {"date": "2021-07-16", "close": 3.39, "volume": 37988830.0}, {"date": "2021-07-19", "close": 3.21, "volume": 35854340.0}, {"date": "2021-07-20", "close": 3.2, "volume": 27403340.0}, {"date": "2021-07-21", "close": 3.26, "volume": 25459850.0}, {"date": "2021-07-22", "close": 3.21, "volume": 12778530.0}, {"date": "2021-07-23", "close": 3.19, "volume": 14149300.0}, {"date": "2021-07-26", "close": 3.25, "volume": 19983110.0}, {"date": "2021-07-27", "close": 3.24, "volume": 11312240.0}, {"date": "2021-07-28", "close": 3.32, "volume": 33104370.0}, {"date": "2021-07-29", "close": 3.33, "volume": 36874250.0}, {"date": "2021-07-30", "close": 3.17, "volume": 22481660.0}, {"date": "2021-08-02", "close": 3.23, "volume": 21101050.0}, {"date": "2021-08-03", "close": 3.25, "volume": 28308810.0}, {"date": "2021-08-04", "close": 3.16, "volume": 20620340.0}, {"date": "2021-08-05", "close": 3.17, "volume": 24263310.0}, {"date": "2021-08-06", "close": 3.22, "volume": 19417790.0}, {"date": "2021-08-09", "close": 3.21, "volume": 36384160.0}, {"date": "2021-08-10", "close": 3.2, "volume": 26983180.0}, {"date": "2021-08-11", "close": 3.15, "volume": 13237050.0}, {"date": "2021-08-12", "close": 3.12, "volume": 14087310.0}, {"date": "2021-08-13", "close": 3.12, "volume": 14535750.0}, {"date": "2021-08-16", "close": 3.06, "volume": 18156710.0}, {"date": "2021-08-17", "close": 3.06, "volume": 20719320.0}, {"date": "2021-08-18", "close": 3.02, "volume": 25629990.0}, {"date": "2021-08-19", "close": 3.11, "volume": 44972310.0}, {"date": "2021-08-20", "close": 3.19, "volume": 32151310.0}, {"date": "2021-08-23", "close": 3.18, "volume": 15095960.0}, {"date": "2021-08-24", "close": 3.27, "volume": 18444260.0}, {"date": "2021-08-25", "close": 3.32, "volume": 16271370.0}, {"date": "2021-08-26", "close": 3.21, "volume": 22672490.0}, {"date": "2021-08-27", "close": 3.23, "volume": 28839630.0}, {"date": "2021-08-30", "close": 3.27, "volume": 13604850.0}, {"date": "2021-08-31", "close": 3.26, "volume": 18410440.0}, {"date": "2021-09-01", "close": 3.28, "volume": 25678500.0}, {"date": "2021-09-02", "close": 3.15, "volume": 27615080.0}, {"date": "2021-09-03", "close": 3.14, "volume": 27226670.0}, {"date": "2021-09-07", "close": 3.2, "volume": 28667780.0}, {"date": "2021-09-08", "close": 3.04, "volume": 37294820.0}, {"date": "2021-09-09", "close": 3.05, "volume": 48027850.0}, {"date": "2021-09-10", "close": 3.01, "volume": 29187560.0}, {"date": "2021-09-13", "close": 3.07, "volume": 26156500.0}, {"date": "2021-09-14", "close": 3.08, "volume": 21977520.0}, {"date": "2021-09-15", "close": 3.03, "volume": 20669370.0}, {"date": "2021-09-16", "close": 3.03, "volume": 28453450.0}, {"date": "2021-09-17", "close": 2.96, "volume": 41092530.0}, {"date": "2021-09-20", "close": 2.9, "volume": 32491880.0}, {"date": "2021-09-21", "close": 2.92, "volume": 21424940.0}, {"date": "2021-09-22", "close": 2.92, "volume": 17721040.0}, {"date": "2021-09-23", "close": 2.95, "volume": 41938720.0}, {"date": "2021-09-24", "close": 2.92, "volume": 20551000.0}, {"date": "2021-09-27", "close": 2.88, "volume": 35603140.0}, {"date": "2021-09-28", "close": 2.79, "volume": 26022680.0}, {"date": "2021-09-29", "close": 2.8, "volume": 24114320.0}, {"date": "2021-09-30", "close": 2.76, "volume": 52972400.0}, {"date": "2021-10-01", "close": 2.78, "volume": 35588880.0}, {"date": "2021-10-04", "close": 2.74, "volume": 19517070.0}, {"date": "2021-10-05", "close": 2.73, "volume": 20877450.0}, {"date": "2021-10-06", "close": 2.71, "volume": 19017440.0}, {"date": "2021-10-07", "close": 2.68, "volume": 14926030.0}, {"date": "2021-10-08", "close": 2.74, "volume": 18457020.0}, {"date": "2021-10-11", "close": 2.7, "volume": 10605870.0}, {"date": "2021-10-12", "close": 2.7, "volume": 12420800.0}, {"date": "2021-10-13", "close": 2.76, "volume": 23216580.0}, {"date": "2021-10-14", "close": 2.77, "volume": 12761870.0}, {"date": "2021-10-15", "close": 2.79, "volume": 17768970.0}, {"date": "2021-10-18", "close": 2.79, "volume": 15838580.0}, {"date": "2021-10-19", "close": 2.67, "volume": 21279330.0}, {"date": "2021-10-20", "close": 2.73, "volume": 20730070.0}, {"date": "2021-10-21", "close": 2.63, "volume": 23644260.0}, {"date": "2021-10-22", "close": 2.62, "volume": 46325010.0}, {"date": "2021-10-25", "close": 2.72, "volume": 25542170.0}, {"date": "2021-10-26", "close": 2.7, "volume": 24712680.0}, {"date": "2021-10-27", "close": 2.68, "volume": 29668460.0}, {"date": "2021-10-28", "close": 2.94, "volume": 52305650.0}, {"date": "2021-10-29", "close": 2.96, "volume": 41934430.0}, {"date": "2021-11-01", "close": 3.05, "volume": 21590480.0}, {"date": "2021-11-02", "close": 3.0, "volume": 18698140.0}, {"date": "2021-11-03", "close": 3.14, "volume": 35388260.0}, {"date": "2021-11-04", "close": 3.14, "volume": 28484380.0}, {"date": "2021-11-05", "close": 3.22, "volume": 28282780.0}, {"date": "2021-11-08", "close": 3.15, "volume": 26782490.0}, {"date": "2021-11-09", "close": 3.2, "volume": 29367650.0}, {"date": "2021-11-10", "close": 3.18, "volume": 33996870.0}, {"date": "2021-11-11", "close": 3.19, "volume": 22001430.0}, {"date": "2021-11-12", "close": 3.14, "volume": 43236210.0}, {"date": "2021-11-15", "close": 3.14, "volume": 14515570.0}, {"date": "2021-11-16", "close": 3.12, "volume": 22860460.0}, {"date": "2021-11-17", "close": 3.13, "volume": 22272540.0}, {"date": "2021-11-18", "close": 3.11, "volume": 28695150.0}, {"date": "2021-11-19", "close": 3.06, "volume": 22472890.0}, {"date": "2021-11-22", "close": 3.04, "volume": 28242820.0}, {"date": "2021-11-23", "close": 3.05, "volume": 37596530.0}, {"date": "2021-11-24", "close": 3.03, "volume": 18645250.0}, {"date": "2021-11-26", "close": 2.95, "volume": 17162980.0}, {"date": "2021-11-29", "close": 2.9, "volume": 26682090.0}, {"date": "2021-11-30", "close": 2.82, "volume": 35143290.0}, {"date": "2021-12-01", "close": 2.75, "volume": 33211540.0}, {"date": "2021-12-02", "close": 2.81, "volume": 29560770.0}, {"date": "2021-12-03", "close": 2.82, "volume": 25577740.0}, {"date": "2021-12-06", "close": 2.82, "volume": 23329850.0}, {"date": "2021-12-07", "close": 2.86, "volume": 16413350.0}, {"date": "2021-12-08", "close": 2.87, "volume": 26024740.0}, {"date": "2021-12-09", "close": 2.78, "volume": 25156120.0}, {"date": "2021-12-10", "close": 2.81, "volume": 14363470.0}, {"date": "2021-12-13", "close": 2.8, "volume": 22887550.0}, {"date": "2021-12-14", "close": 2.83, "volume": 18853930.0}, {"date": "2021-12-15", "close": 2.8, "volume": 19439810.0}, {"date": "2021-12-16", "close": 2.79, "volume": 18111420.0}, {"date": "2021-12-17", "close": 2.81, "volume": 16177690.0}, {"date": "2021-12-20", "close": 2.66, "volume": 15144640.0}, {"date": "2021-12-21", "close": 2.66, "volume": 15879090.0}, {"date": "2021-12-22", "close": 2.73, "volume": 26079690.0}, {"date": "2021-12-23", "close": 2.74, "volume": 16973290.0}, {"date": "2021-12-27", "close": 2.74, "volume": 6117270.0}, {"date": "2021-12-28", "close": 2.73, "volume": 9174165.0}, {"date": "2021-12-29", "close": 2.71, "volume": 9035782.0}, {"date": "2021-12-30", "close": 2.76, "volume": 8389879.0}, {"date": "2021-12-31", "close": 2.8, "volume": 6036386.0}, {"date": "2022-01-03", "close": 2.72, "volume": 23987050.0}, {"date": "2022-01-04", "close": 2.71, "volume": 17761690.0}, {"date": "2022-01-05", "close": 2.63, "volume": 20800290.0}, {"date": "2022-01-06", "close": 2.6, "volume": 14208920.0}, {"date": "2022-01-07", "close": 2.59, "volume": 14488870.0}, {"date": "2022-01-10", "close": 2.6, "volume": 18405770.0}, {"date": "2022-01-11", "close": 2.65, "volume": 18964570.0}, {"date": "2022-01-12", "close": 2.69, "volume": 28516330.0}, {"date": "2022-01-13", "close": 2.72, "volume": 16944950.0}, {"date": "2022-01-14", "close": 2.75, "volume": 10849400.0}, {"date": "2022-01-18", "close": 2.61, "volume": 17332750.0}, {"date": "2022-01-19", "close": 2.65, "volume": 27178380.0}, {"date": "2022-01-20", "close": 2.65, "volume": 18879170.0}, {"date": "2022-01-21", "close": 2.67, "volume": 23004560.0}, {"date": "2022-01-24", "close": 2.69, "volume": 27978990.0}, {"date": "2022-01-25", "close": 2.79, "volume": 31879760.0}, {"date": "2022-01-26", "close": 2.75, "volume": 46485170.0}, {"date": "2022-01-27", "close": 2.83, "volume": 29826950.0}, {"date": "2022-01-28", "close": 2.77, "volume": 28171170.0}, {"date": "2022-01-31", "close": 2.83, "volume": 14314930.0}, {"date": "2022-02-01", "close": 2.82, "volume": 12292210.0}, {"date": "2022-02-02", "close": 2.76, "volume": 13040840.0}, {"date": "2022-02-03", "close": 2.71, "volume": 17951690.0}, {"date": "2022-02-04", "close": 2.71, "volume": 16433580.0}, {"date": "2022-02-07", "close": 2.72, "volume": 16655430.0}, {"date": "2022-02-08", "close": 2.71, "volume": 21206790.0}, {"date": "2022-02-09", "close": 2.78, "volume": 28005140.0}, {"date": "2022-02-10", "close": 2.81, "volume": 30576000.0}, {"date": "2022-02-11", "close": 2.85, "volume": 27925680.0}, {"date": "2022-02-14", "close": 2.9, "volume": 33498710.0}, {"date": "2022-02-15", "close": 2.95, "volume": 38618210.0}, {"date": "2022-02-16", "close": 2.94, "volume": 18249040.0}, {"date": "2022-02-17", "close": 2.86, "volume": 17709310.0}, {"date": "2022-02-18", "close": 2.88, "volume": 15327160.0}, {"date": "2022-02-22", "close": 2.89, "volume": 19762180.0}, {"date": "2022-02-23", "close": 2.96, "volume": 16907560.0}, {"date": "2022-02-24", "close": 2.88, "volume": 49896680.0}, {"date": "2022-02-25", "close": 2.96, "volume": 35697800.0}, {"date": "2022-02-28", "close": 2.93, "volume": 17996540.0}, {"date": "2022-03-01", "close": 2.82, "volume": 28290810.0}, {"date": "2022-03-02", "close": 2.85, "volume": 