{"ticker": "ARF", "overview": {"name": "Arena REIT", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ARF", "has_prices": true, "as_of": "2026-09-07", "last": 2.32, "prev_close": 2.35, "change": -0.03000000000000025, "change_pct": -0.012765957446808616, "session_volume": 923394.0, "vwap_5": 2.2906578526556896, "vwap_20": 2.3415943757357227, "vwap_60": 2.6537686235243605, "vwap_250": 3.118492168731735, "high_52w": 3.74, "low_52w": 2.24, "avg_volume_20": 3482418.15, "sessions": 400, "market_cap": {"value": 881920589.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03142817", "src": "ASX", "ticker": "ARF", "cik": "", "company": "Arena REIT", "company_raw": "Arena REIT", "who": "Winter", "who_key": "Winter", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Winter changes a holding in ARF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142817", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58484}, {"id": "ASX-03142816", "src": "ASX", "ticker": "ARF", "cik": "", "company": "Arena REIT", "company_raw": "Arena REIT", "who": "Bailey", "who_key": "Bailey", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Bailey changes a holding in ARF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142816", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58484}, {"id": "ASX-03135406", "src": "ASX", "ticker": "ARF", "cik": "", "company": "Arena REIT", "company_raw": "Arena REIT.", "who": "Tindall", "who_key": "Tindall", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Tindall files a director's interest notice on ARF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135406", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "ASX-03135405", "src": "ASX", "ticker": "ARF", "cik": "", "company": "Arena REIT", "company_raw": "Arena REIT.", "who": "Nacard", "who_key": "Nacard", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Nacard changes a holding in ARF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135405", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "ASX-03135404", "src": "ASX", "ticker": "ARF", "cik": "", "company": "Arena REIT", "company_raw": "Arena REIT.", "who": "Bailey", "who_key": "Bailey", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Bailey changes a holding in ARF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135404", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "ASX-03132392", "src": "ASX", "ticker": "ARF", "cik": "", "company": "Arena REIT", "company_raw": "Arena REIT.", "who": "Bailey", "who_key": "Bailey", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Bailey changes a holding in ARF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132392", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Justin Bailey", "notice_type": "3Y", "direct_shares": 155958.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138757-3A702373", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gareth Winter", "notice_type": "3Y", "direct_shares": 1418323.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138758-3A702374", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tindall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/arf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bailey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/arf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hartnett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/arf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thornton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/arf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bailey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/arf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bailey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/arf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bailey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/arf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bailey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/arf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thornton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/arf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hartnett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/arf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "de Vos", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/arf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Winter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/arf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hartnett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/arf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thornton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/arf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R de Vos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/arf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Winter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/arf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hartnett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-08", "source_url": "https://www.marketindex.com.au/asx/arf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thornton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-08", "source_url": "https://www.marketindex.com.au/asx/arf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thornton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/arf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hartnett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/arf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thornton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/arf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hartnett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-05", "source_url": "https://www.marketindex.com.au/asx/arf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thornton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-05", "source_url": "https://www.marketindex.com.au/asx/arf", "needs_ocr": 0}], "directors": [{"name": "R de Vos", "first_seen": "2020-07-01", "last_seen": "2025-09-24", "status": "current", "notices": 2}, {"name": "G Winter", "first_seen": "2020-07-01", "last_seen": "2025-09-24", "status": "current", "notices": 2}, {"name": "Winter", "first_seen": "2024-09-24", "last_seen": "2025-11-14", "status": "current", "notices": 2}, {"name": "Thornton", "first_seen": "2024-12-27", "last_seen": "2026-05-06", "status": "current", "notices": 8}, {"name": "Hartnett", "first_seen": "2025-02-05", "last_seen": "2026-05-06", "status": "current", "notices": 6}, {"name": "Bailey", "first_seen": "2026-03-05", "last_seen": "2026-05-06", "status": "current", "notices": 5}, {"name": "Tindall", "first_seen": "2026-05-18", "last_seen": "2026-05-18", "status": "current", "notices": 1}, {"name": "Justin Bailey", "first_seen": "2026-09-23", "last_seen": "2026-09-23", "status": "current", "notices": 1}, {"name": "Gareth Winter", "first_seen": "2026-09-23", "last_seen": "2026-09-23", "status": "current", "notices": 1}, {"name": "S Parsons", "first_seen": "2020-07-01", "last_seen": "2020-07-01", "status": "past", "notices": 1}, {"name": "D Ross", "first_seen": "2020-07-01", "last_seen": "2020-07-01", "status": "past", "notices": 1}, {"name": "R Hartnett", "first_seen": "2024-08-28", "last_seen": "2024-08-28", "status": "past", "notices": 1}, {"name": "H Thornton", "first_seen": "2024-08-28", "last_seen": "2024-08-28", "status": "past", "notices": 1}, {"name": "D Wildenburg", "first_seen": "2020-07-01", "last_seen": "2024-08-28", "status": "past", "notices": 2}, {"name": "de Vos", "first_seen": "2024-09-24", "last_seen": "2025-11-14", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Distribution Announcement", "title": "Notice for custodians in respect of Sept 2026 distribution", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157094-3A705652"}, {"date": "2026-11-02", "form": "Company Administration", "title": "Announcement of Goodstart Transaction", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157058-3A705646"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Arena REIT 2026 Sustainability Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152005-3A704745"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150877-3A704562"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "FY2027 Distribution Guidance Upgrade", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149682-3A704340"}], "performance": {"ticker": "ARF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2013-06-13", "close": 1.05, "volume": 11844473.0}, {"date": "2013-06-14", "close": 1.05, "volume": 5038297.0}, {"date": "2013-06-17", "close": 1.055, "volume": 2188801.0}, {"date": "2013-06-18", "close": 1.045, "volume": 949634.0}, {"date": "2013-06-19", "close": 1.045, "volume": 785413.0}, {"date": "2013-06-20", "close": 1.035, "volume": 883522.0}, {"date": "2013-06-21", "close": 1.035, "volume": 1602852.0}, {"date": "2013-06-24", "close": 1.025, "volume": 133379.0}, {"date": "2013-06-25", "close": 1.02, "volume": 274156.0}, {"date": "2013-06-26", "close": 1.025, "volume": 209222.0}, {"date": "2013-06-27", "close": 1.02, "volume": 137823.0}, {"date": "2013-06-28", "close": 1.02, "volume": 388943.0}, {"date": "2013-07-01", "close": 1.02, "volume": 333525.0}, {"date": "2013-07-02", "close": 1.025, "volume": 374262.0}, {"date": "2013-07-03", "close": 1.02, "volume": 463545.0}, {"date": "2013-07-04", "close": 1.02, "volume": 312580.0}, {"date": "2013-07-05", "close": 1.03, "volume": 2148648.0}, {"date": "2013-07-08", "close": 1.02, "volume": 146090.0}, {"date": "2013-07-09", "close": 1.02, "volume": 680580.0}, {"date": "2013-07-10", "close": 1.025, "volume": 93809.0}, {"date": "2013-07-11", "close": 1.035, "volume": 230375.0}, {"date": "2013-07-12", "close": 1.04, "volume": 636256.0}, {"date": "2013-07-15", "close": 1.035, "volume": 415737.0}, {"date": "2013-07-16", "close": 1.04, "volume": 209315.0}, {"date": "2013-07-17", "close": 1.035, "volume": 813934.0}, {"date": "2013-07-18", "close": 1.035, "volume": 149768.0}, {"date": "2013-07-19", "close": 1.03, "volume": 143688.0}, {"date": "2013-07-22", "close": 1.03, "volume": 234054.0}, {"date": "2013-07-23", "close": 1.03, "volume": 993281.0}, {"date": "2013-07-24", "close": 1.03, "volume": 827383.0}, {"date": "2013-07-25", "close": 1.035, "volume": 60449.0}, {"date": "2013-07-26", "close": 1.04, "volume": 617406.0}, {"date": "2013-07-29", "close": 1.04, "volume": 92575.0}, {"date": "2013-07-30", "close": 1.04, "volume": 211415.0}, {"date": "2013-07-31", "close": 1.065, "volume": 465118.0}, {"date": "2013-08-01", "close": 1.05, "volume": 104695.0}, {"date": "2013-08-02", "close": 1.04, "volume": 349841.0}, {"date": "2013-08-05", "close": 1.045, "volume": 179806.0}, {"date": "2013-08-06", "close": 1.05, "volume": 203468.0}, {"date": "2013-08-07", "close": 1.04, "volume": 380071.0}, {"date": "2013-08-08", "close": 1.05, "volume": 274049.0}, {"date": "2013-08-09", "close": 1.06, "volume": 664778.0}, {"date": "2013-08-12", "close": 1.06, "volume": 396102.0}, {"date": "2013-08-13", "close": 1.06, "volume": 690921.0}, {"date": "2013-08-14", "close": 1.05, "volume": 205546.0}, {"date": "2013-08-15", "close": 1.055, "volume": 206593.0}, {"date": "2013-08-16", "close": 1.05, "volume": 86100.0}, {"date": "2013-08-19", "close": 1.06, "volume": 115423.0}, {"date": "2013-08-20", "close": 1.055, "volume": 97020.0}, {"date": "2013-08-21", "close": 1.055, "volume": 194143.0}, {"date": "2013-08-22", "close": 1.045, "volume": 364991.0}, {"date": "2013-08-23", "close": 1.055, "volume": 85622.0}, {"date": "2013-08-26", "close": 1.045, "volume": 315194.0}, {"date": "2013-08-27", "close": 1.055, "volume": 221444.0}, {"date": "2013-08-28", "close": 1.06, "volume": 207344.0}, {"date": "2013-08-29", "close": 1.065, "volume": 214870.0}, {"date": "2013-08-30", "close": 1.07, "volume": 214963.0}, {"date": "2013-09-02", "close": 1.065, "volume": 105074.0}, {"date": "2013-09-03", "close": 1.08, "volume": 370810.0}, {"date": "2013-09-04", "close": 1.09, "volume": 446725.0}, {"date": "2013-09-05", "close": 1.11, "volume": 327770.0}, {"date": "2013-09-06", "close": 1.125, "volume": 368420.0}, {"date": "2013-09-09", "close": 1.125, "volume": 370743.0}, {"date": "2013-09-10", "close": 1.14, "volume": 242416.0}, {"date": "2013-09-11", "close": 1.135, "volume": 189303.0}, {"date": "2013-09-12", "close": 1.105, "volume": 233809.0}, {"date": "2013-09-13", "close": 1.105, "volume": 143222.0}, {"date": "2013-09-16", "close": 1.14, "volume": 499518.0}, {"date": "2013-09-17", "close": 1.14, "volume": 3313175.0}, {"date": "2013-09-18", "close": 1.14, "volume": 309162.0}, {"date": "2013-09-19", "close": 1.14, "volume": 813099.0}, {"date": "2013-09-20", "close": 1.18, "volume": 12573084.0}, {"date": "2013-09-23", "close": 1.18, "volume": 146354.0}, {"date": "2013-09-24", "close": 1.15, "volume": 175154.0}, {"date": "2013-09-25", "close": 1.15, "volume": 80000.0}, {"date": "2013-09-26", "close": 1.185, "volume": 218695.0}, {"date": "2013-09-27", "close": 1.17, "volume": 85753.0}, {"date": "2013-09-30", "close": 1.17, "volume": 73200.0}, {"date": "2013-10-01", "close": 1.17, "volume": 21369.0}, {"date": "2013-10-02", "close": 1.2, "volume": 138977.0}, {"date": "2013-10-03", "close": 1.175, "volume": 166115.0}, {"date": "2013-10-04", "close": 1.2, "volume": 231635.0}, {"date": "2013-10-07", "close": 1.19, "volume": 88872.0}, {"date": "2013-10-08", "close": 1.19, "volume": 120881.0}, {"date": "2013-10-09", "close": 1.17, "volume": 199522.0}, {"date": "2013-10-10", "close": 1.16, "volume": 91474.0}, {"date": "2013-10-11", "close": 1.15, "volume": 141447.0}, {"date": "2013-10-14", "close": 1.16, "volume": 199007.0}, {"date": "2013-10-15", "close": 1.15, "volume": 70330.0}, {"date": "2013-10-16", "close": 1.15, "volume": 82861.0}, {"date": "2013-10-17", "close": 1.17, "volume": 109165.0}, {"date": "2013-10-18", "close": 1.155, "volume": 10320.0}, {"date": "2013-10-21", "close": 1.155, "volume": 189566.0}, {"date": "2013-10-22", "close": 1.16, "volume": 255074.0}, {"date": "2013-10-23", "close": 1.16, "volume": 187975.0}, {"date": "2013-10-24", "close": 1.16, "volume": 182142.0}, {"date": "2013-10-25", "close": 1.17, "volume": 130229.0}, {"date": "2013-10-28", "close": 1.19, "volume": 259393.0}, {"date": "2013-10-29", "close": 1.16, "volume": 6579637.0}, {"date": "2013-10-30", "close": 1.14, "volume": 90652.0}, {"date": "2013-10-31", "close": 1.16, "volume": 1078926.0}, {"date": "2013-11-01", "close": 1.16, "volume": 104744.0}, {"date": "2013-11-04", "close": 1.17, "volume": 54295.0}, {"date": "2013-11-05", "close": 1.19, "volume": 82008.0}, {"date": "2013-11-06", "close": 1.17, "volume": 351916.0}, {"date": "2013-11-07", "close": 1.2, "volume": 215227.0}, {"date": "2013-11-08", "close": 1.2, "volume": 127890.0}, {"date": "2013-11-11", "close": 1.2, "volume": 383663.0}, {"date": "2013-11-12", "close": 1.2, "volume": 176246.0}, {"date": "2013-11-13", "close": 1.2, "volume": 167050.0}, {"date": "2013-11-14", "close": 1.22, "volume": 80820.0}, {"date": "2013-11-15", "close": 1.22, "volume": 41045.0}, {"date": "2013-11-18", "close": 1.2, "volume": 184468.0}, {"date": "2013-11-19", "close": 1.205, "volume": 174684.0}, {"date": "2013-11-20", "close": 1.21, "volume": 196109.0}, {"date": "2013-11-21", "close": 1.22, "volume": 178705.0}, {"date": "2013-11-22", "close": 1.23, "volume": 104791.0}, {"date": "2013-11-25", "close": 1.2, "volume": 158940.0}, {"date": "2013-11-26", "close": 1.2, "volume": 135561.0}, {"date": "2013-11-27", "close": 1.175, "volume": 319226.0}, {"date": "2013-11-28", "close": 1.17, "volume": 355111.0}, {"date": "2013-11-29", "close": 1.17, "volume": 233148.0}, {"date": "2013-12-02", "close": 1.17, "volume": 82345.0}, {"date": "2013-12-03", "close": 1.17, "volume": 204443.0}, {"date": "2013-12-04", "close": 1.16, "volume": 236219.0}, {"date": "2013-12-05", "close": 1.16, "volume": 173066.0}, {"date": "2013-12-06", "close": 1.165, "volume": 129400.0}, {"date": "2013-12-09", "close": 1.14, "volume": 109931.0}, {"date": "2013-12-10", "close": 1.105, "volume": 242922.0}, {"date": "2013-12-20", "close": 1.13, "volume": 188559.0}, {"date": "2013-12-23", "close": 1.14, "volume": 254467.0}, {"date": "2013-12-24", "close": 1.16, "volume": 133725.0}, {"date": "2013-12-27", "close": 1.16, "volume": 8707.0}, {"date": "2013-12-30", "close": 1.16, "volume": 40095.0}, {"date": "2013-12-31", "close": 1.19, "volume": 16091.0}, {"date": "2014-01-02", "close": 1.18, "volume": 8134.0}, {"date": "2014-01-03", "close": 1.18, "volume": 100755.0}, {"date": "2014-01-06", "close": 1.14, "volume": 62131.0}, {"date": "2014-01-07", "close": 1.185, "volume": 77317.0}, {"date": "2014-01-08", "close": 1.14, "volume": 34718.0}, {"date": "2014-01-09", "close": 1.14, "volume": 496500.0}, {"date": "2014-01-10", "close": 1.14, "volume": 63886.0}, {"date": "2014-01-13", "close": 1.17, "volume": 52312.0}, {"date": "2014-01-14", "close": 1.15, "volume": 143420.0}, {"date": "2014-01-15", "close": 1.14, "volume": 59300.0}, {"date": "2014-01-16", "close": 1.145, "volume": 636065.0}, {"date": "2014-01-17", "close": 1.15, "volume": 58571.0}, {"date": "2014-01-20", "close": 1.145, "volume": 8898.0}, {"date": "2014-01-21", "close": 1.13, "volume": 64796.0}, {"date": "2014-01-22", "close": 1.14, "volume": 109486.0}, {"date": "2014-01-23", "close": 1.13, "volume": 21677.0}, {"date": "2014-01-24", "close": 1.14, "volume": 50271.0}, {"date": "2014-01-28", "close": 1.14, "volume": 159212.0}, {"date": "2014-01-29", "close": 1.13, "volume": 20822.0}, {"date": "2014-01-30", "close": 1.12, "volume": 72421.0}, {"date": "2014-01-31", "close": 1.11, "volume": 64418.0}, {"date": "2014-02-03", "close": 1.11, "volume": 26678.0}, {"date": "2014-02-04", "close": 1.105, "volume": 93299.0}, {"date": "2014-02-05", "close": 1.105, "volume": 186100.0}, {"date": "2014-02-06", "close": 1.11, "volume": 41727.0}, {"date": "2014-02-07", "close": 1.135, "volume": 31047.0}, {"date": "2014-02-10", "close": 1.13, "volume": 77937.0}, {"date": "2014-02-11", "close": 1.12, "volume": 446144.0}, {"date": "2014-02-12", "close": 1.105, "volume": 277968.0}, {"date": "2014-02-13", "close": 1.09, "volume": 657350.0}, {"date": "2014-02-14", "close": 1.07, "volume": 252435.0}, {"date": "2014-02-17", "close": 1.09, "volume": 143957.0}, {"date": "2014-02-18", "close": 1.08, "volume": 70034.0}, {"date": "2014-02-19", "close": 1.09, "volume": 252380.0}, {"date": "2014-02-20", "close": 1.135, "volume": 131699.0}, {"date": "2014-02-21", "close": 1.135, "volume": 67303.0}, {"date": "2014-02-24", "close": 1.11, "volume": 374367.0}, {"date": "2014-02-25", "close": 1.125, "volume": 136887.0}, {"date": "2014-02-26", "close": 1.095, "volume": 179288.0}, {"date": "2014-02-27", "close": 1.13, "volume": 123843.0}, {"date": "2014-02-28", "close": 1.15, "volume": 598582.0}, {"date": "2014-03-03", "close": 1.14, "volume": 78053.0}, {"date": "2014-03-04", "close": 1.15, "volume": 288162.0}, {"date": "2014-03-05", "close": 1.135, "volume": 149056.0}, {"date": "2014-03-06", "close": 1.135, "volume": 127660.0}, {"date": "2014-03-07", "close": 1.15, "volume": 88377.0}, {"date": "2014-03-10", "close": 1.17, "volume": 151640.0}, {"date": "2014-03-11", "close": 1.18, "volume": 108315.0}, {"date": "2014-03-12", "close": 1.17, "volume": 244039.0}, {"date": "2014-03-13", "close": 1.17, "volume": 114699.0}, {"date": "2014-03-14", "close": 1.18, "volume": 88106.0}, {"date": "2014-03-17", "close": 1.175, "volume": 304448.0}, {"date": "2014-03-18", "close": 1.18, "volume": 107544.0}, {"date": "2014-03-19", "close": 1.18, "volume": 108718.0}, {"date": "2014-03-20", "close": 1.18, "volume": 259854.0}, {"date": "2014-03-21", "close": 1.165, "volume": 342096.0}, {"date": "2014-03-24", "close": 1.19, "volume": 182779.0}, {"date": "2014-03-25", "close": 1.16, "volume": 204711.0}, {"date": "2014-03-26", "close": 1.16, "volume": 716225.0}, {"date": "2014-03-27", "close": 1.165, "volume": 467625.0}, {"date": "2014-03-28", "close": 1.16, "volume": 208794.0}, {"date": "2014-03-31", "close": 1.16, "volume": 294453.0}, {"date": "2014-04-01", "close": 1.155, "volume": 239669.0}, {"date": "2014-04-02", "close": 1.155, "volume": 74279.0}, {"date": "2014-04-03", "close": 1.155, "volume": 39429.0}, {"date": "2014-04-04", "close": 1.155, "volume": 254022.0}, {"date": "2014-04-07", "close": 1.165, "volume": 44908.0}, {"date": "2014-04-08", "close": 1.16, "volume": 47852.0}, {"date": "2014-04-09", "close": 1.165, "volume": 92047.0}, {"date": "2014-04-10", "close": 1.145, "volume": 56639.0}, {"date": "2014-04-11", "close": 1.125, "volume": 98925.0}, {"date": "2014-04-14", "close": 1.125, "volume": 111213.0}, {"date": "2014-04-15", "close": 1.145, "volume": 37357.0}, {"date": "2014-04-16", "close": 1.13, "volume": 123092.0}, {"date": "2014-04-17", "close": 1.16, "volume": 101936.0}, {"date": "2014-04-22", "close": 1.16, "volume": 65428.0}, {"date": "2014-04-23", "close": 1.16, "volume": 77269.0}, {"date": "2014-04-24", "close": 1.16, "volume": 126233.0}, {"date": "2014-04-28", "close": 1.14, "volume": 1019712.0}, {"date": "2014-04-29", "close": 1.15, "volume": 54457.0}, {"date": "2014-04-30", "close": 1.16, "volume": 110434.0}, {"date": "2014-05-01", "close": 1.16, "volume": 133927.0}, {"date": "2014-05-02", "close": 1.14, "volume": 138695.0}, {"date": "2014-05-05", "close": 1.165, "volume": 159609.0}, {"date": "2014-05-06", "close": 1.165, "volume": 75407.0}, {"date": "2014-05-07", "close": 1.16, "volume": 68646.0}, {"date": "2014-05-08", "close": 1.16, "volume": 142445.0}, {"date": "2014-05-09", "close": 1.165, "volume": 128500.0}, {"date": "2014-05-12", "close": 1.17, "volume": 105922.0}, {"date": "2014-05-13", "close": 1.15, "volume": 66334.0}, {"date": "2014-05-14", "close": 1.17, "volume": 48876.0}, {"date": "2014-05-15", "close": 1.17, "volume": 70804.0}, {"date": "2014-05-16", "close": 1.16, "volume": 25575.0}, {"date": "2014-05-19", "close": 1.155, "volume": 28287.0}, {"date": "2014-05-20", "close": 1.14, "volume": 67972.0}, {"date": "2014-05-21", "close": 1.135, "volume": 324111.0}, {"date": "2014-05-22", "close": 1.16, "volume": 137797.0}, {"date": "2014-05-23", "close": 1.18, "volume": 207228.0}, {"date": "2014-05-26", "close": 1.165, "volume": 74313.0}, {"date": "2014-05-27", "close": 1.16, "volume": 143020.0}, {"date": "2014-05-28", "close": 1.17, "volume": 13743.0}, {"date": "2014-05-29", "close": 1.18, "volume": 79733.0}, {"date": "2014-05-30", "close": 1.185, "volume": 143913.0}, {"date": "2014-06-02", "close": 1.19, "volume": 224880.0}, {"date": "2014-06-03", "close": 1.205, "volume": 354637.0}, {"date": "2014-06-04", "close": 1.25, "volume": 188185.0}, {"date": "2014-06-05", "close": 1.23, "volume": 97248.0}, {"date": "2014-06-06", "close": 1.22, "volume": 104320.0}, {"date": "2014-06-10", "close": 1.215, "volume": 77591.0}, {"date": "2014-06-11", "close": 1.2, "volume": 26476.0}, {"date": "2014-06-12", "close": 1.21, "volume": 14745.0}, {"date": "2014-06-13", "close": 1.2, "volume": 86283.0}, {"date": "2014-06-16", "close": 1.19, "volume": 107888.0}, {"date": "2014-06-17", "close": 1.205, "volume": 117597.0}, {"date": "2014-06-18", "close": 1.21, "volume": 143822.0}, {"date": "2014-06-19", "close": 1.21, "volume": 45537.0}, {"date": "2014-06-20", "close": 1.205, "volume": 88907.0}, {"date": "2014-06-23", "close": 1.195, "volume": 43936.0}, {"date": "2014-06-24", "close": 1.21, "volume": 22153.0}, {"date": "2014-06-25", "close": 1.22, "volume": 135168.0}, {"date": "2014-06-26", "close": 1.185, "volume": 157729.0}, {"date": "2014-06-27", "close": 1.17, "volume": 183318.0}, {"date": "2014-06-30", "close": 1.2, "volume": 92782.0}, {"date": "2014-07-01", "close": 1.19, "volume": 83677.0}, {"date": "2014-07-02", "close": 1.185, "volume": 106014.0}, {"date": "2014-07-03", "close": 1.19, "volume": 953591.0}, {"date": "2014-07-04", "close": 1.24, "volume": 172373.0}, {"date": "2014-07-07", "close": 1.24, "volume": 379348.0}, {"date": "2014-07-08", "close": 1.23, "volume": 45260.0}, {"date": "2014-07-09", "close": 1.245, "volume": 137819.0}, {"date": "2014-07-10", "close": 1.235, "volume": 77456.0}, {"date": "2014-07-11", "close": 1.25, "volume": 39440.0}, {"date": "2014-07-14", "close": 1.235, "volume": 71373.0}, {"date": "2014-07-15", "close": 1.24, "volume": 56219.0}, {"date": "2014-07-16", "close": 1.29, "volume": 181095.0}, {"date": "2014-07-17", "close": 1.27, "volume": 135525.0}, {"date": "2014-07-18", "close": 1.29, "volume": 93002.0}, {"date": "2014-07-21", "close": 1.275, "volume": 149957.0}, {"date": "2014-07-22", "close": 1.255, "volume": 106366.0}, {"date": "2014-07-23", "close": 1.235, "volume": 55674.0}, {"date": "2014-07-24", "close": 1.235, "volume": 38642.0}, {"date": "2014-07-25", "close": 1.29, "volume": 260074.0}, {"date": "2014-07-28", "close": 1.32, "volume": 146260.0}, {"date": "2014-07-29", "close": 1.3, "volume": 67067.0}, {"date": "2014-07-30", "close": 1.32, "volume": 122565.0}, {"date": "2014-07-31", "close": 1.305, "volume": 66116.0}, {"date": "2014-08-01", "close": 1.29, "volume": 42236.0}, {"date": "2014-08-04", "close": 1.275, "volume": 65417.0}, {"date": "2014-08-05", "close": 1.275, "volume": 80521.0}, {"date": "2014-08-06", "close": 1.3, "volume": 85821.0}, {"date": "2014-08-07", "close": 1.32, "volume": 61825.0}, {"date": "2014-08-08", "close": 1.285, "volume": 120197.0}, {"date": "2014-08-11", "close": 1.29, "volume": 109702.0}, {"date": "2014-08-12", "close": 1.31, "volume": 113640.0}, {"date": "2014-08-13", "close": 1.28, "volume": 215977.0}, {"date": "2014-08-14", "close": 1.29, "volume": 119829.0}, {"date": "2014-08-15", "close": 1.33, "volume": 212322.0}, {"date": "2014-08-18", "close": 1.34, "volume": 226004.0}, {"date": "2014-08-19", "close": 1.3, "volume": 150407.0}, {"date": "2014-08-20", "close": 1.3, "volume": 216008.0}, {"date": "2014-08-21", "close": 1.335, "volume": 200569.0}, {"date": "2014-08-22", "close": 1.31, "volume": 103752.0}, {"date": "2014-08-25", "close": 1.305, "volume": 222265.0}, {"date": "2014-08-26", "close": 1.345, "volume": 233400.0}, {"date": "2014-08-27", "close": 1.34, "volume": 123926.0}, {"date": "2014-08-28", "close": 1.345, "volume": 138992.0}, {"date": "2014-08-29", "close": 1.325, "volume": 19605.0}, {"date": "2014-09-01", "close": 1.355, "volume": 13147.0}, {"date": "2014-09-02", "close": 1.39, "volume": 110631.0}, {"date": "2014-09-03", "close": 1.42, "volume": 254604.0}, {"date": "2014-09-04", "close": 1.42, "volume": 134274.0}, {"date": "2014-09-05", "close": 1.49, "volume": 275497.0}, {"date": "2014-09-08", "close": 1.49, "volume": 280795.0}, {"date": "2014-09-09", "close": 1.515, "volume": 272625.0}, {"date": "2014-09-10", "close": 1.47, "volume": 105263.0}, {"date": "2014-09-11", "close": 1.445, "volume": 150146.0}, {"date": "2014-09-12", "close": 1.435, "volume": 250095.0}, {"date": "2014-09-15", "close": 1.475, "volume": 327259.0}, {"date": "2014-09-16", "close": 1.48, "volume": 83468.0}, {"date": "2014-09-17", "close": 1.49, "volume": 619495.0}, {"date": "2014-09-18", "close": 1.48, "volume": 308963.0}, {"date": "2014-09-19", "close": 1.495, "volume": 4872073.0}, {"date": "2014-09-22", "close": 1.525, "volume": 1328383.0}, {"date": "2014-09-23", "close": 1.5, "volume": 274563.0}, {"date": "2014-09-24", "close": 1.515, "volume": 250826.0}, {"date": "2014-09-25", "close": 1.535, "volume": 364353.0}, {"date": "2014-09-26", "close": 1.475, "volume": 323580.0}, {"date": "2014-09-29", "close": 1.495, "volume": 599092.0}, {"date": "2014-09-30", "close": 1.5, "volume": 927536.0}, {"date": "2014-10-01", "close": 1.505, "volume": 171739.0}, {"date": "2014-10-02", "close": 1.48, "volume": 338571.0}, {"date": "2014-10-03", "close": 1.47, "volume": 203554.0}, {"date": "2014-10-06", "close": 1.47, "volume": 99360.0}, {"date": "2014-10-07", "close": 1.5, "volume": 180993.0}, {"date": "2014-10-08", "close": 1.45, "volume": 243130.0}, {"date": "2014-10-09", "close": 1.48, "volume": 218532.0}, {"date": "2014-10-10", "close": 1.38, "volume": 219372.0}, {"date": "2014-10-13", "close": 1.38, "volume": 183885.0}, {"date": "2014-10-14", "close": 1.405, "volume": 160413.0}, {"date": "2014-10-15", "close": 1.33, "volume": 136027.0}, {"date": "2014-10-16", "close": 1.425, "volume": 329420.0}, {"date": "2014-10-17", "close": 1.4, "volume": 47363.0}, {"date": "2014-10-20", "close": 1.37, "volume": 115813.0}, {"date": "2014-10-21", "close": 1.475, "volume": 187764.0}, {"date": "2014-10-22", "close": 1.475, "volume": 129199.0}, {"date": "2014-10-23", "close": 1.405, "volume": 66403.0}, {"date": "2014-10-24", "close": 1.42, "volume": 178825.0}, {"date": "2014-10-27", "close": 1.42, "volume": 130350.0}, {"date": "2014-10-28", "close": 1.43, "volume": 324631.0}, {"date": "2014-10-29", "close": 1.45, "volume": 135497.0}, {"date": "2014-10-30", "close": 1.45, "volume": 533541.0}, {"date": "2014-10-31", "close": 1.45, "volume": 120377.0}, {"date": "2014-11-03", "close": 1.46, "volume": 307871.0}, {"date": "2014-11-04", "close": 1.47, "volume": 174994.0}, {"date": "2014-11-05", "close": 1.515, "volume": 322515.0}, {"date": "2014-11-06", "close": 1.5, "volume": 283272.0}, {"date": "2014-11-07", "close": 1.51, "volume": 168547.0}, {"date": "2014-11-10", "close": 1.59, "volume": 371113.0}, {"date": "2014-11-11", "close": 1.555, "volume": 313537.0}, {"date": "2014-11-12", "close": 1.53, "volume": 254261.0}, {"date": "2014-11-13", "close": 1.505, "volume": 163362.0}, {"date": "2014-11-14", "close": 1.515, "volume": 136241.0}, {"date": "2014-11-17", "close": 1.51, "volume": 308892.0}, {"date": "2014-11-18", "close": 1.48, "volume": 96359.0}, {"date": "2014-11-19", "close": 1.485, "volume": 250922.0}, {"date": "2014-11-20", "close": 1.525, "volume": 116825.0}, {"date": "2014-11-21", "close": 1.565, "volume": 685151.0}, {"date": "2014-11-24", "close": 1.555, "volume": 132201.0}, {"date": "2014-11-25", "close": 1.53, "volume": 89461.0}, {"date": "2014-11-26", "close": 1.54, "volume": 340506.0}, {"date": "2014-11-27", "close": 1.53, "volume": 2102124.0}, {"date": "2014-11-28", "close": 1.53, "volume": 165459.0}, {"date": "2014-12-01", "close": 1.585, "volume": 306666.0}, {"date": "2014-12-02", "close": 1.55, "volume": 91132.0}, {"date": "2014-12-03", "close": 1.52, "volume": 159375.0}, {"date": "2014-12-04", "close": 1.56, "volume": 252948.0}, {"date": "2014-12-05", "close": 1.535, "volume": 55206.0}, {"date": "2014-12-08", "close": 1.48, "volume": 162553.0}, {"date": "2014-12-16", "close": 1.53, "volume": 419642.0}, {"date": "2014-12-17", "close": 1.5, "volume": 31142.0}, {"date": "2014-12-18", "close": 1.46, "volume": 611528.0}, {"date": "2014-12-19", "close": 1.465, "volume": 267632.0}, {"date": "2014-12-22", "close": 1.52, "volume": 218560.0}, {"date": "2014-12-23", "close": 1.55, "volume": 102428.0}, {"date": "2014-12-24", "close": 1.56, "volume": 271325.0}, {"date": "2014-12-29", "close": 1.6, "volume": 101770.0}, {"date": "2014-12-30", "close": 1.595, "volume": 28405.0}, {"date": "2014-12-31", "close": 1.58, "volume": 20366.0}, {"date": "2015-01-02", "close": 1.56, "volume": 12604.0}, {"date": "2015-01-05", "close": 1.63, "volume": 348772.0}, {"date": "2015-01-06", "close": 1.63, "volume": 436291.0}, {"date": "2015-01-07", "close": 1.61, "volume": 24790.0}, {"date": "2015-01-08", "close": 1.61, "volume": 266492.0}, {"date": "2015-01-09", "close": 1.63, "volume": 203658.0}, {"date": "2015-01-12", "close": 1.625, "volume": 81396.0}, {"date": "2015-01-13", "close": 1.62, "volume": 94436.0}, {"date": "2015-01-14", "close": 1.585, "volume": 251443.0}, {"date": "2015-01-15", "close": 1.575, "volume": 138106.0}, {"date": "2015-01-16", "close": 1.585, "volume": 125252.0}, {"date": "2015-01-19", "close": 1.62, "volume": 78528.0}, {"date": "2015-01-20", "close": 1.595, "volume": 38518.0}, {"date": "2015-01-21", "close": 1.555, "volume": 150054.0}, {"date": "2015-01-22", "close": 1.51, "volume": 496023.0}, {"date": "2015-01-23", "close": 1.56, "volume": 120892.0}, {"date": "2015-01-27", "close": 1.56, "volume": 148906.0}, {"date": "2015-01-28", "close": 1.565, "volume": 295079.0}, {"date": "2015-01-29", "close": 1.61, "volume": 66421.0}, {"date": "2015-01-30", "close": 1.585, "volume": 356449.0}, {"date": "2015-02-02", "close": 1.58, "volume": 134582.0}, {"date": "2015-02-03", "close": 1.63, "volume": 