36509760.0}, {"date": "2022-03-03", "close": 2.82, "volume": 21421520.0}, {"date": "2022-03-04", "close": 2.73, "volume": 48903250.0}, {"date": "2022-03-07", "close": 2.62, "volume": 43541610.0}, {"date": "2022-03-08", "close": 2.64, "volume": 43837120.0}, {"date": "2022-03-09", "close": 2.77, "volume": 17745390.0}, {"date": "2022-03-10", "close": 2.67, "volume": 23738550.0}, {"date": "2022-03-11", "close": 2.6, "volume": 22138460.0}, {"date": "2022-03-14", "close": 2.62, "volume": 27252570.0}, {"date": "2022-03-15", "close": 2.62, "volume": 28274270.0}, {"date": "2022-03-16", "close": 2.7, "volume": 22085850.0}, {"date": "2022-03-17", "close": 2.77, "volume": 17338740.0}, {"date": "2022-03-18", "close": 2.84, "volume": 18240910.0}, {"date": "2022-03-21", "close": 2.86, "volume": 17109410.0}, {"date": "2022-03-22", "close": 2.9, "volume": 18844570.0}, {"date": "2022-03-23", "close": 2.92, "volume": 22149840.0}, {"date": "2022-03-24", "close": 2.92, "volume": 21677760.0}, {"date": "2022-03-25", "close": 3.0, "volume": 26355350.0}, {"date": "2022-03-28", "close": 3.06, "volume": 27942060.0}, {"date": "2022-03-29", "close": 3.18, "volume": 20505130.0}, {"date": "2022-03-30", "close": 3.14, "volume": 13625090.0}, {"date": "2022-03-31", "close": 3.23, "volume": 23582260.0}, {"date": "2022-04-01", "close": 3.29, "volume": 22548570.0}, {"date": "2022-04-04", "close": 3.28, "volume": 16319660.0}, {"date": "2022-04-05", "close": 3.2, "volume": 16753590.0}, {"date": "2022-04-06", "close": 3.14, "volume": 34587120.0}, {"date": "2022-04-07", "close": 3.14, "volume": 19996790.0}, {"date": "2022-04-08", "close": 3.12, "volume": 23878790.0}, {"date": "2022-04-11", "close": 3.24, "volume": 24921710.0}, {"date": "2022-04-12", "close": 3.21, "volume": 28086520.0}, {"date": "2022-04-13", "close": 3.14, "volume": 22767000.0}, {"date": "2022-04-14", "close": 3.1, "volume": 16902010.0}, {"date": "2022-04-18", "close": 3.11, "volume": 18033970.0}, {"date": "2022-04-19", "close": 3.13, "volume": 20420730.0}, {"date": "2022-04-20", "close": 3.18, "volume": 13623830.0}, {"date": "2022-04-21", "close": 3.11, "volume": 14511660.0}, {"date": "2022-04-22", "close": 3.02, "volume": 28162620.0}, {"date": "2022-04-25", "close": 3.06, "volume": 28423980.0}, {"date": "2022-04-26", "close": 2.92, "volume": 18109950.0}, {"date": "2022-04-27", "close": 2.92, "volume": 25964110.0}, {"date": "2022-04-28", "close": 2.95, "volume": 27522030.0}, {"date": "2022-04-29", "close": 2.91, "volume": 30378270.0}, {"date": "2022-05-02", "close": 2.82, "volume": 34277310.0}, {"date": "2022-05-03", "close": 2.83, "volume": 30971880.0}, {"date": "2022-05-04", "close": 2.89, "volume": 35739780.0}, {"date": "2022-05-05", "close": 2.71, "volume": 36920390.0}, {"date": "2022-05-06", "close": 2.62, "volume": 30264910.0}, {"date": "2022-05-09", "close": 2.61, "volume": 38321360.0}, {"date": "2022-05-10", "close": 2.64, "volume": 29751120.0}, {"date": "2022-05-11", "close": 2.66, "volume": 44501170.0}, {"date": "2022-05-12", "close": 2.78, "volume": 51463620.0}, {"date": "2022-05-13", "close": 2.86, "volume": 23440470.0}, {"date": "2022-05-16", "close": 2.89, "volume": 26222920.0}, {"date": "2022-05-17", "close": 2.94, "volume": 30461500.0}, {"date": "2022-05-18", "close": 2.8, "volume": 49194020.0}, {"date": "2022-05-19", "close": 2.82, "volume": 31659140.0}, {"date": "2022-05-20", "close": 2.82, "volume": 36230510.0}, {"date": "2022-05-23", "close": 2.9, "volume": 25222090.0}, {"date": "2022-05-24", "close": 2.89, "volume": 33850890.0}, {"date": "2022-05-25", "close": 2.87, "volume": 34872590.0}, {"date": "2022-05-26", "close": 2.94, "volume": 25090090.0}, {"date": "2022-05-27", "close": 2.96, "volume": 21964650.0}, {"date": "2022-05-31", "close": 2.96, "volume": 24248900.0}, {"date": "2022-06-01", "close": 2.93, "volume": 39422520.0}, {"date": "2022-06-02", "close": 2.93, "volume": 27072770.0}, {"date": "2022-06-03", "close": 2.89, "volume": 23934850.0}, {"date": "2022-06-06", "close": 2.88, "volume": 18501450.0}, {"date": "2022-06-07", "close": 2.79, "volume": 35196590.0}, {"date": "2022-06-08", "close": 2.78, "volume": 31982650.0}, {"date": "2022-06-09", "close": 2.71, "volume": 29476620.0}, {"date": "2022-06-10", "close": 2.67, "volume": 50055990.0}, {"date": "2022-06-13", "close": 2.55, "volume": 66179810.0}, {"date": "2022-06-14", "close": 2.51, "volume": 36940720.0}, {"date": "2022-06-15", "close": 2.54, "volume": 41195030.0}, {"date": "2022-06-16", "close": 2.45, "volume": 27465380.0}, {"date": "2022-06-17", "close": 2.49, "volume": 33629970.0}, {"date": "2022-06-21", "close": 2.51, "volume": 29142830.0}, {"date": "2022-06-22", "close": 2.53, "volume": 22880640.0}, {"date": "2022-06-23", "close": 2.52, "volume": 36052620.0}, {"date": "2022-06-24", "close": 2.57, "volume": 35700200.0}, {"date": "2022-06-27", "close": 2.59, "volume": 29885510.0}, {"date": "2022-06-28", "close": 2.51, "volume": 31647100.0}, {"date": "2022-06-29", "close": 2.58, "volume": 95793450.0}, {"date": "2022-06-30", "close": 2.51, "volume": 27500480.0}, {"date": "2022-07-01", "close": 2.56, "volume": 21925660.0}, {"date": "2022-07-05", "close": 2.56, "volume": 38929270.0}, {"date": "2022-07-06", "close": 2.59, "volume": 36028150.0}, {"date": "2022-07-07", "close": 2.63, "volume": 26502290.0}, {"date": "2022-07-08", "close": 2.68, "volume": 29100280.0}, {"date": "2022-07-11", "close": 2.57, "volume": 28985480.0}, {"date": "2022-07-12", "close": 2.51, "volume": 32763480.0}, {"date": "2022-07-13", "close": 2.66, "volume": 49881170.0}, {"date": "2022-07-14", "close": 2.69, "volume": 52029120.0}, {"date": "2022-07-15", "close": 2.65, "volume": 32876080.0}, {"date": "2022-07-18", "close": 2.64, "volume": 34625700.0}, {"date": "2022-07-19", "close": 2.65, "volume": 36816620.0}, {"date": "2022-07-20", "close": 2.59, "volume": 48392500.0}, {"date": "2022-07-21", "close": 2.61, "volume": 31266490.0}, {"date": "2022-07-22", "close": 2.61, "volume": 25361420.0}, {"date": "2022-07-25", "close": 2.69, "volume": 19529900.0}, {"date": "2022-07-26", "close": 2.72, "volume": 32240040.0}, {"date": "2022-07-27", "close": 2.83, "volume": 36323460.0}, {"date": "2022-07-28", "close": 2.88, "volume": 41008320.0}, {"date": "2022-07-29", "close": 2.82, "volume": 50263810.0}, {"date": "2022-08-01", "close": 2.77, "volume": 43896220.0}, {"date": "2022-08-02", "close": 2.73, "volume": 25128490.0}, {"date": "2022-08-03", "close": 2.72, "volume": 40360030.0}, {"date": "2022-08-04", "close": 2.78, "volume": 27368380.0}, {"date": "2022-08-05", "close": 2.76, "volume": 43798100.0}, {"date": "2022-08-08", "close": 2.85, "volume": 22449600.0}, {"date": "2022-08-09", "close": 2.82, "volume": 19919550.0}, {"date": "2022-08-10", "close": 2.95, "volume": 29022990.0}, {"date": "2022-08-11", "close": 2.9, "volume": 20368950.0}, {"date": "2022-08-12", "close": 2.96, "volume": 17985450.0}, {"date": "2022-08-15", "close": 3.0, "volume": 34620000.0}, {"date": "2022-08-16", "close": 2.97, "volume": 22021680.0}, {"date": "2022-08-17", "close": 2.98, "volume": 40492590.0}, {"date": "2022-08-18", "close": 3.03, "volume": 26681790.0}, {"date": "2022-08-19", "close": 2.99, "volume": 33415640.0}, {"date": "2022-08-22", "close": 2.94, "volume": 28408830.0}, {"date": "2022-08-23", "close": 2.98, "volume": 16559980.0}, {"date": "2022-08-24", "close": 3.04, "volume": 30903600.0}, {"date": "2022-08-25", "close": 3.04, "volume": 16495200.0}, {"date": "2022-08-26", "close": 3.03, "volume": 30971540.0}, {"date": "2022-08-29", "close": 3.04, "volume": 23343720.0}, {"date": "2022-08-30", "close": 2.95, "volume": 28691080.0}, {"date": "2022-08-31", "close": 2.9, "volume": 23077340.0}, {"date": "2022-09-01", "close": 2.88, "volume": 34612280.0}, {"date": "2022-09-02", "close": 2.93, "volume": 21163550.0}, {"date": "2022-09-06", "close": 2.93, "volume": 25041120.0}, {"date": "2022-09-07", "close": 2.98, "volume": 14799420.0}, {"date": "2022-09-08", "close": 2.92, "volume": 22334770.0}, {"date": "2022-09-09", "close": 3.0, "volume": 9843125.0}, {"date": "2022-09-12", "close": 3.03, "volume": 12191000.0}, {"date": "2022-09-13", "close": 2.94, "volume": 38486390.0}, {"date": "2022-09-14", "close": 2.92, "volume": 14726190.0}, {"date": "2022-09-15", "close": 2.87, "volume": 16732550.0}, {"date": "2022-09-16", "close": 2.83, "volume": 33513750.0}, {"date": "2022-09-19", "close": 2.96, "volume": 17857700.0}, {"date": "2022-09-20", "close": 3.0, "volume": 41027100.0}, {"date": "2022-09-21", "close": 2.95, "volume": 31717050.0}, {"date": "2022-09-22", "close": 2.99, "volume": 46529390.0}, {"date": "2022-09-23", "close": 2.88, "volume": 39915350.0}, {"date": "2022-09-26", "close": 2.8, "volume": 36231920.0}, {"date": "2022-09-27", "close": 2.83, "volume": 33028210.0}, {"date": "2022-09-28", "close": 2.9, "volume": 38927700.0}, {"date": "2022-09-29", "close": 2.86, "volume": 46118920.0}, {"date": "2022-09-30", "close": 2.83, "volume": 28473140.0}, {"date": "2022-10-03", "close": 3.11, "volume": 31063700.0}, {"date": "2022-10-04", "close": 3.1, "volume": 33031960.0}, {"date": "2022-10-05", "close": 3.07, "volume": 66769950.0}, {"date": "2022-10-06", "close": 3.05, "volume": 38643980.0}, {"date": "2022-10-07", "close": 2.89, "volume": 33749830.0}, {"date": "2022-10-10", "close": 2.89, "volume": 23891320.0}, {"date": "2022-10-11", "close": 2.8, "volume": 27728890.0}, {"date": "2022-10-12", "close": 2.79, "volume": 12448470.0}, {"date": "2022-10-13", "close": 2.83, "volume": 25779430.0}, {"date": "2022-10-14", "close": 2.74, "volume": 23398990.0}, {"date": "2022-10-17", "close": 2.79, "volume": 15363130.0}, {"date": "2022-10-18", "close": 