451526.0}, {"date": "2015-02-04", "close": 1.64, "volume": 113016.0}, {"date": "2015-02-05", "close": 1.6, "volume": 668092.0}, {"date": "2015-02-06", "close": 1.68, "volume": 63551.0}, {"date": "2015-02-09", "close": 1.71, "volume": 170981.0}, {"date": "2015-02-10", "close": 1.67, "volume": 195867.0}, {"date": "2015-02-11", "close": 1.65, "volume": 175983.0}, {"date": "2015-02-12", "close": 1.65, "volume": 403878.0}, {"date": "2015-02-13", "close": 1.66, "volume": 52654.0}, {"date": "2015-02-16", "close": 1.71, "volume": 115245.0}, {"date": "2015-02-17", "close": 1.76, "volume": 160881.0}, {"date": "2015-02-18", "close": 1.72, "volume": 166093.0}, {"date": "2015-02-19", "close": 1.76, "volume": 83491.0}, {"date": "2015-02-20", "close": 1.75, "volume": 65951.0}, {"date": "2015-02-23", "close": 1.74, "volume": 146367.0}, {"date": "2015-02-24", "close": 1.755, "volume": 199403.0}, {"date": "2015-02-26", "close": 1.68, "volume": 27821851.0}, {"date": "2015-02-27", "close": 1.67, "volume": 818851.0}, {"date": "2015-03-02", "close": 1.75, "volume": 623583.0}, {"date": "2015-03-03", "close": 1.74, "volume": 406086.0}, {"date": "2015-03-04", "close": 1.71, "volume": 416466.0}, {"date": "2015-03-05", "close": 1.74, "volume": 400760.0}, {"date": "2015-03-06", "close": 1.75, "volume": 302869.0}, {"date": "2015-03-09", "close": 1.695, "volume": 509461.0}, {"date": "2015-03-10", "close": 1.705, "volume": 825354.0}, {"date": "2015-03-11", "close": 1.69, "volume": 427064.0}, {"date": "2015-03-12", "close": 1.68, "volume": 476309.0}, {"date": "2015-03-13", "close": 1.665, "volume": 1035834.0}, {"date": "2015-03-16", "close": 1.695, "volume": 345125.0}, {"date": "2015-03-17", "close": 1.67, "volume": 322227.0}, {"date": "2015-03-18", "close": 1.7, "volume": 704866.0}, {"date": "2015-03-19", "close": 1.695, "volume": 373037.0}, {"date": "2015-03-20", "close": 1.68, "volume": 686501.0}, {"date": "2015-03-23", "close": 1.67, "volume": 3628861.0}, {"date": "2015-03-24", "close": 1.675, "volume": 1622522.0}, {"date": "2015-03-25", "close": 1.7, "volume": 554665.0}, {"date": "2015-03-26", "close": 1.7, "volume": 422298.0}, {"date": "2015-03-27", "close": 1.66, "volume": 258268.0}, {"date": "2015-03-30", "close": 1.665, "volume": 344055.0}, {"date": "2015-03-31", "close": 1.65, "volume": 529137.0}, {"date": "2015-04-01", "close": 1.665, "volume": 220392.0}, {"date": "2015-04-02", "close": 1.66, "volume": 1149056.0}, {"date": "2015-04-07", "close": 1.65, "volume": 746152.0}, {"date": "2015-04-08", "close": 1.65, "volume": 103860.0}, {"date": "2015-04-09", "close": 1.64, "volume": 157955.0}, {"date": "2015-04-10", "close": 1.65, "volume": 154398.0}, {"date": "2015-04-13", "close": 1.65, "volume": 147768.0}, {"date": "2015-04-14", "close": 1.65, "volume": 187951.0}, {"date": "2015-04-15", "close": 1.665, "volume": 419161.0}, {"date": "2015-04-16", "close": 1.685, "volume": 506363.0}, {"date": "2015-04-17", "close": 1.65, "volume": 3550383.0}, {"date": "2015-04-20", "close": 1.665, "volume": 82805.0}, {"date": "2015-04-21", "close": 1.64, "volume": 199073.0}, {"date": "2015-04-22", "close": 1.635, "volume": 361807.0}, {"date": "2015-04-23", "close": 1.655, "volume": 229528.0}, {"date": "2015-04-24", "close": 1.665, "volume": 343758.0}, {"date": "2015-04-27", "close": 1.69, "volume": 204181.0}, {"date": "2015-04-28", "close": 1.7, "volume": 267692.0}, {"date": "2015-04-29", "close": 1.695, "volume": 186657.0}, {"date": "2015-04-30", "close": 1.67, "volume": 862386.0}, {"date": "2015-05-01", "close": 1.685, "volume": 84894.0}, {"date": "2015-05-04", "close": 1.69, "volume": 54848.0}, {"date": "2015-05-05", "close": 1.68, "volume": 80244.0}, {"date": "2015-05-06", "close": 1.68, "volume": 108100.0}, {"date": "2015-05-07", "close": 1.675, "volume": 308710.0}, {"date": "2015-05-08", "close": 1.705, "volume": 237761.0}, {"date": "2015-05-11", "close": 1.71, "volume": 742578.0}, {"date": "2015-05-12", "close": 1.77, "volume": 319515.0}, {"date": "2015-05-13", "close": 1.74, "volume": 255831.0}, {"date": "2015-05-14", "close": 1.79, "volume": 465865.0}, {"date": "2015-05-15", "close": 1.75, "volume": 140752.0}, {"date": "2015-05-18", "close": 1.75, "volume": 126831.0}, {"date": "2015-05-19", "close": 1.78, "volume": 91680.0}, {"date": "2015-05-20", "close": 1.75, "volume": 166060.0}, {"date": "2015-05-21", "close": 1.7, "volume": 224776.0}, {"date": "2015-05-22", "close": 1.665, "volume": 818616.0}, {"date": "2015-05-25", "close": 1.635, "volume": 287144.0}, {"date": "2015-05-26", "close": 1.655, "volume": 253153.0}, {"date": "2015-05-27", "close": 1.62, "volume": 654751.0}, {"date": "2015-05-28", "close": 1.62, "volume": 533956.0}, {"date": "2015-05-29", "close": 1.645, "volume": 82560.0}, {"date": "2015-06-01", "close": 1.615, "volume": 121573.0}, {"date": "2015-06-02", "close": 1.64, "volume": 96685.0}, {"date": "2015-06-03", "close": 1.61, "volume": 926090.0}, {"date": "2015-06-04", "close": 1.625, "volume": 1213549.0}, {"date": "2015-06-05", "close": 1.615, "volume": 268976.0}, {"date": "2015-06-09", "close": 1.61, "volume": 198791.0}, {"date": "2015-06-10", "close": 1.61, "volume": 159226.0}, {"date": "2015-06-11", "close": 1.65, "volume": 168307.0}, {"date": "2015-06-12", "close": 1.63, "volume": 270885.0}, {"date": "2015-06-15", "close": 1.6, "volume": 438184.0}, {"date": "2015-06-16", "close": 1.6, "volume": 253886.0}, {"date": "2015-06-17", "close": 1.602, "volume": 176282.0}, {"date": "2015-06-18", "close": 1.6, "volume": 313103.0}, {"date": "2015-06-19", "close": 1.6, "volume": 182499.0}, {"date": "2015-06-22", "close": 1.61, "volume": 232967.0}, {"date": "2015-06-23", "close": 1.625, "volume": 128418.0}, {"date": "2015-06-24", "close": 1.63, "volume": 255889.0}, {"date": "2015-06-25", "close": 1.635, "volume": 238170.0}, {"date": "2015-06-26", "close": 1.56, "volume": 179525.0}, {"date": "2015-06-29", "close": 1.49, "volume": 524056.0}, {"date": "2015-06-30", "close": 1.535, "volume": 428919.0}, {"date": "2015-07-01", "close": 1.565, "volume": 190163.0}, {"date": "2015-07-02", "close": 1.61, "volume": 246408.0}, {"date": "2015-07-03", "close": 1.6, "volume": 648382.0}, {"date": "2015-07-06", "close": 1.55, "volume": 85899.0}, {"date": "2015-07-07", "close": 1.545, "volume": 84887.0}, {"date": "2015-07-08", "close": 1.54, "volume": 37781.0}, {"date": "2015-07-09", "close": 1.52, "volume": 123602.0}, {"date": "2015-07-10", "close": 1.53, "volume": 49377.0}, {"date": "2015-07-13", "close": 1.515, "volume": 132839.0}, {"date": "2015-07-14", "close": 1.56, "volume": 180426.0}, {"date": "2015-07-15", "close": 1.535, "volume": 93377.0}, {"date": "2015-07-16", "close": 1.56, "volume": 239390.0}, {"date": "2015-07-17", "close": 1.585, "volume": 72177.0}, {"date": "2015-07-20", "close": 1.62, "volume": 355664.0}, {"date": "2015-07-21", "close": 1.6, "volume": 466897.0}, {"date": "2015-07-22", "close": 1.625, "volume": 190356.0}, {"date": "2015-07-23", "close": 1.61, "volume": 44751.0}, {"date": "2015-07-24", "close": 1.6, "volume": 148609.0}, {"date": "2015-07-27", "close": 1.58, "volume": 125809.0}, {"date": "2015-07-28", "close": 1.57, "volume": 70831.0}, {"date": "2015-07-29", "close": 1.575, "volume": 280502.0}, {"date": "2015-07-30", "close": 1.62, "volume": 155810.0}, {"date": "2015-07-31", "close": 1.645, "volume": 147250.0}, {"date": "2015-08-03", "close": 1.605, "volume": 106777.0}, {"date": "2015-08-04", "close": 1.605, "volume": 228418.0}, {"date": "2015-08-05", "close": 1.64, "volume": 155136.0}, {"date": "2015-08-06", "close": 1.605, "volume": 49172.0}, {"date": "2015-08-07", "close": 1.62, "volume": 150390.0}, {"date": "2015-08-10", "close": 1.59, "volume": 134530.0}, {"date": "2015-08-11", "close": 1.595, "volume": 104643.0}, {"date": "2015-08-12", "close": 1.58, "volume": 120009.0}, {"date": "2015-08-13", "close": 1.57, "volume": 142458.0}, {"date": "2015-08-14", "close": 1.57, "volume": 165006.0}, {"date": "2015-08-17", "close": 1.57, "volume": 224890.0}, {"date": "2015-08-18", "close": 1.58, "volume": 71036.0}, {"date": "2015-08-19", "close": 1.57, "volume": 43157.0}, {"date": "2015-08-20", "close": 1.56, "volume": 89447.0}, {"date": "2015-08-21", "close": 1.565, "volume": 113744.0}, {"date": "2015-08-24", "close": 1.51, "volume": 95734.0}, {"date": "2015-08-25", "close": 1.57, "volume": 946461.0}, {"date": "2015-08-26", "close": 1.6, "volume": 620800.0}, {"date": "2015-08-27", "close": 1.62, "volume": 1392315.0}, {"date": "2015-08-28", "close": 1.61, "volume": 249160.0}, {"date": "2015-08-31", "close": 1.625, "volume": 252632.0}, {"date": "2015-09-01", "close": 1.615, "volume": 161878.0}, {"date": "2015-09-02", "close": 1.57, "volume": 143277.0}, {"date": "2015-09-03", "close": 1.51, "volume": 224709.0}, {"date": "2015-09-04", "close": 1.615, "volume": 182556.0}, {"date": "2015-09-07", "close": 1.6, "volume": 120031.0}, {"date": "2015-09-08", "close": 1.575, "volume": 100680.0}, {"date": "2015-09-09", "close": 1.6, "volume": 223994.0}, {"date": "2015-09-10", "close": 1.56, "volume": 35725.0}, {"date": "2015-09-11", "close": 1.585, "volume": 65543.0}, {"date": "2015-09-14", "close": 1.555, "volume": 2576924.0}, {"date": "2015-09-15", "close": 1.575, "volume": 607279.0}, {"date": "2015-09-16", "close": 1.6, "volume": 69922.0}, {"date": "2015-09-17", "close": 1.57, "volume": 99216.0}, {"date": "2015-09-18", "close": 1.63, "volume": 163383.0}, {"date": "2015-09-21", "close": 1.6, "volume": 66586.0}, {"date": "2015-09-22", "close": 1.63, "volume": 86117.0}, {"date": "2015-09-23", "close": 1.61, "volume": 73605.0}, {"date": "2015-09-24", "close": 1.61, "volume": 130672.0}, {"date": "2015-09-25", "close": 1.59, "volume": 102676.0}, {"date": "2015-09-28", "close": 1.605, "volume": 35622.0}, {"date": "2015-09-29", "close": 1.62, "volume": 756312.0}, {"date": "2015-09-30", "close": 1.625, "volume": 280776.0}, {"date": "2015-10-01", "close": 1.63, "volume": 105610.0}, {"date": "2015-10-02", "close": 1.625, "volume": 351586.0}, {"date": "2015-10-05", "close": 1.615, "volume": 38487.0}, {"date": "2015-10-06", "close": 1.6, "volume": 32178.0}, {"date": "2015-10-07", "close": 1.6, "volume": 21712.0}, {"date": "2015-10-08", "close": 1.6, "volume": 135848.0}, {"date": "2015-10-09", "close": 1.615, "volume": 416612.0}, {"date": "2015-10-12", "close": 1.62, "volume": 165057.0}, {"date": "2015-10-13", "close": 1.62, "volume": 71322.0}, {"date": "2015-10-14", "close": 1.6, "volume": 132775.0}, {"date": "2015-10-15", "close": 1.585, "volume": 202832.0}, {"date": "2015-10-16", "close": 1.635, "volume": 100487.0}, {"date": "2015-10-19", "close": 1.63, "volume": 155727.0}, {"date": "2015-10-20", "close": 1.66, "volume": 73283.0}, {"date": "2015-10-21", "close": 1.66, "volume": 110640.0}, {"date": "2015-10-22", "close": 1.7, "volume": 85770.0}, {"date": "2015-10-23", "close": 1.7, "volume": 216267.0}, {"date": "2015-10-26", "close": 1.745, "volume": 224138.0}, {"date": "2015-10-27", "close": 1.725, "volume": 176937.0}, {"date": "2015-10-28", "close": 1.745, "volume": 90046.0}, {"date": "2015-10-29", "close": 1.735, "volume": 177297.0}, {"date": "2015-10-30", "close": 1.715, "volume": 340871.0}, {"date": "2015-11-02", "close": 1.715, "volume": 109760.0}, {"date": "2015-11-03", "close": 1.745, "volume": 94199.0}, {"date": "2015-11-04", "close": 1.765, "volume": 115211.0}, {"date": "2015-11-05", "close": 1.725, "volume": 149755.0}, {"date": "2015-11-06", "close": 1.725, "volume": 139485.0}, {"date": "2015-11-09", "close": 1.705, "volume": 88668.0}, {"date": "2015-11-10", "close": 1.67, "volume": 240895.0}, {"date": "2015-11-11", "close": 1.69, "volume": 76980.0}, {"date": "2015-11-12", "close": 1.75, "volume": 316179.0}, {"date": "2015-11-13", "close": 1.75, "volume": 46917.0}, {"date": "2015-11-16", "close": 1.725, "volume": 155586.0}, {"date": "2015-11-17", "close": 1.75, "volume": 135633.0}, {"date": "2015-11-18", "close": 1.73, "volume": 78524.0}, {"date": "2015-11-19", "close": 1.71, "volume": 83495.0}, {"date": "2015-11-20", "close": 1.76, "volume": 67274.0}, {"date": "2015-11-23", "close": 1.735, "volume": 252681.0}, {"date": "2015-11-24", "close": 1.76, "volume": 64890.0}, {"date": "2015-11-25", "close": 1.73, "volume": 75604.0}, {"date": "2015-11-26", "close": 1.725, "volume": 41909.0}, {"date": "2015-11-27", "close": 1.675, "volume": 207992.0}, {"date": "2015-11-30", "close": 1.68, "volume": 119969.0}, {"date": "2015-12-01", "close": 1.725, "volume": 184209.0}, {"date": "2015-12-02", "close": 1.74, "volume": 333170.0}, {"date": "2015-12-03", "close": 1.75, "volume": 315925.0}, {"date": "2015-12-04", "close": 1.75, "volume": 704147.0}, {"date": "2015-12-07", "close": 1.73, "volume": 95417.0}, {"date": "2015-12-08", "close": 1.72, "volume": 113885.0}, {"date": "2015-12-09", "close": 1.735, "volume": 168037.0}, {"date": "2015-12-10", "close": 1.68, "volume": 167433.0}, {"date": "2015-12-11", "close": 1.69, "volume": 30946.0}, {"date": "2015-12-14", "close": 1.715, "volume": 400978.0}, {"date": "2015-12-15", "close": 1.72, "volume": 104581.0}, {"date": "2015-12-16", "close": 1.69, "volume": 1016546.0}, {"date": "2015-12-17", "close": 1.7, "volume": 79825.0}, {"date": "2015-12-18", "close": 1.65, "volume": 573873.0}, {"date": "2015-12-21", "close": 1.69, "volume": 241582.0}, {"date": "2015-12-22", "close": 1.735, "volume": 558733.0}, {"date": "2015-12-23", "close": 1.755, "volume": 226383.0}, {"date": "2015-12-24", "close": 1.755, "volume": 81990.0}, {"date": "2015-12-29", "close": 1.73, "volume": 141885.0}, {"date": "2015-12-30", "close": 1.79, "volume": 351540.0}, {"date": "2015-12-31", "close": 1.78, "volume": 139659.0}, {"date": "2016-01-04", "close": 1.745, "volume": 186625.0}, {"date": "2016-01-05", "close": 1.755, "volume": 397335.0}, {"date": "2016-01-06", "close": 1.765, "volume": 47553.0}, {"date": "2016-01-07", "close": 1.755, "volume": 154365.0}, {"date": "2016-01-08", "close": 1.76, "volume": 381149.0}, {"date": "2016-01-11", "close": 1.75, "volume": 85904.0}, {"date": "2016-01-12", "close": 1.76, "volume": 310278.0}, {"date": "2016-01-13", "close": 1.735, "volume": 224763.0}, {"date": "2016-01-14", "close": 1.725, "volume": 126387.0}, {"date": "2016-01-15", "close": 1.71, "volume": 206729.0}, {"date": "2016-01-18", "close": 1.75, "volume": 303242.0}, {"date": "2016-01-19", "close": 1.77, "volume": 221209.0}, {"date": "2016-01-20", "close": 1.73, "volume": 85667.0}, {"date": "2016-01-21", "close": 1.715, "volume": 96507.0}, {"date": "2016-01-22", "close": 1.72, "volume": 34693.0}, {"date": "2016-01-25", "close": 1.72, "volume": 108948.0}, {"date": "2016-01-27", "close": 1.715, "volume": 112233.0}, {"date": "2016-01-28", "close": 1.74, "volume": 313179.0}, {"date": "2016-01-29", "close": 1.77, "volume": 2443501.0}, {"date": "2016-02-01", "close": 1.81, "volume": 209661.0}, {"date": "2016-02-02", "close": 1.79, "volume": 515171.0}, {"date": "2016-02-03", "close": 1.77, "volume": 98115.0}, {"date": "2016-02-04", "close": 1.77, "volume": 253874.0}, {"date": "2016-02-05", "close": 1.785, "volume": 107572.0}, {"date": "2016-02-08", "close": 1.755, "volume": 37081.0}, {"date": "2016-02-09", "close": 1.71, "volume": 103431.0}, {"date": "2016-02-10", "close": 1.65, "volume": 206145.0}, {"date": "2016-02-11", "close": 1.68, "volume": 119143.0}, {"date": "2016-02-12", "close": 1.695, "volume": 67547.0}, {"date": "2016-02-15", "close": 1.685, "volume": 207480.0}, {"date": "2016-02-16", "close": 1.68, "volume": 366226.0}, {"date": "2016-02-17", "close": 1.74, "volume": 874898.0}, {"date": "2016-02-18", "close": 1.735, "volume": 178074.0}, {"date": "2016-02-19", "close": 1.78, "volume": 136531.0}, {"date": "2016-02-22", "close": 1.805, "volume": 272585.0}, {"date": "2016-02-23", "close": 1.84, "volume": 447216.0}, {"date": "2016-02-24", "close": 1.84, "volume": 124901.0}, {"date": "2016-02-25", "close": 1.885, "volume": 380698.0}, {"date": "2016-02-26", "close": 1.865, "volume": 401395.0}, {"date": "2016-02-29", "close": 1.865, "volume": 174798.0}, {"date": "2016-03-01", "close": 1.91, "volume": 290016.0}, {"date": "2016-03-02", "close": 1.945, "volume": 343561.0}, {"date": "2016-03-03", "close": 1.95, "volume": 955471.0}, {"date": "2016-03-04", "close": 1.935, "volume": 309904.0}, {"date": "2016-03-07", "close": 1.93, "volume": 412323.0}, {"date": "2016-03-08", "close": 1.955, "volume": 488677.0}, {"date": "2016-03-09", "close": 1.93, "volume": 231673.0}, {"date": "2016-03-10", "close": 1.92, "volume": 1079294.0}, {"date": "2016-03-11", "close": 1.875, "volume": 612032.0}, {"date": "2016-03-14", "close": 1.88, "volume": 204802.0}, {"date": "2016-03-15", "close": 1.94, "volume": 354596.0}, {"date": "2016-03-16", "close": 1.955, "volume": 1634316.0}, {"date": "2016-03-17", "close": 1.93, "volume": 551919.0}, {"date": "2016-03-18", "close": 1.9, "volume": 3348250.0}, {"date": "2016-03-21", "close": 1.93, "volume": 266573.0}, {"date": "2016-03-22", "close": 1.93, "volume": 400016.0}, {"date": "2016-03-23", "close": 1.91, "volume": 263069.0}, {"date": "2016-03-24", "close": 1.965, "volume": 103467.0}, {"date": "2016-03-29", "close": 1.98, "volume": 310469.0}, {"date": "2016-03-30", "close": 1.95, "volume": 134901.0}, {"date": "2016-03-31", "close": 1.98, "volume": 207604.0}, {"date": "2016-04-01", "close": 1.94, "volume": 228149.0}, {"date": "2016-04-04", "close": 1.965, "volume": 66806.0}, {"date": "2016-04-05", "close": 1.94, "volume": 110940.0}, {"date": "2016-04-06", "close": 1.93, "volume": 149958.0}, {"date": "2016-04-07", "close": 1.9, "volume": 979695.0}, {"date": "2016-04-08", "close": 1.935, "volume": 200734.0}, {"date": "2016-04-11", "close": 1.925, "volume": 660657.0}, {"date": "2016-04-12", "close": 1.905, "volume": 186433.0}, {"date": "2016-04-13", "close": 1.96, "volume": 322775.0}, {"date": "2016-04-14", "close": 1.98, "volume": 233949.0}, {"date": "2016-04-15", "close": 1.94, "volume": 76761.0}, {"date": "2016-04-18", "close": 1.94, "volume": 241310.0}, {"date": "2016-04-19", "close": 1.945, "volume": 282503.0}, {"date": "2016-04-20", "close": 1.94, "volume": 197881.0}, {"date": "2016-04-21", "close": 1.94, "volume": 518147.0}, {"date": "2016-04-22", "close": 1.945, "volume": 306582.0}, {"date": "2016-04-26", "close": 1.95, "volume": 129337.0}, {"date": "2016-04-27", "close": 1.915, "volume": 82698.0}, {"date": "2016-04-28", "close": 1.935, "volume": 242230.0}, {"date": "2016-04-29", "close": 1.935, "volume": 104745.0}, {"date": "2016-05-02", "close": 1.935, "volume": 548310.0}, {"date": "2016-05-03", "close": 1.93, "volume": 264114.0}, {"date": "2016-05-04", "close": 1.96, "volume": 339527.0}, {"date": "2016-05-05", "close": 1.955, "volume": 97747.0}, {"date": "2016-05-06", "close": 1.97, "volume": 170731.0}, {"date": "2016-05-09", "close": 1.97, "volume": 63029.0}, {"date": "2016-05-10", "close": 1.94, "volume": 388533.0}, {"date": "2016-05-11", "close": 1.96, "volume": 372837.0}, {"date": "2016-05-12", "close": 1.98, "volume": 221775.0}, {"date": "2016-05-13", "close": 2.02, "volume": 203877.0}, {"date": "2016-05-16", "close": 2.02, "volume": 220730.0}, {"date": "2016-05-17", "close": 1.99, "volume": 137461.0}, {"date": "2016-05-18", "close": 1.99, "volume": 353584.0}, {"date": "2016-05-19", "close": 1.975, "volume": 149808.0}, {"date": "2016-05-20", "close": 1.97, "volume": 117165.0}, {"date": "2016-05-23", "close": 1.98, "volume": 1326526.0}, {"date": "2016-05-24", "close": 1.965, "volume": 64462.0}, {"date": "2016-05-25", "close": 1.975, "volume": 122150.0}, {"date": "2016-05-26", "close": 1.96, "volume": 193584.0}, {"date": "2016-05-27", "close": 1.98, "volume": 95685.0}, {"date": "2016-05-30", "close": 2.0, "volume": 127022.0}, {"date": "2016-05-31", "close": 2.03, "volume": 3276145.0}, {"date": "2016-06-01", "close": 1.985, "volume": 166478.0}, {"date": "2016-06-02", "close": 1.965, "volume": 263073.0}, {"date": "2016-06-03", "close": 1.96, "volume": 201104.0}, {"date": "2016-06-06", "close": 1.98, "volume": 138920.0}, {"date": "2016-06-07", "close": 2.02, "volume": 231085.0}, {"date": "2016-06-08", "close": 2.02, "volume": 131308.0}, {"date": "2016-06-09", "close": 2.03, "volume": 105788.0}, {"date": "2016-06-10", "close": 2.02, "volume": 22214.0}, {"date": "2016-06-14", "close": 2.0, "volume": 100491.0}, {"date": "2016-06-15", "close": 2.02, "volume": 103890.0}, {"date": "2016-06-16", "close": 2.0, "volume": 174134.0}, {"date": "2016-06-17", "close": 2.0, "volume": 252202.0}, {"date": "2016-06-20", "close": 2.01, "volume": 96104.0}, {"date": "2016-06-21", "close": 2.01, "volume": 121408.0}, {"date": "2016-06-22", "close": 2.0, "volume": 149459.0}, {"date": "2016-06-23", "close": 2.02, "volume": 70226.0}, {"date": "2016-06-24", "close": 2.0, "volume": 257757.0}, {"date": "2016-06-27", "close": 2.03, "volume": 80297.0}, {"date": "2016-06-28", "close": 1.995, "volume": 93375.0}, {"date": "2016-06-29", "close": 2.02, "volume": 91360.0}, {"date": "2016-06-30", "close": 1.99, "volume": 92334.0}, {"date": "2016-07-01", "close": 2.0, "volume": 168226.0}, {"date": "2016-07-04", "close": 2.04, "volume": 106181.0}, {"date": "2016-07-05", "close": 2.01, "volume": 54234.0}, {"date": "2016-07-06", "close": 2.03, "volume": 502034.0}, {"date": "2016-07-07", "close": 2.06, "volume": 396683.0}, {"date": "2016-07-08", "close": 2.03, "volume": 59279.0}, {"date": "2016-07-11", "close": 2.03, "volume": 70296.0}, {"date": "2016-07-12", "close": 2.06, "volume": 59662.0}, {"date": "2016-07-13", "close": 2.13, "volume": 1256922.0}, {"date": "2016-07-14", "close": 2.07, "volume": 93128.0}, {"date": "2016-07-15", "close": 2.06, "volume": 175812.0}, {"date": "2016-07-18", "close": 2.09, "volume": 102968.0}, {"date": "2016-07-19", "close": 2.11, "volume": 208221.0}, {"date": "2016-07-20", "close": 2.08, "volume": 114463.0}, {"date": "2016-07-21", "close": 2.1, "volume": 140227.0}, {"date": "2016-07-22", "close": 2.12, "volume": 306982.0}, {"date": "2016-07-25", "close": 2.08, "volume": 368853.0}, {"date": "2016-07-26", "close": 2.15, "volume": 437845.0}, {"date": "2016-07-27", "close": 2.22, "volume": 388415.0}, {"date": "2016-07-28", "close": 2.29, "volume": 260442.0}, {"date": "2016-07-29", "close": 2.29, "volume": 174210.0}, {"date": "2016-08-01", "close": 2.36, "volume": 313906.0}, {"date": "2016-08-02", "close": 2.24, "volume": 255240.0}, {"date": "2016-08-03", "close": 2.14, "volume": 262095.0}, {"date": "2016-08-04", "close": 2.15, "volume": 232913.0}, {"date": "2016-08-05", "close": 2.16, "volume": 191622.0}, {"date": "2016-08-08", "close": 2.19, "volume": 47491.0}, {"date": "2016-08-09", "close": 2.16, "volume": 172802.0}, {"date": "2016-08-10", "close": 2.28, "volume": 172637.0}, {"date": "2016-08-11", "close": 2.2, "volume": 107336.0}, {"date": "2016-08-12", "close": 2.2, "volume": 329650.0}, {"date": "2016-08-15", "close": 2.22, "volume": 260522.0}, {"date": "2016-08-16", "close": 2.16, "volume": 118987.0}, {"date": "2016-08-17", "close": 2.19, "volume": 150421.0}, {"date": "2016-08-18", "close": 2.14, "volume": 127706.0}, {"date": "2016-08-19", "close": 2.13, "volume": 55070.0}, {"date": "2016-08-22", "close": 2.2, "volume": 190567.0}, {"date": "2016-08-23", "close": 2.23, "volume": 150684.0}, {"date": "2016-08-24", "close": 2.16, "volume": 67351.0}, {"date": "2016-08-25", "close": 2.22, "volume": 216643.0}, {"date": "2016-08-26", "close": 2.18, "volume": 415917.0}, {"date": "2016-08-29", "close": 2.13, "volume": 211035.0}, {"date": "2016-08-30", "close": 2.14, "volume": 56971.0}, {"date": "2016-08-31", "close": 2.14, "volume": 162668.0}, {"date": "2016-09-01", "close": 2.13, "volume": 101562.0}, {"date": "2016-09-02", "close": 2.13, "volume": 244872.0}, {"date": "2016-09-05", "close": 2.18, "volume": 65593.0}, {"date": "2016-09-06", "close": 2.16, "volume": 141555.0}, {"date": "2016-09-07", "close": 2.19, "volume": 112668.0}, {"date": "2016-09-08", "close": 2.19, "volume": 71629.0}, {"date": "2016-09-09", "close": 2.13, "volume": 136856.0}, {"date": "2016-09-12", "close": 2.01, "volume": 285812.0}, {"date": "2016-09-13", "close": 2.07, "volume": 273386.0}, {"date": "2016-09-14", "close": 2.06, "volume": 191125.0}, {"date": "2016-09-15", "close": 2.1, "volume": 146747.0}, {"date": "2016-09-16", "close": 2.08, "volume": 209211.0}, {"date": "2016-09-19", "close": 2.06, "volume": 3345.0}, {"date": "2016-09-20", "close": 2.09, "volume": 199932.0}, {"date": "2016-09-21", "close": 2.05, "volume": 150091.0}, {"date": "2016-09-22", "close": 2.05, "volume": 31614.0}, {"date": "2016-09-23", "close": 2.04, "volume": 215235.0}, {"date": "2016-09-26", "close": 2.03, "volume": 110165.0}, {"date": "2016-09-27", "close": 2.04, "volume": 221590.0}, {"date": "2016-09-28", "close": 2.09, "volume": 240843.0}, {"date": "2016-09-29", "close": 1.97, "volume": 249315.0}, {"date": "2016-09-30", "close": 1.97, "volume": 271904.0}, {"date": "2016-10-03", "close": 1.985, "volume": 156841.0}, {"date": "2016-10-04", "close": 2.01, "volume": 629974.0}, {"date": "2016-10-05", "close": 2.02, "volume": 77808.0}, {"date": "2016-10-06", "close": 2.04, "volume": 251203.0}, {"date": "2016-10-07", "close": 2.05, "volume": 149644.0}, {"date": "2016-10-10", "close": 2.01, "volume": 106655.0}, {"date": "2016-10-11", "close": 2.03, "volume": 69877.0}, {"date": "2016-10-12", "close": 2.02, "volume": 104936.0}, {"date": "2016-10-13", "close": 2.0, "volume": 268958.0}, {"date": "2016-10-14", "close": 2.01, "volume": 41759.0}, {"date": "2016-10-17", "close": 2.0, "volume": 130732.0}, {"date": "2016-10-18", "close": 2.0, "volume": 125037.0}, {"date": "2016-10-19", "close": 2.02, "volume": 61901.0}, {"date": "2016-10-20", "close": 2.03, "volume": 182620.0}, {"date": "2016-10-21", "close": 1.97, "volume": 127201.0}, {"date": "2016-10-24", "close": 1.89, "volume": 687366.0}, {"date": "2016-10-25", "close": 1.965, "volume": 142274.0}, {"date": "2016-10-26", "close": 1.95, "volume": 123968.0}, {"date": "2016-10-27", "close": 1.925, "volume": 209471.0}, {"date": "2016-10-28", "close": 1.95, "volume": 170261.0}, {"date": "2016-10-31", "close": 1.935, "volume": 86111.0}, {"date": "2016-11-01", "close": 1.97, "volume": 78196.0}, {"date": "2016-11-02", "close": 1.905, "volume": 250302.0}, {"date": "2016-11-03", "close": 1.95, "volume": 70663.0}, {"date": "2016-11-04", "close": 1.915, "volume": 88422.0}, {"date": "2016-11-07", "close": 1.89, "volume": 57427.0}, {"date": "2016-11-08", "close": 1.88, "volume": 114375.0}, {"date": "2016-11-09", "close": 1.85, "volume": 184718.0}, {"date": "2016-11-10", "close": 1.94, "volume": 125556.0}, {"date": "2016-11-11", "close": 1.87, "volume": 284079.0}, {"date": "2016-11-14", "close": 1.85, "volume": 227297.0}, {"date": "2016-11-15", "close": 1.88, "volume": 90929.0}, {"date": "2016-11-16", "close": 1.83, "volume": 183538.0}, {"date": "2016-11-17", "close": 1.805, "volume": 128430.0}, {"date": "2016-11-18", "close": 1.85, "volume": 129298.0}, {"date": "2016-11-21", "close": 1.825, "volume": 1657024.0}, {"date": "2016-11-22", "close": 1.8, "volume": 261217.0}, {"date": "2016-11-23", "close": 1.805, "volume": 267062.0}, {"date": "2016-11-24", "close": 1.8, "volume": 541056.0}, {"date": "2016-11-25", "close": 1.805, "volume": 220882.0}, {"date": "2016-11-28", "close": 1.795, "volume": 150984.0}, {"date": "2016-11-29", "close": 1.795, "volume": 294343.0}, {"date": "2016-11-30", "close": 1.81, "volume": 311798.0}, {"date": "2016-12-01", "close": 1.81, "volume": 90897.0}, {"date": "2016-12-02", "close": 1.8, "volume": 156313.0}, {"date": "2016-12-05", "close": 1.8, "volume": 105453.0}, {"date": "2016-12-06", "close": 1.805, "volume": 55954.0}, {"date": "2016-12-07", "close": 1.795, "volume": 443016.0}, {"date": "2016-12-08", "close": 1.8, "volume": 268685.0}, {"date": "2016-12-09", "close": 1.81, "volume": 401262.0}, {"date": "2016-12-12", "close": 1.805, "volume": 294333.0}, {"date": "2016-12-13", "close": 1.805, "volume": 223762.0}, {"date": "2016-12-14", "close": 1.83, "volume": 351178.0}, {"date": "2016-12-15", "close": 1.815, "volume": 238384.0}, {"date": "2016-12-16", "close": 1.835, "volume": 746047.0}, {"date": "2016-12-19", "close": 1.8, "volume": 618971.0}, {"date": "2016-12-20", "close": 1.825, "volume": 370591.0}, {"date": "2016-12-21", "close": 1.83, "volume": 414789.0}, {"date": "2016-12-22", "close": 1.845, "volume": 410556.0}, {"date": "2016-12-23", "close": 1.855, "volume": 35095.0}, {"date": "2016-12-28", "close": 1.87, "volume": 93005.0}, {"date": "2016-12-29", "close": 1.85, "volume": 78324.0}, {"date": "2016-12-30", "close": 1.87, "volume": 180278.0}, {"date": "2017-01-03", "close": 1.875, "volume": 181197.0}, {"date": "2017-01-04", "close": 1.89, "volume": 84029.0}, {"date": "2017-01-05", "close": 1.91, "volume": 152973.0}, {"date": "2017-01-06", "close": 1.88, "volume": 462006.0}, {"date": "2017-01-09", "close": 1.9, "volume": 222031.0}, {"date": "2017-01-10", "close": 1.925, "volume": 929068.0}, {"date": "2017-01-11", "close": 1.905, "volume": 124111.0}, {"date": "2017-01-12", "close": 1.94, "volume": 126497.0}, {"date": "2017-01-13", "close": 1.92, "volume": 149982.0}, {"date": "2017-01-16", "close": 1.86, "volume": 225643.0}, {"date": "2017-01-17", "close": 1.86, "volume": 291045.0}, {"date": "2017-01-18", "close": 1.895, "volume": 196829.0}, {"date": "2017-01-19", "close": 1.89, "volume": 97267.0}, {"date": "2017-01-20", "close": 1.9, "volume": 153513.0}, {"date": "2017-01-23", "close": 1.875, "volume": 246217.0}, {"date": "2017-01-24", "close": 1.88, "volume": 297418.0}, {"date": "2017-01-25", "close": 1.88, "volume": 509967.0}, {"date": "2017-01-27", "close": 1.9, "volume": 90425.0}, {"date": "2017-01-30", "close": 1.89, "volume": 232553.0}, {"date": "2017-01-31", "close": 1.87, "volume": 317381.0}, {"date": "2017-02-01", "close": 1.875, "volume": 142697.0}, {"date": "2017-02-02", "close": 1.91, "volume": 407862.0}, {"date": "2017-02-03", "close": 1.95, "volume": 173914.0}, {"date": "2017-02-06", "close": 1.935, "volume": 158792.0}, {"date": "2017-02-07", "close": 1.96, "volume": 330785.0}, {"date": "2017-02-08", "close": 1.92, "volume": 292106.0}, {"date": "2017-02-09", "close": 1.98, "volume": 147395.0}, {"date": "2017-02-10", "close": 1.97, "volume": 236456.0}, {"date": "2017-02-13", "close": 1.995, "volume": 439115.0}, {"date": "2017-02-14", "close": 1.96, "volume": 105294.0}, {"date": "2017-02-15", "close": 2.0, "volume": 121694.0}, {"date": "2017-02-16", "close": 2.03, "volume": 347600.0}, {"date": "2017-02-17", "close": 2.01, "volume": 495140.0}, {"date": "2017-02-20", "close": 2.09, "volume": 815266.0}, {"date": "2017-02-21", "close": 2.09, "volume": 152731.0}, {"date": "2017-02-22", "close": 2.08, "volume": 335916.0}, {"date": "2017-02-23", "close": 2.08, "volume": 163369.0}, {"date": "2017-02-24", "close": 2.1, "volume": 329166.0}, {"date": "2017-02-27", "close": 2.07, "volume": 111656.0}, {"date": "2017-02-28", "close": 2.11, "volume": 226231.0}, {"date": "2017-03-01", "close": 2.13, "volume": 230008.0}, {"date": "2017-03-02", "close": 2.16, "volume": 315563.0}, {"date": "2017-03-03", "close": 2.15, "volume": 105338.0}, {"date": "2017-03-06", "close": 2.1, "volume": 255781.0}, {"date": "2017-03-07", "close": 2.05, "volume": 75972.0}, {"date": "2017-03-08", "close": 2.07, "volume": 88724.0}, {"date": "2017-03-09", "close": 2.06, "volume": 158069.0}, {"date": "2017-03-10", "close": 2.06, "volume": 53706.0}, {"date": "2017-03-13", "close": 2.08, "volume": 100502.0}, {"date": "2017-03-14", "close": 2.12, "volume": 206953.0}, {"date": "2017-03-15", "close": 2.15, "volume": 241696.0}, {"date": "2017-03-16", "close": 2.12, "volume": 379514.0}, {"date": "2017-03-17", "close": 2.18, "volume": 382735.0}, {"date": "2017-03-20", "close": 2.2, "volume": 95628.0}, {"date": "2017-03-21", "close": 2.2, "volume": 156569.0}, {"date": "2017-03-22", "close": 2.16, "volume": 254032.0}, {"date": "2017-03-23", "close": 2.14, "volume": 86559.0}, {"date": "2017-03-24", "close": 2.13, "volume": 59062.0}, {"date": "2017-03-27", "close": 2.11, "volume": 271630.0}, {"date": "2017-03-28", "close": 2.12, "volume": 339453.0}, {"date": "2017-03-29", "close": 2.13, "volume": 161800.0}, {"date": "2017-03-30", "close": 2.11, "volume": 168364.0}, {"date": "2017-03-31", "close": 2.1, "volume": 195468.0}, {"date": "2017-04-03", "close": 2.11, "volume": 50223.0}, {"date": "2017-04-04", "close": 2.12, "volume": 