2.8, "volume": 18917480.0}, {"date": "2022-10-19", "close": 2.76, "volume": 37919250.0}, {"date": "2022-10-20", "close": 2.83, "volume": 40145250.0}, {"date": "2022-10-21", "close": 2.94, "volume": 35941180.0}, {"date": "2022-10-24", "close": 2.83, "volume": 31494930.0}, {"date": "2022-10-25", "close": 2.77, "volume": 31908800.0}, {"date": "2022-10-26", "close": 2.8, "volume": 31789700.0}, {"date": "2022-10-27", "close": 2.89, "volume": 39648040.0}, {"date": "2022-10-28", "close": 2.93, "volume": 30866900.0}, {"date": "2022-10-31", "close": 3.04, "volume": 43040490.0}, {"date": "2022-11-01", "close": 3.06, "volume": 32104500.0}, {"date": "2022-11-02", "close": 2.97, "volume": 12166510.0}, {"date": "2022-11-03", "close": 3.08, "volume": 30652390.0}, {"date": "2022-11-04", "close": 3.24, "volume": 47683590.0}, {"date": "2022-11-07", "close": 3.13, "volume": 29987130.0}, {"date": "2022-11-08", "close": 3.2, "volume": 32263630.0}, {"date": "2022-11-09", "close": 3.15, "volume": 32806970.0}, {"date": "2022-11-10", "close": 2.93, "volume": 53025240.0}, {"date": "2022-11-11", "close": 2.99, "volume": 26890410.0}, {"date": "2022-11-14", "close": 2.97, "volume": 21104720.0}, {"date": "2022-11-15", "close": 3.0, "volume": 14482820.0}, {"date": "2022-11-16", "close": 2.83, "volume": 39748480.0}, {"date": "2022-11-17", "close": 2.82, "volume": 26287530.0}, {"date": "2022-11-18", "close": 2.87, "volume": 34901250.0}, {"date": "2022-11-21", "close": 2.92, "volume": 19433870.0}, {"date": "2022-11-22", "close": 2.87, "volume": 43557940.0}, {"date": "2022-11-23", "close": 2.92, "volume": 19894250.0}, {"date": "2022-11-25", "close": 2.91, "volume": 8475611.0}, {"date": "2022-11-28", "close": 2.93, "volume": 13677420.0}, {"date": "2022-11-29", "close": 2.92, "volume": 24456940.0}, {"date": "2022-11-30", "close": 3.05, "volume": 26714920.0}, {"date": "2022-12-01", "close": 3.08, "volume": 39390300.0}, {"date": "2022-12-02", "close": 3.1, "volume": 62146230.0}, {"date": "2022-12-05", "close": 3.01, "volume": 29352900.0}, {"date": "2022-12-06", "close": 3.0, "volume": 21769890.0}, {"date": "2022-12-07", "close": 3.03, "volume": 8996770.0}, {"date": "2022-12-08", "close": 2.97, "volume": 13592470.0}, {"date": "2022-12-09", "close": 2.92, "volume": 16430660.0}, {"date": "2022-12-12", "close": 2.87, "volume": 24610250.0}, {"date": "2022-12-13", "close": 2.85, "volume": 71171630.0}, {"date": "2022-12-14", "close": 2.85, "volume": 53823360.0}, {"date": "2022-12-15", "close": 2.8, "volume": 28000350.0}, {"date": "2022-12-16", "close": 2.76, "volume": 23367510.0}, {"date": "2022-12-19", "close": 2.85, "volume": 33141780.0}, {"date": "2022-12-20", "close": 2.76, "volume": 12795450.0}, {"date": "2022-12-21", "close": 2.75, "volume": 20335230.0}, {"date": "2022-12-22", "close": 2.76, "volume": 11960150.0}, {"date": "2022-12-23", "close": 2.81, "volume": 10219450.0}, {"date": "2022-12-27", "close": 2.72, "volume": 15878570.0}, {"date": "2022-12-28", "close": 2.75, "volume": 18334780.0}, {"date": "2022-12-29", "close": 2.75, "volume": 11113650.0}, {"date": "2022-12-30", "close": 2.72, "volume": 6640718.0}, {"date": "2023-01-03", "close": 2.59, "volume": 50074320.0}, {"date": "2023-01-04", "close": 2.61, "volume": 25771640.0}, {"date": "2023-01-05", "close": 2.64, "volume": 23601540.0}, {"date": "2023-01-06", "close": 2.71, "volume": 13126480.0}, {"date": "2023-01-09", "close": 2.72, "volume": 15844260.0}, {"date": "2023-01-10", "close": 2.76, "volume": 19909890.0}, {"date": "2023-01-11", "close": 2.72, "volume": 32105650.0}, {"date": "2023-01-12", "close": 2.74, "volume": 34392440.0}, {"date": "2023-01-13", "close": 2.71, "volume": 30224210.0}, {"date": "2023-01-17", "close": 2.72, "volume": 43180580.0}, {"date": "2023-01-18", "close": 2.65, "volume": 21824110.0}, {"date": "2023-01-19", "close": 2.6, "volume": 27426930.0}, {"date": "2023-01-20", "close": 2.6, "volume": 17740310.0}, {"date": "2023-01-23", "close": 2.57, "volume": 29984550.0}, {"date": "2023-01-24", "close": 2.63, "volume": 15615190.0}, {"date": "2023-01-25", "close": 2.68, "volume": 28129490.0}, {"date": "2023-01-26", "close": 2.68, "volume": 28767540.0}, {"date": "2023-01-27", "close": 2.65, "volume": 14107330.0}, {"date": "2023-01-30", "close": 2.62, "volume": 17063580.0}, {"date": "2023-01-31", "close": 2.66, "volume": 26509800.0}, {"date": "2023-02-01", "close": 2.59, "volume": 95144740.0}, {"date": "2023-02-02", "close": 2.58, "volume": 45247960.0}, {"date": "2023-02-03", "close": 2.51, "volume": 33203770.0}, {"date": "2023-02-06", "close": 2.5, "volume": 48072940.0}, {"date": "2023-02-07", "close": 2.49, "volume": 32424940.0}, {"date": "2023-02-08", "close": 2.5, "volume": 22706940.0}, {"date": "2023-02-09", "close": 2.45, "volume": 31123370.0}, {"date": "2023-02-10", "close": 2.44, "volume": 21535660.0}, {"date": "2023-02-13", "close": 2.51, "volume": 10837020.0}, {"date": "2023-02-14", "close": 2.49, "volume": 28393160.0}, {"date": "2023-02-15", "close": 2.52, "volume": 13010550.0}, {"date": "2023-02-16", "close": 2.5, "volume": 21219110.0}, {"date": "2023-02-17", "close": 2.52, "volume": 11354400.0}, {"date": "2023-02-21", "close": 2.52, "volume": 24748970.0}, {"date": "2023-02-22", "close": 2.54, "volume": 31602560.0}, {"date": "2023-02-23", "close": 2.58, "volume": 18087370.0}, {"date": "2023-02-24", "close": 2.55, "volume": 32153980.0}, {"date": "2023-02-27", "close": 2.57, "volume": 13393640.0}, {"date": "2023-02-28", "close": 2.55, "volume": 34164610.0}, {"date": "2023-03-01", "close": 2.58, "volume": 15423680.0}, {"date": "2023-03-02", "close": 2.52, "volume": 29163740.0}, {"date": "2023-03-03", "close": 2.52, "volume": 63051840.0}, {"date": "2023-03-06", "close": 2.61, "volume": 24846270.0}, {"date": "2023-03-07", "close": 2.57, "volume": 11776100.0}, {"date": "2023-03-08", "close": 2.63, "volume": 21866690.0}, {"date": "2023-03-09", "close": 2.62, "volume": 14157330.0}, {"date": "2023-03-10", "close": 2.58, "volume": 13539520.0}, {"date": "2023-03-13", "close": 2.56, "volume": 12873300.0}, {"date": "2023-03-14", "close": 2.65, "volume": 27304380.0}, {"date": "2023-03-15", "close": 2.65, "volume": 12863690.0}, {"date": "2023-03-16", "close": 2.71, "volume": 13299740.0}, {"date": "2023-03-17", "close": 2.69, "volume": 16728450.0}, {"date": "2023-03-20", "close": 2.68, "volume": 26649530.0}, {"date": "2023-03-21", "close": 2.63, "volume": 13958110.0}, {"date": "2023-03-22", "close": 2.63, "volume": 20009170.0}, {"date": "2023-03-23", "close": 2.59, "volume": 24670980.0}, {"date": "2023-03-24", "close": 2.63, "volume": 18549970.0}, {"date": "2023-03-27", "close": 2.66, "volume": 13130290.0}, {"date": "2023-03-28", "close": 2.78, "volume": 62541340.0}, {"date": "2023-03-29", "close": 2.86, "volume": 20947040.0}, {"date": "2023-03-30", "close": 2.87, "volume": 13286410.0}, {"date": "2023-03-31", "close": 2.82, "volume": 27607750.0}, {"date": "2023-04-03", "close": 2.81, "volume": 15132580.0}, {"date": "2023-04-04", "close": 2.82, "volume": 19317580.0}, {"date": "2023-04-05", "close": 2.82, "volume": 16550240.0}, {"date": "2023-04-06", "close": 2.84, "volume": 19583470.0}, {"date": "2023-04-10", "close": 2.82, "volume": 12889260.0}, {"date": "2023-04-11", "close": 2.91, "volume": 15673330.0}, {"date": "2023-04-12", "close": 2.97, "volume": 19121040.0}, {"date": "2023-04-13", "close": 2.93, "volume": 11298210.0}, {"date": "2023-04-14", "close": 2.94, "volume": 12787070.0}, {"date": "2023-04-17", "close": 2.95, "volume": 8836655.0}, {"date": "2023-04-18", "close": 2.92, "volume": 9485583.0}, {"date": "2023-04-19", "close": 2.85, "volume": 8994257.0}, {"date": "2023-04-20", "close": 2.88, "volume": 10228210.0}, {"date": "2023-04-21", "close": 2.83, "volume": 7288399.0}, {"date": "2023-04-24", "close": 2.82, "volume": 24349880.0}, {"date": "2023-04-25", "close": 2.79, "volume": 16844070.0}, {"date": "2023-04-26", "close": 2.77, "volume": 17581930.0}, {"date": "2023-04-27", "close": 2.8, "volume": 12815370.0}, {"date": "2023-04-28", "close": 2.8, "volume": 17819730.0}, {"date": "2023-05-01", "close": 2.79, "volume": 4765339.0}, {"date": "2023-05-02", "close": 2.8, "volume": 20977830.0}, {"date": "2023-05-03", "close": 2.88, "volume": 18940760.0}, {"date": "2023-05-04", "close": 2.91, "volume": 18169190.0}, {"date": "2023-05-05", "close": 2.89, "volume": 14471600.0}, {"date": "2023-05-08", "close": 2.87, "volume": 12173990.0}, {"date": "2023-05-09", "close": 2.86, "volume": 11007120.0}, {"date": "2023-05-10", "close": 2.88, "volume": 14269050.0}, {"date": "2023-05-11", "close": 2.9, "volume": 22658190.0}, {"date": "2023-05-12", "close": 2.91, "volume": 15427210.0}, {"date": "2023-05-15", "close": 2.96, "volume": 9221084.0}, {"date": "2023-05-16", "close": 2.94, "volume": 8687615.0}, {"date": "2023-05-17", "close": 2.91, "volume": 9675379.0}, {"date": "2023-05-18", "close": 2.9, "volume": 18159110.0}, {"date": "2023-05-19", "close": 2.88, "volume": 12237770.0}, {"date": "2023-05-22", "close": 2.89, "volume": 15018610.0}, {"date": "2023-05-23", "close": 2.88, "volume": 10658190.0}, {"date": "2023-05-24", "close": 2.94, "volume": 14061490.0}, {"date": "2023-05-25", "close": 2.91, "volume": 18283100.0}, {"date": "2023-05-26", "close": 2.91, "volume": 10736630.0}, {"date": "2023-05-30", "close": 2.83, "volume": 20891640.0}, {"date": "2023-05-31", "close": 2.79, "volume": 19068440.0}, {"date": "2023-06-01", "close": 2.82, "volume": 14191330.0}, {"date": "2023-06-02", "close": 2.9, "volume": 14976430.0}, {"date": "2023-06-05", "close": 2.88, "volume": 8344071.0}, {"date": "2023-06-06", "close": 2.98, "volume": 