176914.0}, {"date": "2017-04-05", "close": 2.1, "volume": 192558.0}, {"date": "2017-04-06", "close": 2.16, "volume": 322906.0}, {"date": "2017-04-07", "close": 2.19, "volume": 145343.0}, {"date": "2017-04-10", "close": 2.17, "volume": 101386.0}, {"date": "2017-04-11", "close": 2.19, "volume": 54998.0}, {"date": "2017-04-12", "close": 2.2, "volume": 154203.0}, {"date": "2017-04-13", "close": 2.15, "volume": 79025.0}, {"date": "2017-04-18", "close": 2.14, "volume": 316590.0}, {"date": "2017-04-19", "close": 2.14, "volume": 59459.0}, {"date": "2017-04-20", "close": 2.14, "volume": 74929.0}, {"date": "2017-04-21", "close": 2.13, "volume": 161355.0}, {"date": "2017-04-24", "close": 2.14, "volume": 329380.0}, {"date": "2017-04-26", "close": 2.13, "volume": 242406.0}, {"date": "2017-04-27", "close": 2.13, "volume": 26073.0}, {"date": "2017-04-28", "close": 2.13, "volume": 202473.0}, {"date": "2017-05-01", "close": 2.12, "volume": 122129.0}, {"date": "2017-05-02", "close": 2.1, "volume": 284679.0}, {"date": "2017-05-03", "close": 2.13, "volume": 55639.0}, {"date": "2017-05-04", "close": 2.14, "volume": 53228.0}, {"date": "2017-05-05", "close": 2.16, "volume": 76527.0}, {"date": "2017-05-08", "close": 2.15, "volume": 178242.0}, {"date": "2017-05-09", "close": 2.1, "volume": 180914.0}, {"date": "2017-05-10", "close": 2.12, "volume": 207390.0}, {"date": "2017-05-11", "close": 2.11, "volume": 137227.0}, {"date": "2017-05-12", "close": 2.12, "volume": 81586.0}, {"date": "2017-05-15", "close": 2.11, "volume": 128233.0}, {"date": "2017-05-16", "close": 2.13, "volume": 243236.0}, {"date": "2017-05-17", "close": 2.16, "volume": 265629.0}, {"date": "2017-05-18", "close": 2.15, "volume": 250072.0}, {"date": "2017-05-19", "close": 2.16, "volume": 82430.0}, {"date": "2017-05-22", "close": 2.18, "volume": 100199.0}, {"date": "2017-05-23", "close": 2.2, "volume": 89099.0}, {"date": "2017-05-24", "close": 2.17, "volume": 207216.0}, {"date": "2017-05-25", "close": 2.2, "volume": 214223.0}, {"date": "2017-05-26", "close": 2.21, "volume": 116024.0}, {"date": "2017-05-29", "close": 2.24, "volume": 198109.0}, {"date": "2017-05-30", "close": 2.29, "volume": 240538.0}, {"date": "2017-05-31", "close": 2.2, "volume": 143558.0}, {"date": "2017-06-01", "close": 2.19, "volume": 199638.0}, {"date": "2017-06-02", "close": 2.2, "volume": 76727.0}, {"date": "2017-06-05", "close": 2.22, "volume": 179388.0}, {"date": "2017-06-06", "close": 2.2, "volume": 147433.0}, {"date": "2017-06-07", "close": 2.22, "volume": 109857.0}, {"date": "2017-06-08", "close": 2.22, "volume": 135208.0}, {"date": "2017-06-09", "close": 2.22, "volume": 83422.0}, {"date": "2017-06-13", "close": 2.22, "volume": 58094.0}, {"date": "2017-06-14", "close": 2.24, "volume": 130430.0}, {"date": "2017-06-15", "close": 2.29, "volume": 216893.0}, {"date": "2017-06-16", "close": 2.32, "volume": 503464.0}, {"date": "2017-06-19", "close": 2.34, "volume": 200034.0}, {"date": "2017-06-20", "close": 2.34, "volume": 121767.0}, {"date": "2017-06-21", "close": 2.3, "volume": 291399.0}, {"date": "2017-06-22", "close": 2.26, "volume": 360420.0}, {"date": "2017-06-23", "close": 2.26, "volume": 157844.0}, {"date": "2017-06-26", "close": 2.29, "volume": 135213.0}, {"date": "2017-06-27", "close": 2.3, "volume": 578579.0}, {"date": "2017-06-28", "close": 2.36, "volume": 150321.0}, {"date": "2017-06-29", "close": 2.3, "volume": 121253.0}, {"date": "2017-06-30", "close": 2.25, "volume": 278179.0}, {"date": "2017-07-03", "close": 2.19, "volume": 216879.0}, {"date": "2017-07-04", "close": 2.22, "volume": 204146.0}, {"date": "2017-07-05", "close": 2.2, "volume": 102397.0}, {"date": "2017-07-06", "close": 2.24, "volume": 371289.0}, {"date": "2017-07-07", "close": 2.2, "volume": 154391.0}, {"date": "2017-07-10", "close": 2.18, "volume": 87280.0}, {"date": "2017-07-11", "close": 2.17, "volume": 155164.0}, {"date": "2017-07-12", "close": 2.09, "volume": 322672.0}, {"date": "2017-07-13", "close": 2.08, "volume": 335973.0}, {"date": "2017-07-14", "close": 2.08, "volume": 254824.0}, {"date": "2017-07-17", "close": 2.09, "volume": 366040.0}, {"date": "2017-07-18", "close": 2.11, "volume": 502352.0}, {"date": "2017-07-19", "close": 2.12, "volume": 67626.0}, {"date": "2017-07-20", "close": 2.11, "volume": 115019.0}, {"date": "2017-07-21", "close": 2.11, "volume": 128653.0}, {"date": "2017-07-24", "close": 2.13, "volume": 148446.0}, {"date": "2017-07-25", "close": 2.08, "volume": 214756.0}, {"date": "2017-07-26", "close": 2.1, "volume": 121008.0}, {"date": "2017-07-27", "close": 2.09, "volume": 158623.0}, {"date": "2017-07-31", "close": 2.06, "volume": 587269.0}, {"date": "2017-08-01", "close": 2.09, "volume": 606031.0}, {"date": "2017-08-02", "close": 2.17, "volume": 442738.0}, {"date": "2017-08-03", "close": 2.17, "volume": 533420.0}, {"date": "2017-08-04", "close": 2.19, "volume": 534415.0}, {"date": "2017-08-07", "close": 2.22, "volume": 372287.0}, {"date": "2017-08-08", "close": 2.19, "volume": 398754.0}, {"date": "2017-08-09", "close": 2.2, "volume": 292879.0}, {"date": "2017-08-10", "close": 2.19, "volume": 419798.0}, {"date": "2017-08-11", "close": 2.18, "volume": 300295.0}, {"date": "2017-08-14", "close": 2.19, "volume": 302653.0}, {"date": "2017-08-15", "close": 2.17, "volume": 342487.0}, {"date": "2017-08-16", "close": 2.19, "volume": 157882.0}, {"date": "2017-08-17", "close": 2.17, "volume": 141592.0}, {"date": "2017-08-18", "close": 2.19, "volume": 324789.0}, {"date": "2017-08-21", "close": 2.18, "volume": 977365.0}, {"date": "2017-08-22", "close": 2.23, "volume": 367069.0}, {"date": "2017-08-23", "close": 2.24, "volume": 483022.0}, {"date": "2017-08-24", "close": 2.2, "volume": 177905.0}, {"date": "2017-08-25", "close": 2.2, "volume": 437988.0}, {"date": "2017-08-28", "close": 2.25, "volume": 269235.0}, {"date": "2017-08-29", "close": 2.3, "volume": 268522.0}, {"date": "2017-08-30", "close": 2.27, "volume": 363698.0}, {"date": "2017-08-31", "close": 2.31, "volume": 408942.0}, {"date": "2017-09-01", "close": 2.33, "volume": 327780.0}, {"date": "2017-09-04", "close": 2.3, "volume": 316809.0}, {"date": "2017-09-05", "close": 2.3, "volume": 675812.0}, {"date": "2017-09-06", "close": 2.27, "volume": 588827.0}, {"date": "2017-09-07", "close": 2.25, "volume": 173953.0}, {"date": "2017-09-08", "close": 2.28, "volume": 68933.0}, {"date": "2017-09-11", "close": 2.25, "volume": 200765.0}, {"date": "2017-09-12", "close": 2.24, "volume": 126029.0}, {"date": "2017-09-13", "close": 2.27, "volume": 341169.0}, {"date": "2017-09-14", "close": 2.25, "volume": 247378.0}, {"date": "2017-09-15", "close": 2.26, "volume": 861956.0}, {"date": "2017-09-18", "close": 2.25, "volume": 166911.0}, {"date": "2017-09-19", "close": 2.26, "volume": 381640.0}, {"date": "2017-09-20", "close": 2.29, "volume": 382941.0}, {"date": "2017-09-21", "close": 2.3, "volume": 358029.0}, {"date": "2017-09-22", "close": 2.3, "volume": 263759.0}, {"date": "2017-09-25", "close": 2.3, "volume": 121773.0}, {"date": "2017-09-26", "close": 2.3, "volume": 133125.0}, {"date": "2017-09-27", "close": 2.25, "volume": 251407.0}, {"date": "2017-09-28", "close": 2.3, "volume": 195865.0}, {"date": "2017-09-29", "close": 2.3, "volume": 173268.0}, {"date": "2017-10-02", "close": 2.29, "volume": 89307.0}, {"date": "2017-10-03", "close": 2.22, "volume": 251924.0}, {"date": "2017-10-04", "close": 2.24, "volume": 259043.0}, {"date": "2017-10-05", "close": 2.22, "volume": 257496.0}, {"date": "2017-10-06", "close": 2.21, "volume": 333938.0}, {"date": "2017-10-09", "close": 2.2, "volume": 148555.0}, {"date": "2017-10-10", "close": 2.2, "volume": 491227.0}, {"date": "2017-10-11", "close": 2.2, "volume": 352982.0}, {"date": "2017-10-12", "close": 2.2, "volume": 1138155.0}, {"date": "2017-10-13", "close": 2.2, "volume": 1356843.0}, {"date": "2017-10-16", "close": 2.19, "volume": 130087.0}, {"date": "2017-10-17", "close": 2.2, "volume": 288147.0}, {"date": "2017-10-18", "close": 2.2, "volume": 194590.0}, {"date": "2017-10-19", "close": 2.24, "volume": 539781.0}, {"date": "2017-10-20", "close": 2.24, "volume": 308609.0}, {"date": "2017-10-23", "close": 2.24, "volume": 394613.0}, {"date": "2017-10-24", "close": 2.25, "volume": 102104.0}, {"date": "2017-10-25", "close": 2.25, "volume": 145379.0}, {"date": "2017-10-26", "close": 2.25, "volume": 151699.0}, {"date": "2017-10-27", "close": 2.24, "volume": 266966.0}, {"date": "2017-10-30", "close": 2.23, "volume": 171141.0}, {"date": "2017-10-31", "close": 2.24, "volume": 125593.0}, {"date": "2017-11-01", "close": 2.29, "volume": 303817.0}, {"date": "2017-11-02", "close": 2.28, "volume": 179123.0}, {"date": "2017-11-03", "close": 2.3, "volume": 218889.0}, {"date": "2017-11-06", "close": 2.3, "volume": 169903.0}, {"date": "2017-11-07", "close": 2.3, "volume": 173049.0}, {"date": "2017-11-08", "close": 2.31, "volume": 137114.0}, {"date": "2017-11-09", "close": 2.3, "volume": 151035.0}, {"date": "2017-11-10", "close": 2.34, "volume": 101182.0}, {"date": "2017-11-13", "close": 2.31, "volume": 138951.0}, {"date": "2017-11-14", "close": 2.34, "volume": 108396.0}, {"date": "2017-11-15", "close": 2.36, "volume": 73701.0}, {"date": "2017-11-16", "close": 2.36, "volume": 151555.0}, {"date": "2017-11-17", "close": 2.4, "volume": 429214.0}, {"date": "2017-11-20", "close": 2.45, "volume": 163766.0}, {"date": "2017-11-21", "close": 2.42, "volume": 151159.0}, {"date": "2017-11-22", "close": 2.4, "volume": 83420.0}, {"date": "2017-11-23", "close": 2.42, "volume": 72176.0}, {"date": "2017-11-24", "close": 2.49, "volume": 106023.0}, {"date": "2017-11-27", "close": 2.47, "volume": 113282.0}, {"date": "2017-11-28", "close": 2.47, "volume": 193077.0}, {"date": "2017-11-29", "close": 2.5, "volume": 250148.0}, {"date": "2017-11-30", "close": 2.5, "volume": 312675.0}, {"date": "2017-12-01", "close": 2.48, "volume": 70555.0}, {"date": "2017-12-04", "close": 2.45, "volume": 187983.0}, {"date": "2017-12-05", "close": 2.33, "volume": 231583.0}, {"date": "2017-12-06", "close": 2.32, "volume": 430545.0}, {"date": "2017-12-07", "close": 2.37, "volume": 272801.0}, {"date": "2017-12-08", "close": 2.4, "volume": 167917.0}, {"date": "2017-12-11", "close": 2.33, "volume": 183002.0}, {"date": "2017-12-12", "close": 2.3, "volume": 314158.0}, {"date": "2017-12-13", "close": 2.34, "volume": 246440.0}, {"date": "2017-12-14", "close": 2.35, "volume": 127436.0}, {"date": "2017-12-15", "close": 2.35, "volume": 306604.0}, {"date": "2017-12-18", "close": 2.37, "volume": 386669.0}, {"date": "2017-12-19", "close": 2.34, "volume": 173711.0}, {"date": "2017-12-20", "close": 2.31, "volume": 150769.0}, {"date": "2017-12-21", "close": 2.31, "volume": 677441.0}, {"date": "2017-12-22", "close": 2.28, "volume": 206188.0}, {"date": "2017-12-27", "close": 2.28, "volume": 95183.0}, {"date": "2017-12-28", "close": 2.3, "volume": 51039.0}, {"date": "2017-12-29", "close": 2.26, "volume": 98529.0}, {"date": "2018-01-02", "close": 2.26, "volume": 32333.0}, {"date": "2018-01-03", "close": 2.22, "volume": 111285.0}, {"date": "2018-01-04", "close": 2.25, "volume": 776892.0}, {"date": "2018-01-05", "close": 2.28, "volume": 102019.0}, {"date": "2018-01-08", "close": 2.27, "volume": 260867.0}, {"date": "2018-01-09", "close": 2.25, "volume": 61544.0}, {"date": "2018-01-10", "close": 2.2, "volume": 585049.0}, {"date": "2018-01-11", "close": 2.2, "volume": 268606.0}, {"date": "2018-01-12", "close": 2.25, "volume": 141963.0}, {"date": "2018-01-15", "close": 2.22, "volume": 207947.0}, {"date": "2018-01-16", "close": 2.17, "volume": 421578.0}, {"date": "2018-01-17", "close": 2.2, "volume": 114967.0}, {"date": "2018-01-18", "close": 2.18, "volume": 183657.0}, {"date": "2018-01-19", "close": 2.18, "volume": 143120.0}, {"date": "2018-01-22", "close": 2.15, "volume": 370811.0}, {"date": "2018-01-23", "close": 2.16, "volume": 350920.0}, {"date": "2018-01-24", "close": 2.18, "volume": 854996.0}, {"date": "2018-01-25", "close": 2.21, "volume": 1085422.0}, {"date": "2018-01-29", "close": 2.21, "volume": 612361.0}, {"date": "2018-01-30", "close": 2.25, "volume": 169733.0}, {"date": "2018-01-31", "close": 2.29, "volume": 311857.0}, {"date": "2018-02-01", "close": 2.28, "volume": 257467.0}, {"date": "2018-02-02", "close": 2.3, "volume": 142620.0}, {"date": "2018-02-05", "close": 2.24, "volume": 154293.0}, {"date": "2018-02-06", "close": 2.25, "volume": 257933.0}, {"date": "2018-02-07", "close": 2.26, "volume": 159304.0}, {"date": "2018-02-08", "close": 2.24, "volume": 144341.0}, {"date": "2018-02-09", "close": 2.24, "volume": 425458.0}, {"date": "2018-02-12", "close": 2.22, "volume": 399295.0}, {"date": "2018-02-13", "close": 2.2, "volume": 192133.0}, {"date": "2018-02-14", "close": 2.27, "volume": 172121.0}, {"date": "2018-02-15", "close": 2.25, "volume": 69354.0}, {"date": "2018-02-16", "close": 2.19, "volume": 297417.0}, {"date": "2018-02-19", "close": 2.21, "volume": 119834.0}, {"date": "2018-02-20", "close": 2.21, "volume": 33968.0}, {"date": "2018-02-21", "close": 2.21, "volume": 121129.0}, {"date": "2018-02-22", "close": 2.25, "volume": 155168.0}, {"date": "2018-02-23", "close": 2.28, "volume": 96312.0}, {"date": "2018-02-26", "close": 2.35, "volume": 392557.0}, {"date": "2018-02-27", "close": 2.34, "volume": 240897.0}, {"date": "2018-02-28", "close": 2.3, "volume": 164605.0}, {"date": "2018-03-01", "close": 2.26, "volume": 230038.0}, {"date": "2018-03-02", "close": 2.29, "volume": 116099.0}, {"date": "2018-03-05", "close": 2.25, "volume": 69574.0}, {"date": "2018-03-06", "close": 2.25, "volume": 361877.0}, {"date": "2018-03-07", "close": 2.25, "volume": 57245.0}, {"date": "2018-03-08", "close": 2.26, "volume": 141467.0}, {"date": "2018-03-09", "close": 2.28, "volume": 71246.0}, {"date": "2018-03-12", "close": 2.26, "volume": 79996.0}, {"date": "2018-03-13", "close": 2.26, "volume": 73401.0}, {"date": "2018-03-14", "close": 2.33, "volume": 101630.0}, {"date": "2018-03-15", "close": 2.29, "volume": 91767.0}, {"date": "2018-03-16", "close": 2.34, "volume": 149918.0}, {"date": "2018-03-19", "close": 2.29, "volume": 121182.0}, {"date": "2018-03-20", "close": 2.25, "volume": 249659.0}, {"date": "2018-03-21", "close": 2.25, "volume": 155372.0}, {"date": "2018-03-22", "close": 2.23, "volume": 196565.0}, {"date": "2018-03-23", "close": 2.22, "volume": 144513.0}, {"date": "2018-03-26", "close": 2.22, "volume": 105643.0}, {"date": "2018-03-27", "close": 2.2, "volume": 268128.0}, {"date": "2018-03-28", "close": 2.18, "volume": 176025.0}, {"date": "2018-03-29", "close": 2.16, "volume": 108170.0}, {"date": "2018-04-03", "close": 2.15, "volume": 450640.0}, {"date": "2018-04-04", "close": 2.15, "volume": 148717.0}, {"date": "2018-04-05", "close": 2.17, "volume": 115718.0}, {"date": "2018-04-06", "close": 2.21, "volume": 41074.0}, {"date": "2018-04-09", "close": 2.23, "volume": 30775.0}, {"date": "2018-04-10", "close": 2.18, "volume": 73977.0}, {"date": "2018-04-11", "close": 2.24, "volume": 114992.0}, {"date": "2018-04-12", "close": 2.2, "volume": 115998.0}, {"date": "2018-04-13", "close": 2.2, "volume": 86224.0}, {"date": "2018-04-16", "close": 2.2, "volume": 144017.0}, {"date": "2018-04-17", "close": 2.17, "volume": 722283.0}, {"date": "2018-04-18", "close": 2.18, "volume": 42967.0}, {"date": "2018-04-19", "close": 2.19, "volume": 73567.0}, {"date": "2018-04-20", "close": 2.21, "volume": 357989.0}, {"date": "2018-04-23", "close": 2.19, "volume": 79567.0}, {"date": "2018-04-24", "close": 2.18, "volume": 151299.0}, {"date": "2018-04-26", "close": 2.17, "volume": 58588.0}, {"date": "2018-04-27", "close": 2.19, "volume": 211466.0}, {"date": "2018-04-30", "close": 2.23, "volume": 105425.0}, {"date": "2018-05-01", "close": 2.24, "volume": 835259.0}, {"date": "2018-05-02", "close": 2.2, "volume": 126689.0}, {"date": "2018-05-03", "close": 2.2, "volume": 223648.0}, {"date": "2018-05-04", "close": 2.22, "volume": 56658.0}, {"date": "2018-05-07", "close": 2.22, "volume": 243593.0}, {"date": "2018-05-08", "close": 2.24, "volume": 124384.0}, {"date": "2018-05-09", "close": 2.2, "volume": 189859.0}, {"date": "2018-05-10", "close": 2.2, "volume": 93987.0}, {"date": "2018-05-11", "close": 2.22, "volume": 