22366650.0}, {"date": "2023-06-07", "close": 2.99, "volume": 13914640.0}, {"date": "2023-06-08", "close": 3.0, "volume": 4646847.0}, {"date": "2023-06-09", "close": 3.1, "volume": 15043380.0}, {"date": "2023-06-12", "close": 3.08, "volume": 17659370.0}, {"date": "2023-06-13", "close": 3.1, "volume": 13214100.0}, {"date": "2023-06-14", "close": 3.14, "volume": 17622330.0}, {"date": "2023-06-15", "close": 3.13, "volume": 15677080.0}, {"date": "2023-06-16", "close": 3.09, "volume": 20357320.0}, {"date": "2023-06-20", "close": 3.11, "volume": 14211250.0}, {"date": "2023-06-21", "close": 3.19, "volume": 15233860.0}, {"date": "2023-06-22", "close": 3.22, "volume": 17416100.0}, {"date": "2023-06-23", "close": 3.2, "volume": 10130710.0}, {"date": "2023-06-26", "close": 3.19, "volume": 12337120.0}, {"date": "2023-06-27", "close": 3.19, "volume": 19716580.0}, {"date": "2023-06-28", "close": 3.1, "volume": 21844860.0}, {"date": "2023-06-29", "close": 3.1, "volume": 11113460.0}, {"date": "2023-06-30", "close": 3.18, "volume": 10169750.0}, {"date": "2023-07-03", "close": 3.18, "volume": 4319863.0}, {"date": "2023-07-05", "close": 3.13, "volume": 6981639.0}, {"date": "2023-07-06", "close": 3.0, "volume": 17369440.0}, {"date": "2023-07-07", "close": 3.03, "volume": 7821208.0}, {"date": "2023-07-10", "close": 3.05, "volume": 13328330.0}, {"date": "2023-07-11", "close": 3.0, "volume": 15806060.0}, {"date": "2023-07-12", "close": 3.02, "volume": 8131475.0}, {"date": "2023-07-13", "close": 3.06, "volume": 10646700.0}, {"date": "2023-07-14", "close": 3.04, "volume": 10735090.0}, {"date": "2023-07-17", "close": 3.04, "volume": 16989020.0}, {"date": "2023-07-18", "close": 3.02, "volume": 20834430.0}, {"date": "2023-07-19", "close": 3.02, "volume": 13256240.0}, {"date": "2023-07-20", "close": 3.09, "volume": 25911600.0}, {"date": "2023-07-21", "close": 3.16, "volume": 22744130.0}, {"date": "2023-07-24", "close": 3.15, "volume": 20481920.0}, {"date": "2023-07-25", "close": 3.14, "volume": 10791720.0}, {"date": "2023-07-26", "close": 3.14, "volume": 10852620.0}, {"date": "2023-07-27", "close": 3.07, "volume": 13193500.0}, {"date": "2023-07-28", "close": 3.13, "volume": 7882898.0}, {"date": "2023-07-31", "close": 3.12, "volume": 17738200.0}, {"date": "2023-08-01", "close": 3.1, "volume": 16885560.0}, {"date": "2023-08-02", "close": 3.09, "volume": 9950176.0}, {"date": "2023-08-03", "close": 2.95, "volume": 23072590.0}, {"date": "2023-08-04", "close": 2.98, "volume": 13265160.0}, {"date": "2023-08-07", "close": 2.96, "volume": 8171521.0}, {"date": "2023-08-08", "close": 2.94, "volume": 8490029.0}, {"date": "2023-08-09", "close": 2.91, "volume": 12669070.0}, {"date": "2023-08-10", "close": 2.92, "volume": 6822347.0}, {"date": "2023-08-11", "close": 2.9, "volume": 8226338.0}, {"date": "2023-08-14", "close": 2.86, "volume": 8667795.0}, {"date": "2023-08-15", "close": 2.82, "volume": 7848875.0}, {"date": "2023-08-16", "close": 2.84, "volume": 8816971.0}, {"date": "2023-08-17", "close": 2.83, "volume": 16876560.0}, {"date": "2023-08-18", "close": 2.86, "volume": 6939584.0}, {"date": "2023-08-21", "close": 2.85, "volume": 5699379.0}, {"date": "2023-08-22", "close": 2.88, "volume": 10423960.0}, {"date": "2023-08-23", "close": 2.93, "volume": 8893114.0}, {"date": "2023-08-24", "close": 2.87, "volume": 7073132.0}, {"date": "2023-08-25", "close": 2.86, "volume": 22352680.0}, {"date": "2023-08-28", "close": 2.88, "volume": 11872000.0}, {"date": "2023-08-29", "close": 2.9, "volume": 7273783.0}, {"date": "2023-08-30", "close": 2.88, "volume": 7615169.0}, {"date": "2023-08-31", "close": 2.77, "volume": 21106110.0}, {"date": "2023-09-01", "close": 2.77, "volume": 6865382.0}, {"date": "2023-09-05", "close": 2.78, "volume": 9342957.0}, {"date": "2023-09-06", "close": 2.77, "volume": 13907560.0}, {"date": "2023-09-07", "close": 2.74, "volume": 4661006.0}, {"date": "2023-09-08", "close": 2.72, "volume": 9417867.0}, {"date": "2023-09-11", "close": 2.78, "volume": 7540390.0}, {"date": "2023-09-12", "close": 2.73, "volume": 8301899.0}, {"date": "2023-09-13", "close": 2.74, "volume": 28396440.0}, {"date": "2023-09-14", "close": 2.73, "volume": 19488180.0}, {"date": "2023-09-15", "close": 2.73, "volume": 19021060.0}, {"date": "2023-09-18", "close": 2.73, "volume": 13955970.0}, {"date": "2023-09-19", "close": 2.73, "volume": 12436200.0}, {"date": "2023-09-20", "close": 2.73, "volume": 7632208.0}, {"date": "2023-09-21", "close": 2.65, "volume": 14422930.0}, {"date": "2023-09-22", "close": 2.63, "volume": 11873210.0}, {"date": "2023-09-25", "close": 2.62, "volume": 14225480.0}, {"date": "2023-09-26", "close": 2.57, "volume": 26623890.0}, {"date": "2023-09-27", "close": 2.53, "volume": 29839670.0}, {"date": "2023-09-28", "close": 2.56, "volume": 29250420.0}, {"date": "2023-09-29", "close": 2.58, "volume": 15264490.0}, {"date": "2023-10-02", "close": 2.55, "volume": 11026810.0}, {"date": "2023-10-03", "close": 2.5, "volume": 12136940.0}, {"date": "2023-10-04", "close": 2.55, "volume": 12380460.0}, {"date": "2023-10-05", "close": 2.49, "volume": 20539150.0}, {"date": "2023-10-06", "close": 2.54, "volume": 21619100.0}, {"date": "2023-10-09", "close": 2.53, "volume": 3917563.0}, {"date": "2023-10-10", "close": 2.6, "volume": 6020510.0}, {"date": "2023-10-11", "close": 2.6, "volume": 7103906.0}, {"date": "2023-10-12", "close": 2.54, "volume": 5687278.0}, {"date": "2023-10-13", "close": 2.55, "volume": 12535790.0}, {"date": "2023-10-16", "close": 2.56, "volume": 8242225.0}, {"date": "2023-10-17", "close": 2.52, "volume": 8776214.0}, {"date": "2023-10-18", "close": 2.45, "volume": 9106096.0}, {"date": "2023-10-19", "close": 2.45, "volume": 8849025.0}, {"date": "2023-10-20", "close": 2.46, "volume": 6304510.0}, {"date": "2023-10-23", "close": 2.45, "volume": 6495044.0}, {"date": "2023-10-24", "close": 2.5, "volume": 14970580.0}, {"date": "2023-10-25", "close": 2.46, "volume": 10474460.0}, {"date": "2023-10-26", "close": 2.5, "volume": 14251040.0}, {"date": "2023-10-27", "close": 2.44, "volume": 9261379.0}, {"date": "2023-10-30", "close": 2.43, "volume": 11550500.0}, {"date": "2023-10-31", "close": 2.53, "volume": 15994170.0}, {"date": "2023-11-01", "close": 2.58, "volume": 17322140.0}, {"date": "2023-11-02", "close": 2.61, "volume": 7193933.0}, {"date": "2023-11-03", "close": 2.7, "volume": 23938550.0}, {"date": "2023-11-06", "close": 2.75, "volume": 27468270.0}, {"date": "2023-11-07", "close": 2.77, "volume": 9414646.0}, {"date": "2023-11-08", "close": 2.76, "volume": 10373730.0}, {"date": "2023-11-09", "close": 2.71, "volume": 9885955.0}, {"date": "2023-11-10", "close": 2.72, "volume": 5993087.0}, {"date": "2023-11-13", "close": 2.74, "volume": 14582950.0}, {"date": "2023-11-14", "close": 2.8, "volume": 6123477.0}, {"date": "2023-11-15", "close": 2.8, "volume": 6045944.0}, {"date": "2023-11-16", "close": 2.79, "volume": 14480490.0}, {"date": "2023-11-17", "close": 2.77, "volume": 19032680.0}, {"date": "2023-11-20", "close": 2.78, "volume": 5345454.0}, {"date": "2023-11-21", "close": 2.73, "volume": 9911494.0}, {"date": "2023-11-22", "close": 2.76, "volume": 12675600.0}, {"date": "2023-11-24", "close": 2.75, "volume": 9544533.0}, {"date": "2023-11-27", "close": 2.76, "volume": 9796355.0}, {"date": "2023-11-28", "close": 2.79, "volume": 6458833.0}, {"date": "2023-11-29", "close": 2.72, "volume": 9262838.0}, {"date": "2023-11-30", "close": 2.74, "volume": 19360080.0}, {"date": "2023-12-01", "close": 2.85, "volume": 8473059.0}, {"date": "2023-12-04", "close": 2.82, "volume": 9295626.0}, {"date": "2023-12-05", "close": 2.87, "volume": 8602319.0}, {"date": "2023-12-06", "close": 2.83, "volume": 6098526.0}, {"date": "2023-12-07", "close": 2.84, "volume": 5484224.0}, {"date": "2023-12-08", "close": 2.89, "volume": 7909751.0}, {"date": "2023-12-11", "close": 2.89, "volume": 8328639.0}, {"date": "2023-12-12", "close": 2.85, "volume": 4826493.0}, {"date": "2023-12-13", "close": 2.96, "volume": 12754660.0}, {"date": "2023-12-14", "close": 2.91, "volume": 15270630.0}, {"date": "2023-12-15", "close": 2.88, "volume": 9296696.0}, {"date": "2023-12-18", "close": 2.95, "volume": 6964784.0}, {"date": "2023-12-19", "close": 2.98, "volume": 9883516.0}, {"date": "2023-12-20", "close": 2.9, "volume": 8283465.0}, {"date": "2023-12-21", "close": 2.92, "volume": 5077338.0}, {"date": "2023-12-22", "close": 2.81, "volume": 7502464.0}, {"date": "2023-12-26", "close": 2.83, "volume": 3383430.0}, {"date": "2023-12-27", "close": 2.84, "volume": 5165141.0}, {"date": "2023-12-28", "close": 2.82, "volume": 6784353.0}, {"date": "2023-12-29", "close": 2.8, "volume": 2003427.0}, {"date": "2024-01-02", "close": 2.76, "volume": 6389981.0}, {"date": "2024-01-03", "close": 2.75, "volume": 9008039.0}, {"date": "2024-01-04", "close": 2.76, "volume": 9229193.0}, {"date": "2024-01-05", "close": 2.78, "volume": 10125640.0}, {"date": "2024-01-08", "close": 2.79, "volume": 6167649.0}, {"date": "2024-01-09", "close": 2.74, "volume": 4660334.0}, {"date": "2024-01-10", "close": 2.81, "volume": 12996060.0}, {"date": "2024-01-11", "close": 2.77, "volume": 5009881.0}, {"date": "2024-01-12", "close": 2.77, "volume": 7751121.0}, {"date": "2024-01-16", "close": 2.69, "volume": 5278553.0}, {"date": "2024-01-17", "close": 2.69, "volume": 7541245.0}, {"date": "2024-01-18", "close": 2.7, "volume": 6762955.0}, {"date": "2024-01-19", "close": 2.7, "volume": 6367338.0}, {"date": "2024-01-22", "close": 2.65, "volume": 9289984.0}, {"date": "2024-01-23", "close": 2.67, "volume": 9503403.0}, {"date": "2024-01-24", "close": 2.64, "volume": 9615056.0}, {"date": "2024-01-25", "close": 2.67, "volume": 6721673.0}, {"date": "2024-01-26", "close": 2.68, "volume": 3737963.0}, {"date": "2024-01-29", "close": 2.67, "volume": 5234627.0}, {"date": "2024-01-30", "close": 2.63, "volume": 6632930.0}, {"date": "2024-01-31", "close": 2.62, "volume": 8409060.0}, {"date": "2024-02-01", "close": 2.64, "volume": 8960795.0}, {"date": "2024-02-02", "close": 2.63, "volume": 7237231.0}, {"date": "2024-02-05", "close": 2.6, "volume": 7559375.0}, {"date": "2024-02-06", "close": 2.65, "volume": 11107780.0}, {"date": "2024-02-07", "close": 2.59, "volume": 27160650.0}, {"date": "2024-02-08", "close": 2.56, "volume": 8667632.0}, {"date": "2024-02-09", "close": 2.58, "volume": 7027213.0}, {"date": "2024-02-12", "close": 2.6, "volume": 6022266.0}, {"date": "2024-02-13", "close": 2.54, "volume": 5800152.0}, {"date": "2024-02-14", "close": 2.56, "volume": 8893000.0}, {"date": "2024-02-15", "close": 2.56, "volume": 8326476.0}, {"date": "2024-02-16", "close": 2.55, "volume": 8479845.0}, {"date": "2024-02-20", "close": 2.56, "volume": 24204250.0}, {"date": "2024-02-21", "close": 2.6, "volume": 12866660.0}, {"date": "2024-02-22", "close": 2.59, "volume": 9525031.0}, {"date": "2024-02-23", "close": 2.56, "volume": 10464100.0}, {"date": "2024-02-26", "close": 2.59, "volume": 6457729.0}, {"date": "2024-02-27", "close": 2.66, "volume": 13832830.0}, {"date": "2024-02-28", "close": 2.69, "volume": 13557660.0}, {"date": "2024-02-29", "close": 2.49, "volume": 26744290.0}, {"date": "2024-03-01", "close": 2.48, "volume": 40186300.0}, {"date": "2024-03-04", "close": 2.5, "volume": 9388903.0}, {"date": "2024-03-05", "close": 2.55, "volume": 15138970.0}, {"date": "2024-03-06", "close": 2.54, "volume": 13487700.0}, {"date": "2024-03-07", "close": 2.55, "volume": 7125245.0}, {"date": "2024-03-08", "close": 2.56, "volume": 52537530.0}, {"date": "2024-03-11", "close": 2.55, "volume": 5940452.0}, {"date": "2024-03-12", "close": 2.56, "volume": 14797860.0}, {"date": "2024-03-13", "close": 2.53, "volume": 14407670.0}, {"date": "2024-03-14", "close": 2.52, "volume": 10962010.0}, {"date": "2024-03-15", "close": 2.5, "volume": 13812000.0}, {"date": "2024-03-18", "close": 2.51, "volume": 12176390.0}, {"date": "2024-03-19", "close": 2.47, "volume": 18617570.0}, {"date": "2024-03-20", "close": 2.5, "volume": 7377890.0}, {"date": "2024-03-21", "close": 2.49, "volume": 17703190.0}, {"date": "2024-03-22", "close": 2.47, "volume": 6530252.0}, {"date": "2024-03-25", "close": 2.45, "volume": 9875398.0}, {"date": "2024-03-26", "close": 2.47, "volume": 8367664.0}, {"date": "2024-03-27", "close": 2.48, "volume": 14230190.0}, {"date": "2024-03-28", "close": 2.48, "volume": 13814570.0}, {"date": "2024-04-01", "close": 2.42, "volume": 14239530.0}, {"date": "2024-04-02", "close": 2.41, "volume": 10069310.0}, {"date": "2024-04-03", "close": 2.45, "volume": 16325380.0}, {"date": "2024-04-04", "close": 2.45, "volume": 22665630.0}, {"date": "2024-04-05", "close": 2.41, "volume": 28583760.0}, {"date": "2024-04-08", "close": 2.41, "volume": 10259500.0}, {"date": "2024-04-09", "close": 2.45, "volume": 7459864.0}, {"date": "2024-04-10", "close": 2.38, "volume": 10715250.0}, {"date": "2024-04-11", "close": 2.4, "volume": 15099680.0}, {"date": "2024-04-12", "close": 2.35, "volume": 9752566.0}, {"date": "2024-04-15", "close": 2.32, "volume": 15963400.0}, {"date": "2024-04-16", "close": 2.26, "volume": 14382740.0}, {"date": "2024-04-17", "close": 2.26, "volume": 15315930.0}, {"date": "2024-04-18", "close": 2.28, "volume": 18909210.0}, {"date": "2024-04-19", "close": 2.29, "volume": 13709070.0}, {"date": "2024-04-22", "close": 2.3, "volume": 12017360.0}, {"date": "2024-04-23", "close": 2.3, "volume": 8800683.0}, {"date": "2024-04-24", "close": 2.32, "volume": 13313520.0}, {"date": "2024-04-25", "close": 2.3, "volume": 10349380.0}, {"date": "2024-04-26", "close": 2.33, "volume": 5890772.0}, {"date": "2024-04-29", "close": 2.36, "volume": 6642257.0}, {"date": "2024-04-30", "close": 2.32, "volume": 11247100.0}, {"date": "2024-05-01", "close": 2.34, "volume": 5716580.0}, {"date": "2024-05-02", "close": 2.41, "volume": 15459040.0}, {"date": "2024-05-03", "close": 2.43, "volume": 5538814.0}, {"date": "2024-05-06", "close": 2.44, "volume": 9697115.0}, {"date": "2024-05-07", "close": 2.46, "volume": 9782471.0}, {"date": "2024-05-08", "close": 2.37, "volume": 14939650.0}, {"date": "2024-05-09", "close": 2.34, "volume": 7472475.0}, {"date": "2024-05-10", "close": 2.32, "volume": 16006760.0}, {"date": "2024-05-13", "close": 2.33, "volume": 14476940.0}, {"date": "2024-05-14", "close": 2.36, "volume": 10184730.0}, {"date": "2024-05-15", "close": 2.39, "volume": 16056090.0}, {"date": "2024-05-16", "close": 2.39, "volume": 10319020.0}, {"date": "2024-05-17", "close": 2.42, "volume": 12964900.0}, {"date": "2024-05-20", "close": 2.34, "volume": 22083730.0}, {"date": "2024-05-21", "close": 2.32, "volume": 30837450.0}, {"date": "2024-05-22", "close": 2.3, "volume": 48089050.0}, {"date": "2024-05-23", "close": 2.28, "volume": 17663450.0}, {"date": "2024-05-24", "close": 2.29, "volume": 7588210.0}, {"date": "2024-05-28", "close": 2.23, "volume": 15593000.0}, {"date": "2024-05-29", "close": 2.2, "volume": 16162950.0}, {"date": "2024-05-30", "close": 2.21, "volume": 10945940.0}, {"date": "2024-05-31", "close": 2.22, "volume": 23228370.0}, {"date": "2024-06-03", "close": 2.19, "volume": 14372650.0}, {"date": "2024-06-04", "close": 2.21, "volume": 13919630.0}, {"date": "2024-06-05", "close": 2.2, "volume": 25893420.0}, {"date": "2024-06-06", "close": 2.24, "volume": 14828080.0}, {"date": "2024-06-07", "close": 2.17, "volume": 21049120.0}, {"date": "2024-06-10", "close": 2.15, "volume": 24156640.0}, {"date": "2024-06-11", "close": 2.13, "volume": 18738660.0}, {"date": "2024-06-12", "close": 2.08, "volume": 35127630.0}, {"date": "2024-06-13", "close": 2.07, "volume": 22182470.0}, {"date": "2024-06-14", "close": 2.11, "volume": 20650450.0}, {"date": "2024-06-17", "close": 2.08, "volume": 18527670.0}, {"date": "2024-06-18", "close": 2.08, "volume": 34172060.0}, {"date": "2024-06-20", "close": 2.08, "volume": 22011120.0}, {"date": "2024-06-21", "close": 2.08, "volume": 21612890.0}, {"date": "2024-06-24", "close": 2.1, "volume": 17067830.0}, {"date": "2024-06-25", "close": 2.1, "volume": 25161970.0}, {"date": "2024-06-26", "close": 2.1, "volume": 24165330.0}, {"date": "2024-06-27", "close": 2.09, "volume": 21461230.0}, {"date": "2024-06-28", "close": 2.05, "volume": 35972880.0}, {"date": "2024-07-01", "close": 2.04, "volume": 17360750.0}, {"date": "2024-07-02", "close": 2.06, "volume": 20111120.0}, {"date": "2024-07-03", "close": 2.08, "volume": 14228480.0}, {"date": "2024-07-05", "close": 2.07, "volume": 28156810.0}, {"date": "2024-07-08", "close": 2.06, "volume": 9848205.0}, {"date": "2024-07-09", "close": 2.08, "volume": 11045900.0}, {"date": "2024-07-10", "close": 2.12, "volume": 18067860.0}, {"date": "2024-07-11", "close": 2.14, "volume": 32931780.0}, {"date": "2024-07-12", "close": 2.15, "volume": 17546510.0}, {"date": "2024-07-15", "close": 2.14, "volume": 13061650.0}, {"date": "2024-07-16", "close": 2.18, "volume": 15808110.0}, {"date": "2024-07-17", "close": 2.18, "volume": 20829040.0}, {"date": "2024-07-18", "close": 2.1, "volume": 24449170.0}, {"date": "2024-07-19", "close": 2.11, "volume": 16107890.0}, {"date": "2024-07-22", "close": 2.13, "volume": 15133480.0}, {"date": "2024-07-23", "close": 2.12, "volume": 7993397.0}, {"date": "2024-07-24", "close": 2.1, "volume": 15456830.0}, {"date": "2024-07-25", "close": 2.1, "volume": 14877060.0}, {"date": "2024-07-26", "close": 2.11, "volume": 11078690.0}, {"date": "2024-07-29", "close": 2.11, "volume": 23702200.0}, {"date": "2024-07-30", "close": 2.09, "volume": 13081810.0}, {"date": "2024-07-31", "close": 2.06, "volume": 60961290.0}, {"date": "2024-08-01", "close": 2.05, "volume": 18646140.0}, {"date": "2024-08-02", "close": 2.07, "volume": 19422520.0}, {"date": "2024-08-05", "close": 2.09, "volume": 25281800.0}, {"date": "2024-08-06", "close": 2.13, "volume": 16304580.0}, {"date": "2024-08-07", "close": 2.24, "volume": 64585930.0}, {"date": "2024-08-08", "close": 2.25, "volume": 27870460.0}, {"date": "2024-08-09", "close": 2.27, "volume": 11299450.0}, {"date": "2024-08-12", "close": 2.26, "volume": 21073270.0}, {"date": "2024-08-13", "close": 2.33, "volume": 18279880.0}, {"date": "2024-08-14", "close": 2.32, "volume": 17360220.0}, {"date": "2024-08-15", "close": 2.41, "volume": 92199630.0}, {"date": "2024-08-16", "close": 2.39, "volume": 27738720.0}, {"date": "2024-08-19", "close": 2.42, "volume": 30750520.0}, {"date": "2024-08-20", "close": 2.37, "volume": 22764310.0}, {"date": "2024-08-21", "close": 2.36, "volume": 32674000.0}, {"date": "2024-08-22", "close": 2.33, "volume": 33948020.0}, {"date": "2024-08-23", "close": 2.4, "volume": 36623040.0}, {"date": "2024-08-26", "close": 2.39, "volume": 27666990.0}, {"date": "2024-08-27", "close": 2.37, "volume": 27717320.0}, {"date": "2024-08-28", "close": 2.34, "volume": 24947330.0}, {"date": "2024-08-29", "close": 2.28, "volume": 13185950.0}, {"date": "2024-08-30", "close": 2.27, "volume": 23910700.0}, {"date": "2024-09-03", "close": 2.27, "volume": 21464750.0}, {"date": "2024-09-04", "close": 2.32, "volume": 18953850.0}, {"date": "2024-09-05", "close": 2.32, "volume": 12439810.0}, {"date": "2024-09-06", "close": 2.33, "volume": 31629560.0}, {"date": "2024-09-09", "close": 2.37, "volume": 64254900.0}, {"date": "2024-09-10", "close": 2.37, "volume": 49069670.0}, {"date": "2024-09-11", "close": 2.33, "volume": 31766310.0}, {"date": "2024-09-12", "close": 2.3, "volume": 45259500.0}, {"date": "2024-09-13", "close": 