109189.0}, {"date": "2018-05-14", "close": 2.22, "volume": 113893.0}, {"date": "2018-05-15", "close": 2.19, "volume": 194054.0}, {"date": "2018-05-16", "close": 2.19, "volume": 81928.0}, {"date": "2018-05-17", "close": 2.16, "volume": 299188.0}, {"date": "2018-05-18", "close": 2.15, "volume": 168833.0}, {"date": "2018-05-21", "close": 2.16, "volume": 116297.0}, {"date": "2018-05-22", "close": 2.17, "volume": 222534.0}, {"date": "2018-05-23", "close": 2.15, "volume": 305847.0}, {"date": "2018-05-24", "close": 2.16, "volume": 162901.0}, {"date": "2018-05-25", "close": 2.15, "volume": 205622.0}, {"date": "2018-05-28", "close": 2.15, "volume": 212389.0}, {"date": "2018-05-29", "close": 2.16, "volume": 127151.0}, {"date": "2018-05-30", "close": 2.19, "volume": 159630.0}, {"date": "2018-05-31", "close": 2.19, "volume": 129579.0}, {"date": "2018-06-01", "close": 2.16, "volume": 197820.0}, {"date": "2018-06-04", "close": 2.17, "volume": 476654.0}, {"date": "2018-06-05", "close": 2.23, "volume": 364527.0}, {"date": "2018-06-06", "close": 2.25, "volume": 224190.0}, {"date": "2018-06-07", "close": 2.21, "volume": 190061.0}, {"date": "2018-06-08", "close": 2.23, "volume": 224571.0}, {"date": "2018-06-12", "close": 2.24, "volume": 218659.0}, {"date": "2018-06-13", "close": 2.24, "volume": 243025.0}, {"date": "2018-06-14", "close": 2.25, "volume": 220360.0}, {"date": "2018-06-15", "close": 2.28, "volume": 655525.0}, {"date": "2018-06-18", "close": 2.28, "volume": 569887.0}, {"date": "2018-06-19", "close": 2.27, "volume": 241435.0}, {"date": "2018-06-20", "close": 2.2, "volume": 380852.0}, {"date": "2018-06-21", "close": 2.21, "volume": 505189.0}, {"date": "2018-06-22", "close": 2.21, "volume": 148251.0}, {"date": "2018-06-25", "close": 2.2, "volume": 110309.0}, {"date": "2018-06-26", "close": 2.21, "volume": 287400.0}, {"date": "2018-06-27", "close": 2.2, "volume": 179814.0}, {"date": "2018-06-28", "close": 2.15, "volume": 156075.0}, {"date": "2018-06-29", "close": 2.15, "volume": 254393.0}, {"date": "2018-07-02", "close": 2.16, "volume": 72717.0}, {"date": "2018-07-03", "close": 2.17, "volume": 208219.0}, {"date": "2018-07-04", "close": 2.15, "volume": 94214.0}, {"date": "2018-07-05", "close": 2.15, "volume": 133670.0}, {"date": "2018-07-06", "close": 2.17, "volume": 77116.0}, {"date": "2018-07-09", "close": 2.18, "volume": 223145.0}, {"date": "2018-07-10", "close": 2.15, "volume": 254703.0}, {"date": "2018-07-11", "close": 2.17, "volume": 130870.0}, {"date": "2018-07-12", "close": 2.18, "volume": 177155.0}, {"date": "2018-07-13", "close": 2.16, "volume": 124339.0}, {"date": "2018-07-16", "close": 2.18, "volume": 103420.0}, {"date": "2018-07-17", "close": 2.18, "volume": 229975.0}, {"date": "2018-07-18", "close": 2.17, "volume": 262622.0}, {"date": "2018-07-19", "close": 2.16, "volume": 215442.0}, {"date": "2018-07-20", "close": 2.2, "volume": 113892.0}, {"date": "2018-07-23", "close": 2.25, "volume": 262538.0}, {"date": "2018-07-24", "close": 2.21, "volume": 44364.0}, {"date": "2018-07-25", "close": 2.22, "volume": 74553.0}, {"date": "2018-07-26", "close": 2.22, "volume": 462540.0}, {"date": "2018-07-27", "close": 2.24, "volume": 148954.0}, {"date": "2018-07-30", "close": 2.22, "volume": 216525.0}, {"date": "2018-07-31", "close": 2.3, "volume": 245898.0}, {"date": "2018-08-01", "close": 2.3, "volume": 133285.0}, {"date": "2018-08-02", "close": 2.25, "volume": 34987.0}, {"date": "2018-08-03", "close": 2.24, "volume": 58327.0}, {"date": "2018-08-06", "close": 2.27, "volume": 82048.0}, {"date": "2018-08-07", "close": 2.25, "volume": 222101.0}, {"date": "2018-08-08", "close": 2.22, "volume": 338354.0}, {"date": "2018-08-09", "close": 2.21, "volume": 303604.0}, {"date": "2018-08-10", "close": 2.21, "volume": 293304.0}, {"date": "2018-08-13", "close": 2.21, "volume": 286224.0}, {"date": "2018-08-14", "close": 2.21, "volume": 113885.0}, {"date": "2018-08-15", "close": 2.21, "volume": 198651.0}, {"date": "2018-08-16", "close": 2.23, "volume": 191188.0}, {"date": "2018-08-17", "close": 2.19, "volume": 237984.0}, {"date": "2018-08-20", "close": 2.21, "volume": 123619.0}, {"date": "2018-08-21", "close": 2.23, "volume": 170280.0}, {"date": "2018-08-22", "close": 2.24, "volume": 250770.0}, {"date": "2018-08-23", "close": 2.23, "volume": 340027.0}, {"date": "2018-08-24", "close": 2.24, "volume": 625862.0}, {"date": "2018-08-27", "close": 2.29, "volume": 180897.0}, {"date": "2018-08-28", "close": 2.3, "volume": 204811.0}, {"date": "2018-08-29", "close": 2.3, "volume": 124786.0}, {"date": "2018-08-30", "close": 2.31, "volume": 140704.0}, {"date": "2018-08-31", "close": 2.3, "volume": 261025.0}, {"date": "2018-09-03", "close": 2.31, "volume": 96179.0}, {"date": "2018-09-04", "close": 2.33, "volume": 1073936.0}, {"date": "2018-09-05", "close": 2.34, "volume": 133676.0}, {"date": "2018-09-06", "close": 2.35, "volume": 153501.0}, {"date": "2018-09-07", "close": 2.3, "volume": 78553.0}, {"date": "2018-09-10", "close": 2.33, "volume": 184538.0}, {"date": "2018-09-11", "close": 2.35, "volume": 259514.0}, {"date": "2018-09-12", "close": 2.37, "volume": 173033.0}, {"date": "2018-09-13", "close": 2.37, "volume": 162246.0}, {"date": "2018-09-14", "close": 2.36, "volume": 282339.0}, {"date": "2018-09-17", "close": 2.39, "volume": 165805.0}, {"date": "2018-09-18", "close": 2.41, "volume": 464142.0}, {"date": "2018-09-19", "close": 2.42, "volume": 182211.0}, {"date": "2018-09-20", "close": 2.37, "volume": 86749.0}, {"date": "2018-09-21", "close": 2.43, "volume": 303247.0}, {"date": "2018-09-24", "close": 2.38, "volume": 81040.0}, {"date": "2018-09-25", "close": 2.4, "volume": 229164.0}, {"date": "2018-09-26", "close": 2.4, "volume": 169011.0}, {"date": "2018-09-27", "close": 2.34, "volume": 57804.0}, {"date": "2018-09-28", "close": 2.36, "volume": 91497.0}, {"date": "2018-10-01", "close": 2.35, "volume": 84751.0}, {"date": "2018-10-02", "close": 2.4, "volume": 126171.0}, {"date": "2018-10-03", "close": 2.44, "volume": 168654.0}, {"date": "2018-10-04", "close": 2.37, "volume": 133467.0}, {"date": "2018-10-05", "close": 2.38, "volume": 171351.0}, {"date": "2018-10-08", "close": 2.37, "volume": 149564.0}, {"date": "2018-10-09", "close": 2.39, "volume": 88670.0}, {"date": "2018-10-10", "close": 2.36, "volume": 105057.0}, {"date": "2018-10-11", "close": 2.35, "volume": 150291.0}, {"date": "2018-10-12", "close": 2.32, "volume": 169573.0}, {"date": "2018-10-15", "close": 2.36, "volume": 181026.0}, {"date": "2018-10-16", "close": 2.39, "volume": 132924.0}, {"date": "2018-10-17", "close": 2.35, "volume": 100625.0}, {"date": "2018-10-18", "close": 2.35, "volume": 89975.0}, {"date": "2018-10-19", "close": 2.36, "volume": 73005.0}, {"date": "2018-10-22", "close": 2.34, "volume": 41165.0}, {"date": "2018-10-23", "close": 2.33, "volume": 138089.0}, {"date": "2018-10-24", "close": 2.29, "volume": 218821.0}, {"date": "2018-10-25", "close": 2.28, "volume": 250909.0}, {"date": "2018-10-26", "close": 2.25, "volume": 127315.0}, {"date": "2018-10-29", "close": 2.22, "volume": 131978.0}, {"date": "2018-10-30", "close": 2.16, "volume": 1731030.0}, {"date": "2018-10-31", "close": 2.17, "volume": 258602.0}, {"date": "2018-11-01", "close": 2.13, "volume": 553857.0}, {"date": "2018-11-02", "close": 2.14, "volume": 835141.0}, {"date": "2018-11-05", "close": 2.14, "volume": 961099.0}, {"date": "2018-11-06", "close": 2.2, "volume": 724168.0}, {"date": "2018-11-07", "close": 2.19, "volume": 288672.0}, {"date": "2018-11-08", "close": 2.23, "volume": 564485.0}, {"date": "2018-11-09", "close": 2.25, "volume": 350616.0}, {"date": "2018-11-12", "close": 2.33, "volume": 187956.0}, {"date": "2018-11-13", "close": 2.35, "volume": 122475.0}, {"date": "2018-11-14", "close": 2.33, "volume": 286473.0}, {"date": "2018-11-15", "close": 2.29, "volume": 112216.0}, {"date": "2018-11-16", "close": 2.28, "volume": 76023.0}, {"date": "2018-11-19", "close": 2.28, "volume": 2004730.0}, {"date": "2018-11-20", "close": 2.26, "volume": 59808.0}, {"date": "2018-11-21", "close": 2.26, "volume": 277700.0}, {"date": "2018-11-22", "close": 2.29, "volume": 1628879.0}, {"date": "2018-11-23", "close": 2.31, "volume": 291843.0}, {"date": "2018-11-26", "close": 2.35, "volume": 163952.0}, {"date": "2018-11-27", "close": 2.3, "volume": 142965.0}, {"date": "2018-11-28", "close": 2.36, "volume": 132753.0}, {"date": "2018-11-29", "close": 2.38, "volume": 876386.0}, {"date": "2018-11-30", "close": 2.4, "volume": 570161.0}, {"date": "2018-12-03", "close": 2.41, "volume": 104377.0}, {"date": "2018-12-04", "close": 2.39, "volume": 140237.0}, {"date": "2018-12-05", "close": 2.4, "volume": 95982.0}, {"date": "2018-12-06", "close": 2.44, "volume": 212130.0}, {"date": "2018-12-07", "close": 2.45, "volume": 406783.0}, {"date": "2018-12-10", "close": 2.44, "volume": 113022.0}, {"date": "2018-12-11", "close": 2.43, "volume": 174115.0}, {"date": "2018-12-12", "close": 2.39, "volume": 100187.0}, {"date": "2018-12-13", "close": 2.45, "volume": 134919.0}, {"date": "2018-12-14", "close": 2.45, "volume": 150984.0}, {"date": "2018-12-17", "close": 2.44, "volume": 145198.0}, {"date": "2018-12-18", "close": 2.48, "volume": 188754.0}, {"date": "2018-12-19", "close": 2.55, "volume": 232912.0}, {"date": "2018-12-20", "close": 2.55, "volume": 339847.0}, {"date": "2018-12-21", "close": 2.63, "volume": 837694.0}, {"date": "2018-12-24", "close": 2.62, "volume": 290539.0}, {"date": "2018-12-27", "close": 2.56, "volume": 185558.0}, {"date": "2018-12-28", "close": 2.47, "volume": 297362.0}, {"date": "2018-12-31", "close": 2.41, "volume": 274653.0}, {"date": "2019-01-02", "close": 2.48, "volume": 235482.0}, {"date": "2019-01-03", "close": 2.46, "volume": 67893.0}, {"date": "2019-01-04", "close": 2.44, "volume": 26146.0}, {"date": "2019-01-07", "close": 2.44, "volume": 67804.0}, {"date": "2019-01-08", "close": 2.41, "volume": 277048.0}, {"date": "2019-01-09", "close": 2.46, "volume": 178160.0}, {"date": "2019-01-10", "close": 2.45, "volume": 148345.0}, {"date": "2019-01-11", "close": 2.44, "volume": 139255.0}, {"date": "2019-01-14", "close": 2.45, "volume": 68510.0}, {"date": "2019-01-15", "close": 2.44, "volume": 45486.0}, {"date": "2019-01-16", "close": 2.46, "volume": 117078.0}, {"date": "2019-01-17", "close": 2.47, "volume": 67759.0}, {"date": "2019-01-18", "close": 2.49, "volume": 74727.0}, {"date": "2019-01-21", "close": 2.5, "volume": 45771.0}, {"date": "2019-01-22", "close": 2.55, "volume": 286977.0}, {"date": "2019-01-23", "close": 2.57, "volume": 175770.0}, {"date": "2019-01-24", "close": 2.54, "volume": 147854.0}, {"date": "2019-01-25", "close": 2.58, "volume": 230801.0}, {"date": "2019-01-29", "close": 2.62, "volume": 102754.0}, {"date": "2019-01-30", "close": 2.65, "volume": 184625.0}, {"date": "2019-01-31", "close": 2.69, "volume": 277822.0}, {"date": "2019-02-01", "close": 2.68, "volume": 208716.0}, {"date": "2019-02-04", "close": 2.67, "volume": 239930.0}, {"date": "2019-02-05", "close": 2.67, "volume": 155382.0}, {"date": "2019-02-06", "close": 2.67, "volume": 89264.0}, {"date": "2019-02-07", "close": 2.69, "volume": 187614.0}, {"date": "2019-02-08", "close": 2.72, "volume": 250351.0}, {"date": "2019-02-11", "close": 2.72, "volume": 225655.0}, {"date": "2019-02-12", "close": 2.71, "volume": 368686.0}, {"date": "2019-02-13", "close": 2.75, "volume": 420993.0}, {"date": "2019-02-14", "close": 2.68, "volume": 205672.0}, {"date": "2019-02-15", "close": 2.72, "volume": 123158.0}, {"date": "2019-02-18", "close": 2.75, "volume": 150079.0}, {"date": "2019-02-19", "close": 2.65, "volume": 459110.0}, {"date": "2019-02-20", "close": 2.55, "volume": 247607.0}, {"date": "2019-02-21", "close": 2.56, "volume": 560095.0}, {"date": "2019-02-22", "close": 2.59, "volume": 175390.0}, {"date": "2019-02-25", "close": 2.62, "volume": 360028.0}, {"date": "2019-02-26", "close": 2.63, "volume": 338495.0}, {"date": "2019-02-27", "close": 2.63, "volume": 267445.0}, {"date": "2019-02-28", "close": 2.61, "volume": 145361.0}, {"date": "2019-03-01", "close": 2.62, "volume": 195678.0}, {"date": "2019-03-04", "close": 2.69, "volume": 163251.0}, {"date": "2019-03-05", "close": 2.74, "volume": 155839.0}, {"date": "2019-03-06", "close": 2.74, "volume": 213948.0}, {"date": "2019-03-07", "close": 2.71, "volume": 110374.0}, {"date": "2019-03-08", "close": 2.68, "volume": 103069.0}, {"date": "2019-03-11", "close": 2.68, "volume": 121093.0}, {"date": "2019-03-12", "close": 2.72, "volume": 403880.0}, {"date": "2019-03-13", "close": 2.74, "volume": 75997.0}, {"date": "2019-03-14", "close": 2.69, "volume": 58738.0}, {"date": "2019-03-15", "close": 2.71, "volume": 538884.0}, {"date": "2019-03-18", "close": 2.72, "volume": 202221.0}, {"date": "2019-03-19", "close": 2.73, "volume": 64547.0}, {"date": "2019-03-20", "close": 2.74, "volume": 80879.0}, {"date": "2019-03-21", "close": 2.8, "volume": 196048.0}, {"date": "2019-03-22", "close": 2.82, "volume": 135594.0}, {"date": "2019-03-25", "close": 2.78, "volume": 287647.0}, {"date": "2019-03-26", "close": 2.8, "volume": 312745.0}, {"date": "2019-03-27", "close": 2.79, "volume": 211576.0}, {"date": "2019-03-28", "close": 2.8, "volume": 92674.0}, {"date": "2019-03-29", "close": 2.78, "volume": 98886.0}, {"date": "2019-04-01", "close": 2.82, "volume": 141604.0}, {"date": "2019-04-02", "close": 2.78, "volume": 155501.0}, {"date": "2019-04-03", "close": 2.73, "volume": 121658.0}, {"date": "2019-04-04", "close": 2.7, "volume": 714582.0}, {"date": "2019-04-05", "close": 2.75, "volume": 152171.0}, {"date": "2019-04-08", "close": 2.74, "volume": 195083.0}, {"date": "2019-04-09", "close": 2.77, "volume": 319973.0}, {"date": "2019-04-10", "close": 2.79, "volume": 125124.0}, {"date": "2019-04-11", "close": 2.78, "volume": 114929.0}, {"date": "2019-04-12", "close": 2.78, "volume": 222857.0}, {"date": "2019-04-15", "close": 2.78, "volume": 218682.0}, {"date": "2019-04-16", "close": 2.79, "volume": 200733.0}, {"date": "2019-04-17", "close": 2.75, "volume": 210494.0}, {"date": "2019-04-18", "close": 2.82, "volume": 202881.0}, {"date": "2019-04-23", "close": 2.8, "volume": 79633.0}, {"date": "2019-04-24", "close": 2.87, "volume": 191429.0}, {"date": "2019-04-26", "close": 2.84, "volume": 55691.0}, {"date": "2019-04-29", "close": 2.84, "volume": 131338.0}, {"date": "2019-04-30", "close": 2.93, "volume": 240732.0}, {"date": "2019-05-01", "close": 2.93, "volume": 173245.0}, {"date": "2019-05-02", "close": 2.9, "volume": 116737.0}, {"date": "2019-05-03", "close": 2.79, "volume": 283982.0}, {"date": "2019-05-06", "close": 2.78, "volume": 101112.0}, {"date": "2019-05-07", "close": 2.77, "volume": 88805.0}, {"date": "2019-05-08", "close": 2.69, "volume": 366136.0}, {"date": "2019-05-09", "close": 2.73, "volume": 198180.0}, {"date": "2019-05-10", "close": 2.78, "volume": 113672.0}, {"date": "2019-05-13", "close": 2.74, "volume": 95905.0}, {"date": "2019-05-14", "close": 2.71, "volume": 174612.0}, {"date": "2019-05-15", "close": 2.73, "volume": 58214.0}, {"date": "2019-05-16", "close": 2.72, "volume": 348076.0}, {"date": "2019-05-17", "close": 2.78, "volume": 96743.0}, {"date": "2019-05-20", "close": 2.79, "volume": 74468.0}, {"date": "2019-05-22", "close": 2.68, "volume": 10439474.0}, {"date": "2019-05-23", "close": 2.75, "volume": 422139.0}, {"date": "2019-05-24", "close": 2.76, "volume": 405730.0}, {"date": "2019-05-27", "close": 2.7, "volume": 632555.0}, {"date": "2019-05-28", "close": 2.72, "volume": 111274.0}, {"date": "2019-05-29", "close": 2.72, "volume": 762965.0}, {"date": "2019-05-30", "close": 2.74, "volume": 329407.0}, {"date": "2019-05-31", "close": 2.75, "volume": 161987.0}, {"date": "2019-06-03", "close": 2.74, "volume": 318657.0}, {"date": "2019-06-04", "close": 2.77, "volume": 552342.0}, {"date": "2019-06-05", "close": 2.75, "volume": 161415.0}, {"date": "2019-06-06", "close": 2.73, "volume": 181397.0}, {"date": "2019-06-07", "close": 2.76, "volume": 127957.0}, {"date": "2019-06-11", "close": 2.81, "volume": 390053.0}, {"date": "2019-06-12", "close": 2.84, "volume": 407845.0}, {"date": "2019-06-13", "close": 2.8, "volume": 332210.0}, {"date": "2019-06-14", "close": 2.87, "volume": 147616.0}, {"date": "2019-06-17", "close": 