2.31, "volume": 16220560.0}, {"date": "2024-09-16", "close": 2.33, "volume": 20245320.0}, {"date": "2024-09-17", "close": 2.37, "volume": 22573900.0}, {"date": "2024-09-18", "close": 2.39, "volume": 19636190.0}, {"date": "2024-09-19", "close": 2.39, "volume": 28648260.0}, {"date": "2024-09-20", "close": 2.3, "volume": 14338620.0}, {"date": "2024-09-23", "close": 2.31, "volume": 14551510.0}, {"date": "2024-09-24", "close": 2.33, "volume": 28081220.0}, {"date": "2024-09-25", "close": 2.33, "volume": 28728070.0}, {"date": "2024-09-26", "close": 2.36, "volume": 10628610.0}, {"date": "2024-09-27", "close": 2.4, "volume": 58614410.0}, {"date": "2024-09-30", "close": 2.44, "volume": 37343800.0}, {"date": "2024-10-01", "close": 2.5, "volume": 51018670.0}, {"date": "2024-10-02", "close": 2.56, "volume": 84412820.0}, {"date": "2024-10-03", "close": 2.48, "volume": 49295850.0}, {"date": "2024-10-04", "close": 2.47, "volume": 43086800.0}, {"date": "2024-10-07", "close": 2.41, "volume": 21801170.0}, {"date": "2024-10-08", "close": 2.37, "volume": 25477230.0}, {"date": "2024-10-09", "close": 2.36, "volume": 26769720.0}, {"date": "2024-10-10", "close": 2.36, "volume": 13815060.0}, {"date": "2024-10-11", "close": 2.31, "volume": 16885440.0}, {"date": "2024-10-14", "close": 2.34, "volume": 13731570.0}, {"date": "2024-10-15", "close": 2.28, "volume": 15648980.0}, {"date": "2024-10-16", "close": 2.3, "volume": 18239040.0}, {"date": "2024-10-17", "close": 2.3, "volume": 17166610.0}, {"date": "2024-10-18", "close": 2.28, "volume": 12524420.0}, {"date": "2024-10-21", "close": 2.29, "volume": 22784320.0}, {"date": "2024-10-22", "close": 2.27, "volume": 28933310.0}, {"date": "2024-10-23", "close": 2.25, "volume": 13198380.0}, {"date": "2024-10-24", "close": 2.27, "volume": 20158580.0}, {"date": "2024-10-25", "close": 2.25, "volume": 14546250.0}, {"date": "2024-10-28", "close": 2.28, "volume": 17416610.0}, {"date": "2024-10-29", "close": 2.28, "volume": 20162010.0}, {"date": "2024-10-30", "close": 2.27, "volume": 16625580.0}, {"date": "2024-10-31", "close": 2.18, "volume": 18915800.0}, {"date": "2024-11-01", "close": 2.15, "volume": 19147090.0}, {"date": "2024-11-04", "close": 2.21, "volume": 20246090.0}, {"date": "2024-11-05", "close": 2.22, "volume": 14676190.0}, {"date": "2024-11-06", "close": 2.21, "volume": 26797230.0}, {"date": "2024-11-07", "close": 2.23, "volume": 26292590.0}, {"date": "2024-11-08", "close": 2.17, "volume": 31442550.0}, {"date": "2024-11-11", "close": 2.2, "volume": 23894580.0}, {"date": "2024-11-12", "close": 2.22, "volume": 30148870.0}, {"date": "2024-11-13", "close": 2.22, "volume": 25057320.0}, {"date": "2024-11-14", "close": 2.21, "volume": 25345670.0}, {"date": "2024-11-15", "close": 2.21, "volume": 6376062.0}, {"date": "2024-11-18", "close": 2.18, "volume": 24277670.0}, {"date": "2024-11-19", "close": 2.18, "volume": 20313800.0}, {"date": "2024-11-20", "close": 2.17, "volume": 3217976.0}, {"date": "2024-11-21", "close": 2.15, "volume": 22454800.0}, {"date": "2024-11-22", "close": 2.19, "volume": 12429320.0}, {"date": "2024-11-25", "close": 2.17, "volume": 14838420.0}, {"date": "2024-11-26", "close": 2.19, "volume": 13571510.0}, {"date": "2024-11-27", "close": 2.15, "volume": 36086080.0}, {"date": "2024-11-29", "close": 2.12, "volume": 29058230.0}, {"date": "2024-12-02", "close": 2.19, "volume": 56432150.0}, {"date": "2024-12-03", "close": 2.31, "volume": 34886920.0}, {"date": "2024-12-04", "close": 2.26, "volume": 47783250.0}, {"date": "2024-12-05", "close": 2.34, "volume": 30422350.0}, {"date": "2024-12-06", "close": 2.29, "volume": 39898200.0}, {"date": "2024-12-09", "close": 2.3, "volume": 22494180.0}, {"date": "2024-12-10", "close": 2.32, "volume": 14851660.0}, {"date": "2024-12-11", "close": 2.27, "volume": 39610390.0}, {"date": "2024-12-12", "close": 2.18, "volume": 42277280.0}, {"date": "2024-12-13", "close": 2.14, "volume": 23440280.0}, {"date": "2024-12-16", "close": 2.08, "volume": 23888670.0}, {"date": "2024-12-17", "close": 2.12, "volume": 35940760.0}, {"date": "2024-12-18", "close": 2.02, "volume": 30654520.0}, {"date": "2024-12-19", "close": 2.03, "volume": 31840260.0}, {"date": "2024-12-20", "close": 2.06, "volume": 27792200.0}, {"date": "2024-12-23", "close": 1.9, "volume": 69589770.0}, {"date": "2024-12-24", "close": 1.9, "volume": 10209140.0}, {"date": "2024-12-26", "close": 1.89, "volume": 37196400.0}, {"date": "2024-12-27", "close": 1.87, "volume": 61269860.0}, {"date": "2024-12-30", "close": 1.85, "volume": 59595780.0}, {"date": "2024-12-31", "close": 1.85, "volume": 31068350.0}, {"date": "2025-01-02", "close": 1.83, "volume": 60767740.0}, {"date": "2025-01-03", "close": 1.77, "volume": 52310690.0}, {"date": "2025-01-06", "close": 1.79, "volume": 79501840.0}, {"date": "2025-01-07", "close": 1.85, "volume": 56421230.0}, {"date": "2025-01-08", "close": 1.84, "volume": 34736780.0}, {"date": "2025-01-10", "close": 1.78, "volume": 44186660.0}, {"date": "2025-01-13", "close": 1.79, "volume": 48819080.0}, {"date": "2025-01-14", "close": 1.8, "volume": 39167730.0}, {"date": "2025-01-15", "close": 1.85, "volume": 51485120.0}, {"date": "2025-01-16", "close": 1.81, "volume": 42444460.0}, {"date": "2025-01-17", "close": 1.78, "volume": 37337020.0}, {"date": "2025-01-21", "close": 1.82, "volume": 23017100.0}, {"date": "2025-01-22", "close": 1.8, "volume": 24832230.0}, {"date": "2025-01-23", "close": 1.82, "volume": 52143180.0}, {"date": "2025-01-24", "close": 1.79, "volume": 68888000.0}, {"date": "2025-01-27", "close": 1.83, "volume": 134955600.0}, {"date": "2025-01-28", "close": 1.85, "volume": 73765320.0}, {"date": "2025-01-29", "close": 1.82, "volume": 47626400.0}, {"date": "2025-01-30", "close": 1.86, "volume": 32251280.0}, {"date": "2025-01-31", "close": 1.85, "volume": 15387840.0}, {"date": "2025-02-03", "close": 1.84, "volume": 35069030.0}, {"date": "2025-02-04", "close": 1.84, "volume": 30439020.0}, {"date": "2025-02-05", "close": 1.83, "volume": 38532240.0}, {"date": "2025-02-06", "close": 1.84, "volume": 38289550.0}, {"date": "2025-02-07", "close": 1.84, "volume": 47944570.0}, {"date": "2025-02-10", "close": 1.86, "volume": 29579030.0}, {"date": "2025-02-11", "close": 1.85, "volume": 22468790.0}, {"date": "2025-02-12", "close": 1.84, "volume": 17520630.0}, {"date": "2025-02-13", "close": 1.87, "volume": 11286360.0}, {"date": "2025-02-14", "close": 1.9, "volume": 39017750.0}, {"date": "2025-02-18", "close": 1.91, "volume": 12337430.0}, {"date": "2025-02-19", "close": 1.89, "volume": 12928520.0}, {"date": "2025-02-20", "close": 1.91, "volume": 10212410.0}, {"date": "2025-02-21", "close": 1.92, "volume": 17750440.0}, {"date": "2025-02-24", "close": 1.9, "volume": 21040990.0}, {"date": "2025-02-25", "close": 1.89, "volume": 21291430.0}, {"date": "2025-02-26", "close": 1.99, "volume": 26710300.0}, {"date": "2025-02-27", "close": 2.11, "volume": 40318480.0}, {"date": "2025-02-28", "close": 2.07, "volume": 37294240.0}, {"date": "2025-03-03", "close": 2.08, "volume": 13139590.0}, {"date": "2025-03-04", "close": 2.09, "volume": 15933830.0}, {"date": "2025-03-05", "close": 2.19, "volume": 42515330.0}, {"date": "2025-03-06", "close": 2.21, "volume": 16046260.0}, {"date": "2025-03-07", "close": 2.23, "volume": 21844820.0}, {"date": "2025-03-10", "close": 2.23, "volume": 24227710.0}, {"date": "2025-03-11", "close": 2.19, "volume": 23265640.0}, {"date": "2025-03-12", "close": 2.2, "volume": 27606120.0}, {"date": "2025-03-13", "close": 2.24, "volume": 34819990.0}, {"date": "2025-03-14", "close": 2.3, "volume": 52519330.0}, {"date": "2025-03-17", "close": 2.34, "volume": 54372580.0}, {"date": "2025-03-18", "close": 2.35, "volume": 34314260.0}, {"date": "2025-03-19", "close": 2.37, "volume": 38015310.0}, {"date": "2025-03-20", "close": 2.35, "volume": 15333250.0}, {"date": "2025-03-21", "close": 2.36, "volume": 13850110.0}, {"date": "2025-03-24", "close": 2.3, "volume": 41801400.0}, {"date": "2025-03-25", "close": 2.33, "volume": 18650580.0}, {"date": "2025-03-26", "close": 2.31, "volume": 19833060.0}, {"date": "2025-03-27", "close": 2.31, "volume": 13036150.0}, {"date": "2025-03-28", "close": 2.28, "volume": 43341450.0}, {"date": "2025-03-31", "close": 2.33, "volume": 23382050.0}, {"date": "2025-04-01", "close": 2.34, "volume": 22031180.0}, {"date": "2025-04-02", "close": 2.36, "volume": 16034410.0}, {"date": "2025-04-03", "close": 2.42, "volume": 48158550.0}, {"date": "2025-04-04", "close": 2.31, "volume": 48506810.0}, {"date": "2025-04-07", "close": 2.22, "volume": 42883390.0}, {"date": "2025-04-08", "close": 2.15, "volume": 39242660.0}, {"date": "2025-04-09", "close": 2.3, "volume": 31757270.0}, {"date": "2025-04-10", "close": 2.26, "volume": 29167190.0}, {"date": "2025-04-11", "close": 2.25, "volume": 23886460.0}, {"date": "2025-04-14", "close": 2.29, "volume": 21577050.0}, {"date": "2025-04-15", "close": 2.28, "volume": 13849220.0}, {"date": "2025-04-16", "close": 2.33, "volume": 71290270.0}, {"date": "2025-04-17", "close": 2.4, "volume": 72209090.0}, {"date": "2025-04-21", "close": 2.4, "volume": 34104180.0}, {"date": "2025-04-22", "close": 2.43, "volume": 52052380.0}, {"date": "2025-04-23", "close": 2.45, "volume": 61475130.0}, {"date": "2025-04-24", "close": 2.46, "volume": 47967910.0}, {"date": "2025-04-25", "close": 2.47, "volume": 50321390.0}, {"date": "2025-04-28", "close": 2.49, "volume": 31596270.0}, {"date": "2025-04-29", "close": 2.54, "volume": 46631280.0}, {"date": "2025-04-30", "close": 2.53, "volume": 70835520.0}, {"date": "2025-05-01", "close": 2.49, "volume": 21625970.0}, {"date": "2025-05-02", "close": 2.49, "volume": 