2.84, "volume": 278733.0}, {"date": "2019-06-18", "close": 2.85, "volume": 325078.0}, {"date": "2019-06-19", "close": 2.83, "volume": 134004.0}, {"date": "2019-06-20", "close": 2.87, "volume": 239522.0}, {"date": "2019-06-21", "close": 2.87, "volume": 881039.0}, {"date": "2019-06-24", "close": 2.89, "volume": 228444.0}, {"date": "2019-06-25", "close": 2.87, "volume": 186687.0}, {"date": "2019-06-26", "close": 2.81, "volume": 148178.0}, {"date": "2019-06-27", "close": 2.74, "volume": 311403.0}, {"date": "2019-06-28", "close": 2.74, "volume": 214912.0}, {"date": "2019-07-01", "close": 2.72, "volume": 619739.0}, {"date": "2019-07-02", "close": 2.71, "volume": 583498.0}, {"date": "2019-07-03", "close": 2.75, "volume": 400070.0}, {"date": "2019-07-04", "close": 2.74, "volume": 327745.0}, {"date": "2019-07-05", "close": 2.75, "volume": 309639.0}, {"date": "2019-07-08", "close": 2.79, "volume": 187548.0}, {"date": "2019-07-09", "close": 2.74, "volume": 221433.0}, {"date": "2019-07-10", "close": 2.77, "volume": 381362.0}, {"date": "2019-07-11", "close": 2.8, "volume": 318140.0}, {"date": "2019-07-12", "close": 2.77, "volume": 237264.0}, {"date": "2019-07-15", "close": 2.75, "volume": 176789.0}, {"date": "2019-07-16", "close": 2.79, "volume": 164916.0}, {"date": "2019-07-17", "close": 2.79, "volume": 318988.0}, {"date": "2019-07-18", "close": 2.81, "volume": 210822.0}, {"date": "2019-07-19", "close": 2.82, "volume": 337959.0}, {"date": "2019-07-22", "close": 2.78, "volume": 203408.0}, {"date": "2019-07-23", "close": 2.79, "volume": 220086.0}, {"date": "2019-07-24", "close": 2.75, "volume": 185608.0}, {"date": "2019-07-25", "close": 2.8, "volume": 234963.0}, {"date": "2019-07-26", "close": 2.83, "volume": 327608.0}, {"date": "2019-07-29", "close": 2.83, "volume": 179478.0}, {"date": "2019-07-30", "close": 2.84, "volume": 172802.0}, {"date": "2019-07-31", "close": 2.84, "volume": 71207.0}, {"date": "2019-08-01", "close": 2.85, "volume": 130547.0}, {"date": "2019-08-02", "close": 2.87, "volume": 158637.0}, {"date": "2019-08-05", "close": 2.81, "volume": 145774.0}, {"date": "2019-08-06", "close": 2.76, "volume": 188324.0}, {"date": "2019-08-07", "close": 2.75, "volume": 139502.0}, {"date": "2019-08-08", "close": 2.82, "volume": 99192.0}, {"date": "2019-08-09", "close": 2.83, "volume": 106627.0}, {"date": "2019-08-12", "close": 2.84, "volume": 127186.0}, {"date": "2019-08-13", "close": 2.81, "volume": 172003.0}, {"date": "2019-08-14", "close": 2.82, "volume": 154987.0}, {"date": "2019-08-15", "close": 2.82, "volume": 81547.0}, {"date": "2019-08-16", "close": 2.8, "volume": 89670.0}, {"date": "2019-08-19", "close": 2.83, "volume": 378101.0}, {"date": "2019-08-20", "close": 2.81, "volume": 323802.0}, {"date": "2019-08-21", "close": 2.8, "volume": 681727.0}, {"date": "2019-08-22", "close": 2.8, "volume": 76993.0}, {"date": "2019-08-23", "close": 2.76, "volume": 99607.0}, {"date": "2019-08-26", "close": 2.78, "volume": 157467.0}, {"date": "2019-08-27", "close": 2.78, "volume": 122773.0}, {"date": "2019-08-28", "close": 2.81, "volume": 66225.0}, {"date": "2019-08-29", "close": 2.88, "volume": 173461.0}, {"date": "2019-08-30", "close": 2.85, "volume": 112834.0}, {"date": "2019-09-02", "close": 2.89, "volume": 206951.0}, {"date": "2019-09-03", "close": 2.85, "volume": 228198.0}, {"date": "2019-09-04", "close": 2.85, "volume": 125947.0}, {"date": "2019-09-05", "close": 2.82, "volume": 216775.0}, {"date": "2019-09-06", "close": 2.83, "volume": 185322.0}, {"date": "2019-09-09", "close": 2.87, "volume": 124361.0}, {"date": "2019-09-10", "close": 2.86, "volume": 136929.0}, {"date": "2019-09-11", "close": 2.86, "volume": 169412.0}, {"date": "2019-09-12", "close": 2.79, "volume": 623470.0}, {"date": "2019-09-13", "close": 2.83, "volume": 202368.0}, {"date": "2019-09-16", "close": 2.8, "volume": 162900.0}, {"date": "2019-09-17", "close": 2.82, "volume": 166561.0}, {"date": "2019-09-18", "close": 2.82, "volume": 134165.0}, {"date": "2019-09-19", "close": 2.82, "volume": 316510.0}, {"date": "2019-09-20", "close": 2.86, "volume": 1473620.0}, {"date": "2019-09-23", "close": 2.88, "volume": 320485.0}, {"date": "2019-09-24", "close": 2.91, "volume": 144116.0}, {"date": "2019-09-25", "close": 2.82, "volume": 220114.0}, {"date": "2019-09-26", "close": 2.87, "volume": 107751.0}, {"date": "2019-09-27", "close": 2.83, "volume": 76735.0}, {"date": "2019-09-30", "close": 2.86, "volume": 265690.0}, {"date": "2019-10-01", "close": 2.93, "volume": 342297.0}, {"date": "2019-10-02", "close": 2.9, "volume": 147749.0}, {"date": "2019-10-03", "close": 2.89, "volume": 149098.0}, {"date": "2019-10-04", "close": 2.88, "volume": 165474.0}, {"date": "2019-10-07", "close": 2.94, "volume": 71284.0}, {"date": "2019-10-08", "close": 2.88, "volume": 215660.0}, {"date": "2019-10-09", "close": 2.88, "volume": 236254.0}, {"date": "2019-10-10", "close": 2.85, "volume": 145141.0}, {"date": "2019-10-11", "close": 2.84, "volume": 409188.0}, {"date": "2019-10-14", "close": 2.85, "volume": 155673.0}, {"date": "2019-10-15", "close": 2.87, "volume": 569069.0}, {"date": "2019-10-16", "close": 2.89, "volume": 210508.0}, {"date": "2019-10-17", "close": 2.93, "volume": 190595.0}, {"date": "2019-10-18", "close": 2.98, "volume": 448068.0}, {"date": "2019-10-21", "close": 2.98, "volume": 284152.0}, {"date": "2019-10-22", "close": 2.99, "volume": 477078.0}, {"date": "2019-10-23", "close": 2.96, "volume": 104915.0}, {"date": "2019-10-24", "close": 2.99, "volume": 879721.0}, {"date": "2019-10-25", "close": 2.97, "volume": 147912.0}, {"date": "2019-10-28", "close": 2.94, "volume": 251385.0}, {"date": "2019-10-29", "close": 2.96, "volume": 172828.0}, {"date": "2019-10-30", "close": 2.97, "volume": 164780.0}, {"date": "2019-10-31", "close": 3.03, "volume": 247411.0}, {"date": "2019-11-01", "close": 3.03, "volume": 227399.0}, {"date": "2019-11-04", "close": 2.93, "volume": 316606.0}, {"date": "2019-11-05", "close": 2.94, "volume": 145057.0}, {"date": "2019-11-06", "close": 2.93, "volume": 388495.0}, {"date": "2019-11-07", "close": 2.91, "volume": 166291.0}, {"date": "2019-11-08", "close": 2.89, "volume": 173635.0}, {"date": "2019-11-11", "close": 2.9, "volume": 189738.0}, {"date": "2019-11-12", "close": 2.89, "volume": 135214.0}, {"date": "2019-11-13", "close": 2.86, "volume": 232793.0}, {"date": "2019-11-14", "close": 2.88, "volume": 219943.0}, {"date": "2019-11-15", "close": 2.88, "volume": 49350.0}, {"date": "2019-11-18", "close": 2.86, "volume": 205762.0}, {"date": "2019-11-19", "close": 2.92, "volume": 156940.0}, {"date": "2019-11-20", "close": 2.93, "volume": 247418.0}, {"date": "2019-11-21", "close": 2.96, "volume": 159995.0}, {"date": "2019-11-22", "close": 2.9, "volume": 128896.0}, {"date": "2019-11-25", "close": 2.87, "volume": 172657.0}, {"date": "2019-11-26", "close": 2.87, "volume": 336787.0}, {"date": "2019-11-27", "close": 2.9, "volume": 200909.0}, {"date": "2019-11-28", "close": 2.94, "volume": 191891.0}, {"date": "2019-11-29", "close": 2.96, "volume": 685491.0}, {"date": "2019-12-02", "close": 2.98, "volume": 173000.0}, {"date": "2019-12-03", "close": 2.9, "volume": 278318.0}, {"date": "2019-12-04", "close": 2.92, "volume": 114193.0}, {"date": "2019-12-05", "close": 2.99, "volume": 153161.0}, {"date": "2019-12-06", "close": 2.96, "volume": 135890.0}, {"date": "2019-12-09", "close": 2.97, "volume": 214274.0}, {"date": "2019-12-10", "close": 2.97, "volume": 176209.0}, {"date": "2019-12-11", "close": 2.98, "volume": 278909.0}, {"date": "2019-12-12", "close": 2.98, "volume": 240995.0}, {"date": "2019-12-13", "close": 2.98, "volume": 655333.0}, {"date": "2019-12-16", "close": 2.98, "volume": 505348.0}, {"date": "2019-12-17", "close": 3.0, "volume": 655749.0}, {"date": "2019-12-18", "close": 2.94, "volume": 943371.0}, {"date": "2019-12-19", "close": 2.94, "volume": 520543.0}, {"date": "2019-12-20", "close": 2.93, "volume": 371524.0}, {"date": "2019-12-23", "close": 2.91, "volume": 609076.0}, {"date": "2019-12-24", "close": 2.93, "volume": 106635.0}, {"date": "2019-12-27", "close": 2.91, "volume": 667802.0}, {"date": "2019-12-30", "close": 2.93, "volume": 270489.0}, {"date": "2019-12-31", "close": 2.85, "volume": 127654.0}, {"date": "2020-01-02", "close": 2.86, "volume": 65428.0}, {"date": "2020-01-03", "close": 2.89, "volume": 108340.0}, {"date": "2020-01-06", "close": 2.88, "volume": 81582.0}, {"date": "2020-01-07", "close": 2.89, "volume": 87306.0}, {"date": "2020-01-08", "close": 2.9, "volume": 543253.0}, {"date": "2020-01-09", "close": 2.9, "volume": 295563.0}, {"date": "2020-01-10", "close": 2.91, "volume": 245061.0}, {"date": "2020-01-13", "close": 2.93, "volume": 191715.0}, {"date": "2020-01-14", "close": 2.93, "volume": 137596.0}, {"date": "2020-01-15", "close": 2.97, "volume": 84600.0}, {"date": "2020-01-16", "close": 2.97, "volume": 236276.0}, {"date": "2020-01-17", "close": 2.98, "volume": 202000.0}, {"date": "2020-01-20", "close": 3.03, "volume": 126031.0}, {"date": "2020-01-21", "close": 3.0, "volume": 161832.0}, {"date": "2020-01-22", "close": 3.06, "volume": 477802.0}, {"date": "2020-01-23", "close": 3.04, "volume": 233562.0}, {"date": "2020-01-24", "close": 3.05, "volume": 163462.0}, {"date": "2020-01-28", "close": 3.03, "volume": 122701.0}, {"date": "2020-01-29", "close": 3.04, "volume": 229298.0}, {"date": "2020-01-30", "close": 3.04, "volume": 59470.0}, {"date": "2020-01-31", "close": 3.09, "volume": 380348.0}, {"date": "2020-02-03", "close": 3.05, "volume": 225975.0}, {"date": "2020-02-04", "close": 3.11, "volume": 252868.0}, {"date": "2020-02-05", "close": 3.08, "volume": 179669.0}, {"date": "2020-02-06", "close": 3.06, "volume": 282095.0}, {"date": "2020-02-07", "close": 3.04, "volume": 311244.0}, {"date": "2020-02-10", "close": 3.05, "volume": 146019.0}, {"date": "2020-02-11", "close": 3.1, "volume": 155883.0}, {"date": "2020-02-12", "close": 3.17, "volume": 811289.0}, {"date": "2020-02-13", "close": 3.18, "volume": 849098.0}, {"date": "2020-02-14", "close": 3.26, "volume": 696566.0}, {"date": "2020-02-17", "close": 3.29, "volume": 400325.0}, {"date": "2020-02-18", "close": 3.31, "volume": 231018.0}, {"date": "2020-02-19", "close": 3.33, "volume": 239999.0}, {"date": "2020-02-20", "close": 3.38, "volume": 366642.0}, {"date": "2020-02-21", "close": 3.32, "volume": 525976.0}, {"date": "2020-02-24", "close": 3.33, "volume": 159270.0}, {"date": "2020-02-25", "close": 3.3, "volume": 187025.0}, {"date": "2020-02-26", "close": 3.21, "volume": 317023.0}, {"date": "2020-02-27", "close": 3.21, "volume": 120767.0}, {"date": "2020-02-28", "close": 3.0, "volume": 666817.0}, {"date": "2020-03-02", "close": 2.96, "volume": 598599.0}, {"date": "2020-03-03", "close": 3.05, "volume": 582139.0}, {"date": "2020-03-04", "close": 3.01, "volume": 254176.0}, {"date": "2020-03-05", "close": 3.03, "volume": 1763721.0}, {"date": "2020-03-06", "close": 2.9, "volume": 253327.0}, {"date": "2020-03-09", "close": 2.78, "volume": 939639.0}, {"date": "2020-03-10", "close": 2.74, "volume": 761381.0}, {"date": "2020-03-11", "close": 2.65, "volume": 483721.0}, {"date": "2020-03-12", "close": 2.42, "volume": 1394126.0}, {"date": "2020-03-13", "close": 2.38, "volume": 1326323.0}, {"date": "2020-03-16", "close": 2.16, "volume": 1891295.0}, {"date": "2020-03-17", "close": 1.785, "volume": 1776528.0}, {"date": "2020-03-18", "close": 1.735, "volume": 2086527.0}, {"date": "2020-03-19", "close": 1.475, "volume": 2881535.0}, {"date": "2020-03-20", "close": 1.48, "volume": 1468516.0}, {"date": "2020-03-23", "close": 1.41, "volume": 1881114.0}, {"date": "2020-03-24", "close": 1.55, "volume": 1452571.0}, {"date": "2020-03-25", "close": 1.65, "volume": 1444878.0}, {"date": "2020-03-26", "close": 1.705, "volume": 250995.0}, {"date": "2020-03-27", "close": 1.7, "volume": 1461321.0}, {"date": "2020-03-30", "close": 1.615, "volume": 3042278.0}, {"date": "2020-03-31", "close": 1.695, "volume": 1449569.0}, {"date": "2020-04-01", "close": 1.725, "volume": 722891.0}, {"date": "2020-04-02", "close": 2.1, "volume": 1792430.0}, {"date": "2020-04-03", "close": 2.0, "volume": 2433705.0}, {"date": "2020-04-06", "close": 2.1, "volume": 1263097.0}, {"date": "2020-04-07", "close": 2.14, "volume": 1048325.0}, {"date": "2020-04-08", "close": 1.93, "volume": 2014183.0}, {"date": "2020-04-09", "close": 2.07, "volume": 992619.0}, {"date": "2020-04-14", "close": 2.03, "volume": 560160.0}, {"date": "2020-04-15", "close": 2.15, "volume": 564875.0}, {"date": "2020-04-16", "close": 2.14, "volume": 690325.0}, {"date": "2020-04-17", "close": 2.27, "volume": 1031375.0}, {"date": "2020-04-20", "close": 2.26, "volume": 756358.0}, {"date": "2020-04-21", "close": 2.19, "volume": 537475.0}, {"date": "2020-04-22", "close": 2.17, "volume": 347636.0}, {"date": "2020-04-23", "close": 2.17, "volume": 518530.0}, {"date": "2020-04-24", "close": 2.2, "volume": 229047.0}, {"date": "2020-04-27", "close": 2.22, "volume": 293373.0}, {"date": "2020-04-28", "close": 2.17, "volume": 564671.0}, {"date": "2020-04-29", "close": 2.23, "volume": 702802.0}, {"date": "2020-04-30", "close": 2.26, "volume": 273929.0}, {"date": "2020-05-01", "close": 2.19, "volume": 291363.0}, {"date": "2020-05-04", "close": 2.13, "volume": 803263.0}, {"date": "2020-05-05", "close": 2.12, "volume": 415550.0}, {"date": "2020-05-06", "close": 2.11, "volume": 333460.0}, {"date": "2020-05-07", "close": 2.17, "volume": 323144.0}, {"date": "2020-05-08", "close": 2.16, "volume": 533728.0}, {"date": "2020-05-11", "close": 2.16, "volume": 1140585.0}, {"date": "2020-05-12", "close": 2.15, "volume": 491379.0}, {"date": "2020-05-13", "close": 2.05, "volume": 722507.0}, {"date": "2020-05-14", "close": 2.04, "volume": 1102423.0}, {"date": "2020-05-15", "close": 2.12, "volume": 1179254.0}, {"date": "2020-05-18", "close": 2.04, "volume": 555058.0}, {"date": "2020-05-19", "close": 2.07, "volume": 1217867.0}, {"date": "2020-05-20", "close": 2.12, "volume": 1559291.0}, {"date": "2020-05-21", "close": 2.18, "volume": 1014861.0}, {"date": "2020-05-22", "close": 2.24, "volume": 1499427.0}, {"date": "2020-05-25", "close": 2.35, "volume": 545780.0}, {"date": "2020-05-26", "close": 2.47, "volume": 772094.0}, {"date": "2020-05-27", "close": 2.5, "volume": 1941116.0}, {"date": "2020-05-28", "close": 2.46, "volume": 510968.0}, {"date": "2020-05-29", "close": 2.47, "volume": 1362043.0}, {"date": "2020-06-01", "close": 2.4, "volume": 574175.0}, {"date": "2020-06-03", "close": 2.5, "volume": 1780978.0}, {"date": "2020-06-04", "close": 2.49, "volume": 1139360.0}, {"date": "2020-06-05", "close": 2.44, "volume": 729690.0}, {"date": "2020-06-09", "close": 2.41, "volume": 1804037.0}, {"date": "2020-06-10", "close": 2.4, "volume": 1269235.0}, {"date": "2020-06-11", "close": 2.4, "volume": 836316.0}, {"date": "2020-06-12", "close": 2.31, "volume": 1199397.0}, {"date": "2020-06-15", "close": 2.33, "volume": 710777.0}, {"date": "2020-06-16", "close": 2.35, "volume": 505319.0}, {"date": "2020-06-17", "close": 2.36, "volume": 545702.0}, {"date": "2020-06-18", "close": 2.42, "volume": 722826.0}, {"date": "2020-06-19", "close": 2.36, "volume": 779922.0}, {"date": "2020-06-22", "close": 2.38, "volume": 727159.0}, {"date": "2020-06-23", "close": 2.33, "volume": 922880.0}, {"date": "2020-06-24", "close": 2.37, "volume": 488080.0}, {"date": "2020-06-25", "close": 2.36, "volume": 683081.0}, {"date": "2020-06-26", "close": 2.38, "volume": 301891.0}, {"date": "2020-06-29", "close": 2.26, "volume": 1031022.0}, {"date": "2020-06-30", "close": 2.19, "volume": 690138.0}, {"date": "2020-07-01", "close": 2.22, "volume": 999986.0}, {"date": "2020-07-02", "close": 2.33, "volume": 1542789.0}, {"date": "2020-07-03", "close": 2.23, "volume": 492189.0}, {"date": "2020-07-06", "close": 2.2, "volume": 538357.0}, {"date": "2020-07-07", "close": 2.14, "volume": 786045.0}, {"date": "2020-07-08", "close": 2.16, "volume": 930025.0}, {"date": "2020-07-09", "close": 2.24, "volume": 884462.0}, {"date": "2020-07-10", "close": 2.23, "volume": 318770.0}, {"date": "2020-07-13", "close": 2.17, "volume": 588402.0}, {"date": "2020-07-14", "close": 2.11, "volume": 468148.0}, {"date": "2020-07-15", "close": 2.22, "volume": 