32569080.0}, {"date": "2025-05-05", "close": 2.46, "volume": 27992220.0}, {"date": "2025-05-06", "close": 2.49, "volume": 19626520.0}, {"date": "2025-05-07", "close": 2.5, "volume": 32673880.0}, {"date": "2025-05-08", "close": 2.53, "volume": 38048530.0}, {"date": "2025-05-09", "close": 2.53, "volume": 19610480.0}, {"date": "2025-05-12", "close": 2.5, "volume": 15759050.0}, {"date": "2025-05-13", "close": 2.52, "volume": 31289570.0}, {"date": "2025-05-14", "close": 2.53, "volume": 15060530.0}, {"date": "2025-05-15", "close": 2.54, "volume": 22397210.0}, {"date": "2025-05-16", "close": 2.55, "volume": 18752840.0}, {"date": "2025-05-19", "close": 2.55, "volume": 16941180.0}, {"date": "2025-05-20", "close": 2.52, "volume": 18501420.0}, {"date": "2025-05-21", "close": 2.51, "volume": 23090830.0}, {"date": "2025-05-22", "close": 2.51, "volume": 21079910.0}, {"date": "2025-05-23", "close": 2.52, "volume": 22743150.0}, {"date": "2025-05-27", "close": 2.51, "volume": 30897140.0}, {"date": "2025-05-28", "close": 2.48, "volume": 16470790.0}, {"date": "2025-05-29", "close": 2.49, "volume": 23181770.0}, {"date": "2025-05-30", "close": 2.44, "volume": 23103440.0}, {"date": "2025-06-02", "close": 2.44, "volume": 16338620.0}, {"date": "2025-06-03", "close": 2.48, "volume": 20491930.0}, {"date": "2025-06-04", "close": 2.47, "volume": 21481400.0}, {"date": "2025-06-05", "close": 2.46, "volume": 26089080.0}, {"date": "2025-06-06", "close": 2.49, "volume": 30157240.0}, {"date": "2025-06-09", "close": 2.48, "volume": 25795290.0}, {"date": "2025-06-10", "close": 2.45, "volume": 40891990.0}, {"date": "2025-06-11", "close": 2.48, "volume": 38871350.0}, {"date": "2025-06-12", "close": 2.45, "volume": 27463920.0}, {"date": "2025-06-13", "close": 2.44, "volume": 49322080.0}, {"date": "2025-06-16", "close": 2.43, "volume": 46236420.0}, {"date": "2025-06-17", "close": 2.4, "volume": 40188470.0}, {"date": "2025-06-18", "close": 2.41, "volume": 32371470.0}, {"date": "2025-06-20", "close": 2.39, "volume": 23374440.0}, {"date": "2025-06-23", "close": 2.42, "volume": 28113190.0}, {"date": "2025-06-24", "close": 2.4, "volume": 50637480.0}, {"date": "2025-06-25", "close": 2.32, "volume": 63093170.0}, {"date": "2025-06-26", "close": 2.37, "volume": 31129080.0}, {"date": "2025-06-27", "close": 2.36, "volume": 38587370.0}, {"date": "2025-06-30", "close": 2.41, "volume": 48241210.0}, {"date": "2025-07-01", "close": 2.42, "volume": 26804200.0}, {"date": "2025-07-02", "close": 2.49, "volume": 36013360.0}, {"date": "2025-07-03", "close": 2.47, "volume": 8251170.0}, {"date": "2025-07-07", "close": 2.39, "volume": 27386750.0}, {"date": "2025-07-08", "close": 2.41, "volume": 32683230.0}, {"date": "2025-07-09", "close": 2.4, "volume": 51165430.0}, {"date": "2025-07-10", "close": 2.34, "volume": 20097180.0}, {"date": "2025-07-11", "close": 2.35, "volume": 26830290.0}, {"date": "2025-07-14", "close": 2.34, "volume": 48874140.0}, {"date": "2025-07-15", "close": 2.35, "volume": 41841110.0}, {"date": "2025-07-16", "close": 2.42, "volume": 62131090.0}, {"date": "2025-07-17", "close": 2.38, "volume": 22282290.0}, {"date": "2025-07-18", "close": 2.35, "volume": 26994040.0}, {"date": "2025-07-21", "close": 2.37, "volume": 31773010.0}, {"date": "2025-07-22", "close": 2.38, "volume": 23272950.0}, {"date": "2025-07-23", "close": 2.43, "volume": 18102120.0}, {"date": "2025-07-24", "close": 2.42, "volume": 11058410.0}, {"date": "2025-07-25", "close": 2.39, "volume": 15919350.0}, {"date": "2025-07-28", "close": 2.3, "volume": 28633650.0}, {"date": "2025-07-29", "close": 2.34, "volume": 19376590.0}, {"date": "2025-07-30", "close": 2.3, "volume": 42685740.0}, {"date": "2025-07-31", "close": 2.18, "volume": 70657540.0}, {"date": "2025-08-01", "close": 2.18, "volume": 39754870.0}, {"date": "2025-08-04", "close": 2.21, "volume": 16012720.0}, {"date": "2025-08-05", "close": 2.21, "volume": 30867790.0}, {"date": "2025-08-06", "close": 2.26, "volume": 37804040.0}, {"date": "2025-08-07", "close": 2.28, "volume": 24908780.0}, {"date": "2025-08-08", "close": 2.26, "volume": 14595370.0}, {"date": "2025-08-11", "close": 2.24, "volume": 24960450.0}, {"date": "2025-08-12", "close": 2.24, "volume": 33759640.0}, {"date": "2025-08-13", "close": 2.21, "volume": 22201200.0}, {"date": "2025-08-14", "close": 2.18, "volume": 15313930.0}, {"date": "2025-08-15", "close": 2.19, "volume": 14515920.0}, {"date": "2025-08-18", "close": 2.19, "volume": 13228940.0}, {"date": "2025-08-19", "close": 2.17, "volume": 29168720.0}, {"date": "2025-08-20", "close": 2.19, "volume": 16368230.0}, {"date": "2025-08-21", "close": 2.19, "volume": 14014760.0}, {"date": "2025-08-22", "close": 2.23, "volume": 16213100.0}, {"date": "2025-08-25", "close": 2.2, "volume": 14712180.0}, {"date": "2025-08-26", "close": 2.2, "volume": 30245520.0}, {"date": "2025-08-27", "close": 2.21, "volume": 34046050.0}, {"date": "2025-08-28", "close": 2.23, "volume": 30687390.0}, {"date": "2025-08-29", "close": 2.24, "volume": 26810040.0}, {"date": "2025-09-02", "close": 2.19, "volume": 30552820.0}, {"date": "2025-09-03", "close": 2.15, "volume": 60316630.0}, {"date": "2025-09-04", "close": 2.19, "volume": 28328390.0}, {"date": "2025-09-05", "close": 2.23, "volume": 37929860.0}, {"date": "2025-09-08", "close": 2.2, "volume": 71328420.0}, {"date": "2025-09-09", "close": 2.22, "volume": 66028290.0}, {"date": "2025-09-10", "close": 2.26, "volume": 41055720.0}, {"date": "2025-09-11", "close": 2.29, "volume": 36907540.0}, {"date": "2025-09-12", "close": 2.3, "volume": 38457510.0}, {"date": "2025-09-15", "close": 2.33, "volume": 40685140.0}, {"date": "2025-09-16", "close": 2.36, "volume": 42342440.0}, {"date": "2025-09-17", "close": 2.36, "volume": 41235330.0}, {"date": "2025-09-18", "close": 2.3, "volume": 44834690.0}, {"date": "2025-09-19", "close": 2.3, "volume": 50256680.0}, {"date": "2025-09-22", "close": 2.27, "volume": 27338300.0}, {"date": "2025-09-23", "close": 2.32, "volume": 57483250.0}, {"date": "2025-09-24", "close": 2.29, "volume": 35177660.0}, {"date": "2025-09-25", "close": 2.3, "volume": 47390240.0}, {"date": "2025-09-26", "close": 2.3, "volume": 26937420.0}, {"date": "2025-09-29", "close": 2.29, "volume": 43648800.0}, {"date": "2025-09-30", "close": 2.23, "volume": 49283730.0}, {"date": "2025-10-01", "close": 2.21, "volume": 49824200.0}, {"date": "2025-10-02", "close": 2.19, "volume": 57601250.0}, {"date": "2025-10-03", "close": 2.17, "volume": 28175900.0}, {"date": "2025-10-06", "close": 2.18, "volume": 32518900.0}, {"date": "2025-10-07", "close": 2.16, "volume": 39676490.0}, {"date": "2025-10-08", "close": 2.17, "volume": 42572940.0}, {"date": "2025-10-09", "close": 2.15, "volume": 59739030.0}, {"date": "2025-10-10", "close": 2.11, "volume": 59933410.0}, {"date": "2025-10-13", "close": 2.14, "volume": 28801420.0}, {"date": "2025-10-14", "close": 2.16, "volume": 30125030.0}, {"date": "2025-10-15", "close": 2.17, "volume": 30103540.0}, {"date": "2025-10-16", "close": 2.23, "volume": 26545960.0}, {"date": "2025-10-17", "close": 2.25, "volume": 38702090.0}, {"date": "2025-10-20", "close": 2.27, "volume": 28865050.0}, {"date": "2025-10-21", "close": 2.22, "volume": 55592360.0}, {"date": "2025-10-22", "close": 2.2, "volume": 51906180.0}, {"date": "2025-10-23", "close": 2.21, "volume": 61317750.0}, {"date": "2025-10-24", "close": 2.19, "volume": 67435520.0}, {"date": "2025-10-27", "close": 2.22, "volume": 87810020.0}, {"date": "2025-10-28", "close": 2.21, "volume": 36054780.0}, {"date": "2025-10-29", "close": 2.18, "volume": 78378770.0}, {"date": "2025-10-30", "close": 2.3, "volume": 129866900.0}, {"date": "2025-10-31", "close": 2.31, "volume": 38027640.0}, {"date": "2025-11-03", "close": 2.35, "volume": 30177180.0}, {"date": "2025-11-04", "close": 2.39, "volume": 25447750.0}, {"date": "2025-11-05", "close": 2.42, "volume": 26431840.0}, {"date": "2025-11-06", "close": 2.4, "volume": 28746860.0}, {"date": "2025-11-07", "close": 2.43, "volume": 38793720.0}, {"date": "2025-11-10", "close": 2.44, "volume": 22336410.0}, {"date": "2025-11-11", "close": 2.53, "volume": 21364850.0}, {"date": "2025-11-12", "close": 2.53, "volume": 27053390.0}, {"date": "2025-11-13", "close": 2.52, "volume": 25906610.0}, {"date": "2025-11-14", "close": 2.55, "volume": 27283400.0}, {"date": "2025-11-17", "close": 2.54, "volume": 25450510.0}, {"date": "2025-11-18", "close": 2.53, "volume": 42095040.0}, {"date": "2025-11-19", "close": 2.47, "volume": 90189430.0}, {"date": "2025-11-20", "close": 2.43, "volume": 45052650.0}, {"date": "2025-11-21", "close": 2.48, "volume": 38507620.0}, {"date": "2025-11-24", "close": 2.52, "volume": 38693660.0}, {"date": "2025-11-25", "close": 2.51, "volume": 15615630.0}, {"date": "2025-11-26", "close": 2.51, "volume": 28516980.0}, {"date": "2025-11-28", "close": 2.54, "volume": 11064350.0}, {"date": "2025-12-01", "close": 2.57, "volume": 18810580.0}, {"date": "2025-12-02", "close": 2.58, "volume": 38633710.0}, {"date": "2025-12-03", "close": 2.62, "volume": 19328490.0}, {"date": "2025-12-04", "close": 2.58, "volume": 18796490.0}, {"date": "2025-12-05", "close": 2.46, "volume": 58623820.0}, {"date": "2025-12-08", "close": 2.47, "volume": 36051090.0}, {"date": "2025-12-09", "close": 2.47, "volume": 36252660.0}, {"date": "2025-12-10", "close": 2.45, "volume": 51782770.0}, {"date": "2025-12-11", "close": 2.5, "volume": 26153730.0}, {"date": "2025-12-12", "close": 2.55, "volume": 26077020.0}, {"date": "2025-12-15", "close": 2.59, "volume": 20838800.0}, {"date": "2025-12-16", "close": 2.55, "volume": 55522660.0}, {"date": "2025-12-17", "close": 2.52, "volume": 22641040.0}, {"date": "2025-12-18", "close": 2.48, "volume": 43111520.0}, {"date": "2025-12-19", "close": 2.49, "volume": 29901640.0}, {"date": "2025-12-22", "close": 2.3, "volume": 40459670.0}, {"date": "2025-12-23", "close": 2.37, "volume": 48393600.0}, {"date": "2025-12-24", "close": 2.37, "volume": 11541220.0}, {"date": "2025-12-26", "close": 2.43, "volume": 31253060.0}, {"date": "2025-12-29", "close": 2.42, "volume": 21664550.0}, {"date": "2025-12-30", "close": 2.48, "volume": 26025830.0}, {"date": "2025-12-31", "close": 2.47, "volume": 18068030.0}, {"date": "2026-01-02", "close": 2.47, "volume": 24167310.0}, {"date": "2026-01-05", "close": 2.51, "volume": 33657570.0}, {"date": "2026-01-06", "close": 2.51, "volume": 31313010.0}, {"date": "2026-01-07", "close": 2.51, "volume": 23749230.0}, {"date": "2026-01-08", "close": 2.5, "volume": 24252190.0}, {"date": "2026-01-09", "close": 2.56, "volume": 18215740.0}, {"date": "2026-01-12", "close": 2.57, "volume": 14804620.0}, {"date": "2026-01-13", "close": 2.57, "volume": 15950910.0}, {"date": "2026-01-14", "close": 2.61, "volume": 18377860.0}, {"date": "2026-01-15", "close": 2.6, "volume": 14824090.0}, {"date": "2026-01-16", "close": 2.59, "volume": 15283860.0}, {"date": "2026-01-20", "close": 2.6, "volume": 30745270.0}, {"date": "2026-01-21", "close": 2.65, "volume": 31117450.0}, {"date": "2026-01-22", "close": 2.74, "volume": 25959780.0}, {"date": "2026-01-23", "close": 2.78, "volume": 25889010.0}, {"date": "2026-01-26", "close": 2.8, "volume": 26489590.0}, {"date": "2026-01-27", "close": 2.83, "volume": 22046470.0}, {"date": "2026-01-28", "close": 2.83, "volume": 31324670.0}, {"date": "2026-01-29", "close": 2.8, "volume": 36189140.0}, {"date": "2026-01-30", "close": 2.78, "volume": 29534060.0}, {"date": "2026-02-02", "close": 2.83, "volume": 18626320.0}, {"date": "2026-02-03", "close": 2.9, "volume": 27661970.0}, {"date": "2026-02-04", "close": 2.9, "volume": 34427370.0}, {"date": "2026-02-05", "close": 2.91, "volume": 52696220.0}, {"date": "2026-02-06", "close": 2.94, "volume": 28358730.0}, {"date": "2026-02-09", "close": 2.94, "volume": 19279760.0}, {"date": "2026-02-10", "close": 3.0, "volume": 22358180.0}, {"date": "2026-02-11", "close": 3.05, "volume": 23176840.0}, {"date": "2026-02-12", "close": 3.2, "volume": 36485620.0}, {"date": "2026-02-13", "close": 3.11, "volume": 20791610.0}, {"date": "2026-02-17", "close": 3.08, "volume": 16087980.0}, {"date": "2026-02-18", "close": 3.05, "volume": 24891590.0}, {"date": "2026-02-19", "close": 3.08, "volume": 21101240.0}, {"date": "2026-02-20", "close": 3.07, "volume": 18572770.0}, {"date": "2026-02-23", "close": 3.13, "volume": 19560710.0}, {"date": "2026-02-24", "close": 3.23, "volume": 22786500.0}, {"date": "2026-02-25", "close": 3.2, "volume": 20402540.0}, {"date": "2026-02-26", "close": 3.19, "volume": 16942290.0}, {"date": "2026-02-27", "close": 3.16, "volume": 18198860.0}, {"date": "2026-03-02", "close": 3.08, "volume": 15253110.0}, {"date": "2026-03-03", "close": 2.94, "volume": 26565340.0}, {"date": "2026-03-04", "close": 2.98, "volume": 17239000.0}, {"date": "2026-03-05", "close": 2.92, "volume": 20880840.0}, {"date": "2026-03-06", "close": 2.92, "volume": 20205700.0}, {"date": "2026-03-09", "close": 3.0, "volume": 20414220.0}, {"date": "2026-03-10", "close": 3.02, "volume": 20886340.0}, {"date": "2026-03-11", "close": 2.99, "volume": 19392060.0}, {"date": "2026-03-12", "close": 2.87, "volume": 33833320.0}, {"date": "2026-03-13", "close": 2.86, "volume": 30555580.0}, {"date": "2026-03-16", "close": 2.9, "volume": 23046410.0}, {"date": "2026-03-17", "close": 2.9, "volume": 14883070.0}, {"date": "2026-03-18", "close": 2.83, "volume": 29688570.0}, {"date": "2026-03-19", "close": 2.8, "volume": 24637940.0}, {"date": "2026-03-20", "close": 2.71, "volume": 27591720.0}, {"date": "2026-03-23", "close": 2.8, "volume": 36830150.0}, {"date": "2026-03-24", "close": 2.78, "volume": 25944180.0}, {"date": "2026-03-25", "close": 2.85, "volume": 23474500.0}, {"date": "2026-03-26", "close": 2.82, "volume": 20734400.0}, {"date": "2026-03-27", "close": 2.81, "volume": 24920390.0}, {"date": "2026-03-30", "close": 2.82, "volume": 20522370.0}, {"date": "2026-03-31", "close": 2.92, "volume": 38150920.0}, {"date": "2026-04-01", "close": 2.97, "volume": 27701920.0}, {"date": "2026-04-02", "close": 2.93, "volume": 42960470.0}, {"date": "2026-04-06", "close": 2.99, "volume": 20489530.0}, {"date": "2026-04-07", "close": 2.97, "volume": 29863530.0}, {"date": "2026-04-08", "close": 3.08, "volume": 25423950.0}, {"date": "2026-04-09", "close": 3.15, "volume": 36540870.0}, {"date": "2026-04-10", "close": 3.19, "volume": 31531760.0}, {"date": "2026-04-13", "close": 3.16, "volume": 23353480.0}, {"date": "2026-04-14", "close": 3.14, "volume": 23380980.0}, {"date": "2026-04-15", "close": 3.13, "volume": 15379530.0}, {"date": "2026-04-16", "close": 3.05, "volume": 24925510.0}, {"date": "2026-04-17", "close": 3.05, "volume": 33409100.0}, {"date": "2026-04-20", "close": 3.07, "volume": 15508230.0}, {"date": "2026-04-21", "close": 3.07, "volume": 30012680.0}, {"date": "2026-04-22", "close": 3.01, "volume": 28707880.0}, {"date": "2026-04-23", "close": 2.94, "volume": 22933930.0}, {"date": "2026-04-24", "close": 2.88, "volume": 25853680.0}, {"date": "2026-04-27", "close": 2.89, "volume": 14336280.0}, {"date": "2026-04-28", "close": 2.91, "volume": 12088240.0}, {"date": "2026-04-29", "close": 2.85, "volume": 24388550.0}, {"date": "2026-04-30", "close": 2.92, "volume": 24125590.0}, {"date": "2026-05-01", "close": 2.9, "volume": 12510820.0}, {"date": "2026-05-04", "close": 2.9, "volume": 24719840.0}, {"date": "2026-05-05", "close": 3.37, "volume": 52859790.0}, {"date": "2026-05-06", "close": 3.43, "volume": 33385940.0}, {"date": "2026-05-07", "close": 3.28, "volume": 38895000.0}, {"date": "2026-05-08", "close": 3.29, "volume": 73517000.0}, {"date": "2026-05-11", "close": 3.28, "volume": 25767690.0}, {"date": "2026-05-12", "close": 3.26, "volume": 18987740.0}, {"date": "2026-05-13", "close": 3.15, "volume": 27503380.0}, {"date": "2026-05-14", "close": 3.15, "volume": 21183560.0}, {"date": "2026-05-15", "close": 3.07, "volume": 28487340.0}, {"date": "2026-05-18", "close": 3.14, "volume": 31234880.0}, {"date": "2026-05-19", "close": 3.15, "volume": 34308880.0}, {"date": "2026-05-20", "close": 3.23, "volume": 32355390.0}, {"date": "2026-05-21", "close": 3.27, "volume": 30973600.0}, {"date": "2026-05-22", "close": 3.2, "volume": 26066300.0}, {"date": "2026-05-26", "close": 3.27, "volume": 26919850.0}, {"date": "2026-05-27", "close": 3.27, "volume": 36069400.0}, {"date": "2026-05-28", "close": 3.2, "volume": 35487780.0}, {"date": "2026-05-29", "close": 3.21, "volume": 35031500.0}, {"date": "2026-06-01", "close": 3.24, "volume": 31917210.0}, {"date": "2026-06-02", "close": 3.25, "volume": 24839090.0}, {"date": "2026-06-03", "close": 3.14, "volume": 29502600.0}, {"date": "2026-06-04", "close": 3.11, "volume": 16814550.0}, {"date": "2026-06-05", "close": 3.12, "volume": 21996890.0}, {"date": "2026-06-08", "close": 3.07, "volume": 21551270.0}, {"date": "2026-06-09", "close": 3.12, "volume": 26700980.0}, {"date": "2026-06-10", "close": 3.11, "volume": 30412280.0}, {"date": "2026-06-11", "close": 3.22, "volume": 31931260.0}, {"date": "2026-06-12", "close": 3.25, "volume": 20444840.0}, {"date": "2026-06-15", "close": 3.25, "volume": 24416030.0}, {"date": "2026-06-16", "close": 3.2, "volume": 28777350.0}, {"date": "2026-06-17", "close": 3.14, "volume": 36751580.0}, {"date": "2026-06-18", "close": 3.12, "volume": 30511440.0}, {"date": "2026-06-22", "close": 3.14, "volume": 22736770.0}, {"date": "2026-06-23", "close": 3.16, "volume": 37898180.0}, {"date": "2026-06-24", "close": 3.13, "volume": 26646740.0}, {"date": "2026-06-25", "close": 3.14, "volume": 21952150.0}, {"date": "2026-06-26", "close": 3.23, "volume": 16917900.0}, {"date": "2026-06-29", "close": 3.18, "volume": 27881280.0}, {"date": "2026-06-30", "close": 3.14, "volume": 20754400.0}, {"date": "2026-07-01", "close": 3.11, "volume": 19583820.0}, {"date": "2026-07-02", "close": 3.1, "volume": 18766240.0}, {"date": "2026-07-06", "close": 3.07, "volume": 34410590.0}, {"date": "2026-07-07", "close": 3.0, "volume": 20868370.0}, {"date": "2026-07-08", "close": 3.02, "volume": 19459310.0}, {"date": "2026-07-09", "close": 3.04, "volume": 28802020.0}, {"date": "2026-07-10", "close": 3.07, "volume": 28545730.0}, {"date": "2026-07-13", "close": 3.06, "volume": 21175960.0}, {"date": "2026-07-14", "close": 3.09, "volume": 18134120.0}, {"date": "2026-07-15", "close": 3.03, "volume": 30205010.0}, {"date": "2026-07-16", "close": 3.05, "volume": 16705320.0}, {"date": "2026-07-17", "close": 3.03, "volume": 15456380.0}, {"date": "2026-07-20", "close": 3.08, "volume": 20760390.0}, {"date": "2026-07-21", "close": 3.11, "volume": 13926830.0}, {"date": "2026-07-22", "close": 3.14, "volume": 13523010.0}, {"date": "2026-07-23", "close": 3.09, "volume": 19580230.0}, {"date": "2026-07-24", "close": 3.06, "volume": 16440710.0}, {"date": "2026-07-27", "close": 3.07, "volume": 9237756.0}, {"date": "2026-07-28", "close": 3.13, "volume": 15195130.0}, {"date": "2026-07-29", "close": 3.1, "volume": 42490990.0}, {"date": "2026-07-30", "close": 3.12, "volume": 59901900.0}, {"date": "2026-07-31", "close": 3.11, "volume": 57167570.0}, {"date": "2026-08-03", "close": 3.05, "volume": 40802260.0}, {"date": "2026-08-04", "close": 3.04, "volume": 33115110.0}, {"date": "2026-08-05", "close": 3.03, "volume": 51330750.0}, {"date": "2026-08-06", "close": 3.01, "volume": 32932120.0}, {"date": "2026-08-07", "close": 3.0, "volume": 37789650.0}], "refreshing": true}