595651.0}, {"date": "2020-07-16", "close": 2.23, "volume": 517169.0}, {"date": "2020-07-17", "close": 2.24, "volume": 1114495.0}, {"date": "2020-07-20", "close": 2.24, "volume": 411611.0}, {"date": "2020-07-21", "close": 2.28, "volume": 461078.0}, {"date": "2020-07-22", "close": 2.24, "volume": 258900.0}, {"date": "2020-07-23", "close": 2.29, "volume": 205138.0}, {"date": "2020-07-24", "close": 2.25, "volume": 309662.0}, {"date": "2020-07-27", "close": 2.25, "volume": 282555.0}, {"date": "2020-07-28", "close": 2.18, "volume": 348266.0}, {"date": "2020-07-29", "close": 2.22, "volume": 268643.0}, {"date": "2020-07-30", "close": 2.23, "volume": 234199.0}, {"date": "2020-07-31", "close": 2.25, "volume": 333998.0}, {"date": "2020-08-03", "close": 2.15, "volume": 170254.0}, {"date": "2020-08-04", "close": 2.12, "volume": 661924.0}, {"date": "2020-08-05", "close": 2.15, "volume": 287527.0}, {"date": "2020-08-06", "close": 2.11, "volume": 273046.0}, {"date": "2020-08-07", "close": 2.15, "volume": 438501.0}, {"date": "2020-08-10", "close": 2.19, "volume": 203679.0}, {"date": "2020-08-11", "close": 2.28, "volume": 382062.0}, {"date": "2020-08-12", "close": 2.24, "volume": 293947.0}, {"date": "2020-08-13", "close": 2.36, "volume": 923049.0}, {"date": "2020-08-14", "close": 2.43, "volume": 1101798.0}, {"date": "2020-08-17", "close": 2.38, "volume": 509840.0}, {"date": "2020-08-18", "close": 2.36, "volume": 1221488.0}, {"date": "2020-08-19", "close": 2.43, "volume": 1072245.0}, {"date": "2020-08-20", "close": 2.38, "volume": 342691.0}, {"date": "2020-08-21", "close": 2.49, "volume": 528027.0}, {"date": "2020-08-24", "close": 2.47, "volume": 248694.0}, {"date": "2020-08-25", "close": 2.51, "volume": 381793.0}, {"date": "2020-08-26", "close": 2.47, "volume": 297606.0}, {"date": "2020-08-27", "close": 2.52, "volume": 857888.0}, {"date": "2020-08-28", "close": 2.53, "volume": 583482.0}, {"date": "2020-08-31", "close": 2.57, "volume": 287606.0}, {"date": "2020-09-01", "close": 2.45, "volume": 618559.0}, {"date": "2020-09-02", "close": 2.52, "volume": 173216.0}, {"date": "2020-09-03", "close": 2.62, "volume": 454866.0}, {"date": "2020-09-04", "close": 2.55, "volume": 505920.0}, {"date": "2020-09-07", "close": 2.63, "volume": 410111.0}, {"date": "2020-09-08", "close": 2.58, "volume": 587712.0}, {"date": "2020-09-09", "close": 2.58, "volume": 483776.0}, {"date": "2020-09-10", "close": 2.59, "volume": 787922.0}, {"date": "2020-09-11", "close": 2.64, "volume": 225167.0}, {"date": "2020-09-14", "close": 2.62, "volume": 553230.0}, {"date": "2020-09-15", "close": 2.66, "volume": 363002.0}, {"date": "2020-09-16", "close": 2.79, "volume": 940120.0}, {"date": "2020-09-17", "close": 2.76, "volume": 637367.0}, {"date": "2020-09-18", "close": 2.75, "volume": 2119201.0}, {"date": "2020-09-21", "close": 2.73, "volume": 564390.0}, {"date": "2020-09-22", "close": 2.75, "volume": 920643.0}, {"date": "2020-09-23", "close": 2.86, "volume": 1073865.0}, {"date": "2020-09-24", "close": 2.81, "volume": 367071.0}, {"date": "2020-09-25", "close": 2.77, "volume": 400264.0}, {"date": "2020-09-28", "close": 2.82, "volume": 433975.0}, {"date": "2020-09-29", "close": 2.76, "volume": 756240.0}, {"date": "2020-09-30", "close": 2.72, "volume": 295640.0}, {"date": "2020-10-01", "close": 2.7, "volume": 386546.0}, {"date": "2020-10-02", "close": 2.64, "volume": 308532.0}, {"date": "2020-10-05", "close": 2.7, "volume": 227354.0}, {"date": "2020-10-06", "close": 2.67, "volume": 566542.0}, {"date": "2020-10-07", "close": 2.67, "volume": 308062.0}, {"date": "2020-10-08", "close": 2.59, "volume": 822538.0}, {"date": "2020-10-09", "close": 2.66, "volume": 605125.0}, {"date": "2020-10-12", "close": 2.66, "volume": 293734.0}, {"date": "2020-10-13", "close": 2.62, "volume": 278004.0}, {"date": "2020-10-14", "close": 2.65, "volume": 363833.0}, {"date": "2020-10-15", "close": 2.65, "volume": 210654.0}, {"date": "2020-10-16", "close": 2.61, "volume": 173460.0}, {"date": "2020-10-19", "close": 2.66, "volume": 1533619.0}, {"date": "2020-10-20", "close": 2.7, "volume": 310664.0}, {"date": "2020-10-21", "close": 2.67, "volume": 219384.0}, {"date": "2020-10-22", "close": 2.66, "volume": 244563.0}, {"date": "2020-10-23", "close": 2.7, "volume": 106415.0}, {"date": "2020-10-26", "close": 2.71, "volume": 317793.0}, {"date": "2020-10-27", "close": 2.69, "volume": 236755.0}, {"date": "2020-10-28", "close": 2.61, "volume": 428030.0}, {"date": "2020-10-29", "close": 2.62, "volume": 694616.0}, {"date": "2020-10-30", "close": 2.64, "volume": 789478.0}, {"date": "2020-11-02", "close": 2.68, "volume": 485656.0}, {"date": "2020-11-03", "close": 2.71, "volume": 253468.0}, {"date": "2020-11-04", "close": 2.75, "volume": 85167.0}, {"date": "2020-11-05", "close": 2.74, "volume": 336888.0}, {"date": "2020-11-06", "close": 2.79, "volume": 328505.0}, {"date": "2020-11-09", "close": 2.79, "volume": 322790.0}, {"date": "2020-11-10", "close": 2.82, "volume": 645204.0}, {"date": "2020-11-11", "close": 2.8, "volume": 757597.0}, {"date": "2020-11-12", "close": 2.79, "volume": 545557.0}, {"date": "2020-11-13", "close": 2.75, "volume": 828761.0}, {"date": "2020-11-16", "close": 2.8, "volume": 44689.0}, {"date": "2020-11-17", "close": 2.76, "volume": 731855.0}, {"date": "2020-11-18", "close": 2.8, "volume": 838825.0}, {"date": "2020-11-19", "close": 2.8, "volume": 1159918.0}, {"date": "2020-11-20", "close": 2.79, "volume": 220953.0}, {"date": "2020-11-23", "close": 2.78, "volume": 213602.0}, {"date": "2020-11-24", "close": 2.8, "volume": 633055.0}, {"date": "2020-11-25", "close": 2.81, "volume": 515430.0}, {"date": "2020-11-26", "close": 2.85, "volume": 771722.0}, {"date": "2020-11-27", "close": 2.8, "volume": 354341.0}, {"date": "2020-11-30", "close": 2.8, "volume": 446843.0}, {"date": "2020-12-01", "close": 2.83, "volume": 327420.0}, {"date": "2020-12-02", "close": 2.81, "volume": 582519.0}, {"date": "2020-12-03", "close": 2.87, "volume": 577592.0}, {"date": "2020-12-04", "close": 2.87, "volume": 667914.0}, {"date": "2020-12-07", "close": 2.91, "volume": 478941.0}, {"date": "2020-12-08", "close": 2.91, "volume": 167440.0}, {"date": "2020-12-09", "close": 2.9, "volume": 623533.0}, {"date": "2020-12-10", "close": 2.85, "volume": 967251.0}, {"date": "2020-12-11", "close": 2.94, "volume": 375777.0}, {"date": "2020-12-14", "close": 3.0, "volume": 294996.0}, {"date": "2020-12-15", "close": 3.06, "volume": 423234.0}, {"date": "2020-12-16", "close": 2.97, "volume": 319782.0}, {"date": "2020-12-17", "close": 2.92, "volume": 340675.0}, {"date": "2020-12-18", "close": 2.97, "volume": 1095281.0}, {"date": "2020-12-21", "close": 2.91, "volume": 233343.0}, {"date": "2020-12-22", "close": 2.91, "volume": 400381.0}, {"date": "2020-12-23", "close": 2.91, "volume": 755981.0}, {"date": "2020-12-24", "close": 3.05, "volume": 625132.0}, {"date": "2020-12-29", "close": 3.13, "volume": 642202.0}, {"date": "2020-12-30", "close": 3.0, "volume": 373405.0}, {"date": "2020-12-31", "close": 2.88, "volume": 226040.0}, {"date": "2021-01-04", "close": 2.87, "volume": 176445.0}, {"date": "2021-01-05", "close": 2.88, "volume": 211604.0}, {"date": "2021-01-06", "close": 2.9, "volume": 462441.0}, {"date": "2021-01-07", "close": 2.88, "volume": 378300.0}, {"date": "2021-01-08", "close": 2.88, "volume": 469183.0}, {"date": "2021-01-11", "close": 2.85, "volume": 219341.0}, {"date": "2021-01-12", "close": 2.88, "volume": 232968.0}, {"date": "2021-01-13", "close": 2.87, "volume": 371209.0}, {"date": "2021-01-14", "close": 2.83, "volume": 557280.0}, {"date": "2021-01-15", "close": 2.95, "volume": 539487.0}, {"date": "2021-01-18", "close": 2.94, "volume": 302953.0}, {"date": "2021-01-19", "close": 2.93, "volume": 184991.0}, {"date": "2021-01-20", "close": 2.99, "volume": 246666.0}, {"date": "2021-01-21", "close": 2.95, "volume": 197421.0}, {"date": "2021-01-22", "close": 2.95, "volume": 245827.0}, {"date": "2021-01-25", "close": 2.95, "volume": 184988.0}, {"date": "2021-01-27", "close": 2.91, "volume": 453668.0}, {"date": "2021-01-28", "close": 2.91, "volume": 529779.0}, {"date": "2021-01-29", "close": 2.89, "volume": 323074.0}, {"date": "2021-02-01", "close": 2.9, "volume": 340210.0}, {"date": "2021-02-02", "close": 2.92, "volume": 240585.0}, {"date": "2021-02-03", "close": 3.0, "volume": 697110.0}, {"date": "2021-02-04", "close": 2.98, "volume": 238673.0}, {"date": "2021-02-05", "close": 3.0, "volume": 463439.0}, {"date": "2021-02-08", "close": 3.05, "volume": 282471.0}, {"date": "2021-02-09", "close": 2.97, "volume": 301026.0}, {"date": "2021-02-10", "close": 2.91, "volume": 672391.0}, {"date": "2021-02-11", "close": 3.0, "volume": 563251.0}, {"date": "2021-02-12", "close": 3.08, "volume": 595833.0}, {"date": "2021-02-15", "close": 3.08, "volume": 261331.0}, {"date": "2021-02-16", "close": 3.06, "volume": 561498.0}, {"date": "2021-02-17", "close": 3.05, "volume": 650117.0}, {"date": "2021-02-18", "close": 3.01, "volume": 390328.0}, {"date": "2021-02-19", "close": 3.0, "volume": 614251.0}, {"date": "2021-02-22", "close": 3.03, "volume": 629015.0}, {"date": "2021-02-23", "close": 3.01, "volume": 1018844.0}, {"date": "2021-02-24", "close": 3.02, "volume": 1007993.0}, {"date": "2021-02-25", "close": 3.05, "volume": 301192.0}, {"date": "2021-02-26", "close": 3.08, "volume": 872598.0}, {"date": "2021-03-01", "close": 3.2, "volume": 666955.0}, {"date": "2021-03-02", "close": 3.2, "volume": 650766.0}, {"date": "2021-03-03", "close": 3.2, "volume": 838746.0}, {"date": "2021-03-04", "close": 3.18, "volume": 378067.0}, {"date": "2021-03-05", "close": 3.14, "volume": 579105.0}, {"date": "2021-03-08", "close": 3.16, "volume": 330967.0}, {"date": "2021-03-09", "close": 3.11, "volume": 1265642.0}, {"date": "2021-03-10", "close": 3.18, "volume": 678136.0}, {"date": "2021-03-11", "close": 3.09, "volume": 486048.0}, {"date": "2021-03-12", "close": 3.08, "volume": 581921.0}, {"date": "2021-03-15", "close": 3.2, "volume": 526974.0}, {"date": "2021-03-16", "close": 3.2, "volume": 403420.0}, {"date": "2021-03-17", "close": 3.16, "volume": 673575.0}, {"date": "2021-03-18", "close": 3.08, "volume": 1213052.0}, {"date": "2021-03-19", "close": 3.16, "volume": 1866743.0}, {"date": "2021-03-22", "close": 3.15, "volume": 364032.0}, {"date": "2021-03-23", "close": 3.14, "volume": 758967.0}, {"date": "2021-03-24", "close": 3.11, "volume": 881771.0}, {"date": "2021-03-25", "close": 3.13, "volume": 223520.0}, {"date": "2021-03-26", "close": 3.14, "volume": 731628.0}, {"date": "2021-03-29", "close": 3.16, "volume": 359597.0}, {"date": "2021-03-30", "close": 3.09, "volume": 555723.0}, {"date": "2021-03-31", "close": 3.15, "volume": 754139.0}, {"date": "2021-04-01", "close": 3.13, "volume": 277328.0}, {"date": "2021-04-06", "close": 3.17, "volume": 849779.0}, {"date": "2021-04-07", "close": 3.19, "volume": 676888.0}, {"date": "2021-04-08", "close": 3.2, "volume": 421123.0}, {"date": "2021-04-09", "close": 3.19, "volume": 335860.0}, {"date": "2021-04-12", "close": 3.2, "volume": 618183.0}, {"date": "2021-04-13", "close": 3.23, "volume": 438065.0}, {"date": "2021-04-14", "close": 3.25, "volume": 548741.0}, {"date": "2021-04-15", "close": 3.28, "volume": 412141.0}, {"date": "2021-04-16", "close": 3.29, "volume": 230576.0}, {"date": "2021-04-19", "close": 3.28, "volume": 286791.0}, {"date": "2021-04-20", "close": 3.27, "volume": 143549.0}, {"date": "2021-04-21", "close": 3.16, "volume": 465400.0}, {"date": "2021-04-22", "close": 3.17, "volume": 924188.0}, {"date": "2021-04-23", "close": 3.19, "volume": 364613.0}, {"date": "2021-04-26", "close": 3.22, "volume": 327219.0}, {"date": "2021-04-27", "close": 3.2, "volume": 381890.0}, {"date": "2021-04-28", "close": 3.23, "volume": 282119.0}, {"date": "2021-04-29", "close": 3.23, "volume": 255277.0}, {"date": "2021-04-30", "close": 3.24, "volume": 294181.0}, {"date": "2021-05-03", "close": 3.36, "volume": 583431.0}, {"date": "2021-05-04", "close": 3.43, "volume": 592671.0}, {"date": "2021-05-05", "close": 3.41, "volume": 554129.0}, {"date": "2021-05-06", "close": 3.41, "volume": 381321.0}, {"date": "2021-05-07", "close": 3.43, "volume": 400294.0}, {"date": "2021-05-10", "close": 3.41, "volume": 298990.0}, {"date": "2021-05-11", "close": 3.37, "volume": 437366.0}, {"date": "2021-05-12", "close": 3.33, "volume": 1117255.0}, {"date": "2021-05-13", "close": 3.28, "volume": 1194879.0}, {"date": "2021-05-14", "close": 3.3, "volume": 631599.0}, {"date": "2021-05-17", "close": 3.3, "volume": 869332.0}, {"date": "2021-05-18", "close": 3.36, "volume": 530578.0}, {"date": "2021-05-19", "close": 3.34, "volume": 881718.0}, {"date": "2021-05-20", "close": 3.41, "volume": 724634.0}, {"date": "2021-05-21", "close": 3.49, "volume": 880017.0}, {"date": "2021-05-24", "close": 3.55, "volume": 1000202.0}, {"date": "2021-05-25", "close": 3.59, "volume": 1348270.0}, {"date": "2021-05-26", "close": 3.54, "volume": 1792972.0}, {"date": "2021-05-27", "close": 3.45, "volume": 11320361.0}, {"date": "2021-05-28", "close": 3.43, "volume": 834647.0}, {"date": "2021-05-31", "close": 3.43, "volume": 403221.0}, {"date": "2021-06-01", "close": 3.45, "volume": 427469.0}, {"date": "2021-06-02", "close": 3.48, "volume": 293212.0}, {"date": "2021-06-03", "close": 3.49, "volume": 417132.0}, {"date": "2021-06-04", "close": 3.56, "volume": 632987.0}, {"date": "2021-06-07", "close": 3.49, "volume": 438964.0}, {"date": "2021-06-08", "close": 3.47, "volume": 632184.0}, {"date": "2021-06-09", "close": 3.42, "volume": 593965.0}, {"date": "2021-06-10", "close": 3.48, "volume": 820189.0}, {"date": "2021-06-11", "close": 3.48, "volume": 333003.0}, {"date": "2021-06-15", "close": 3.41, "volume": 1004243.0}, {"date": "2021-06-16", "close": 3.46, "volume": 934426.0}, {"date": "2021-06-17", "close": 3.41, "volume": 771800.0}, {"date": "2021-06-18", "close": 3.49, "volume": 979637.0}, {"date": "2021-06-21", "close": 3.44, "volume": 1039638.0}, {"date": "2021-06-22", "close": 3.43, "volume": 484343.0}, {"date": "2021-06-23", "close": 3.4, "volume": 443598.0}, {"date": "2021-06-24", "close": 3.4, "volume": 477401.0}, {"date": "2021-06-25", "close": 3.53, "volume": 1006553.0}, {"date": "2021-06-28", "close": 3.63, "volume": 540182.0}, {"date": "2021-06-29", "close": 3.53, "volume": 607158.0}, {"date": "2021-06-30", "close": 3.6, "volume": 899030.0}, {"date": "2021-07-01", "close": 3.64, "volume": 972790.0}, {"date": "2021-07-02", "close": 3.62, "volume": 1262142.0}, {"date": "2021-07-05", "close": 3.73, "volume": 2350283.0}, {"date": "2021-07-06", "close": 3.76, "volume": 762332.0}, {"date": "2021-07-07", "close": 3.69, "volume": 701022.0}, {"date": "2021-07-08", "close": 3.71, "volume": 450291.0}, {"date": "2021-07-09", "close": 3.7, "volume": 548951.0}, {"date": "2021-07-12", "close": 3.76, "volume": 501119.0}, {"date": "2021-07-13", "close": 3.72, "volume": 518855.0}, {"date": "2021-07-14", "close": 3.67, "volume": 370912.0}, {"date": "2021-07-15", "close": 3.66, "volume": 432025.0}, {"date": "2021-07-16", "close": 3.6, "volume": 1227832.0}, {"date": "2021-07-19", "close": 3.61, "volume": 423366.0}, {"date": "2021-07-20", "close": 3.61, "volume": 490985.0}, {"date": "2021-07-21", "close": 3.65, "volume": 508142.0}, {"date": "2021-07-22", "close": 3.56, "volume": 1198249.0}, {"date": "2021-07-23", "close": 3.63, "volume": 392768.0}, {"date": "2021-07-26", "close": 3.65, "volume": 705057.0}, {"date": "2021-07-27", "close": 3.59, "volume": 260997.0}, {"date": "2021-07-28", "close": 3.62, "volume": 343080.0}, {"date": "2021-07-29", "close": 3.54, "volume": 1398310.0}, {"date": "2021-07-30", "close": 3.54, "volume": 1730973.0}, {"date": "2021-08-02", "close": 3.59, "volume": 817691.0}, {"date": "2021-08-03", "close": 3.65, "volume": 480595.0}, {"date": "2021-08-04", "close": 3.62, "volume": 362265.0}, {"date": "2021-08-05", "close": 3.68, "volume": 574442.0}, {"date": "2021-08-06", "close": 3.75, "volume": 455553.0}, {"date": "2021-08-09", "close": 3.78, "volume": 828842.0}, {"date": "2021-08-10", "close": 3.79, "volume": 455099.0}, {"date": "2021-08-11", "close": 3.83, "volume": 1043673.0}, {"date": "2021-08-12", "close": 3.89, "volume": 1249263.0}, {"date": "2021-08-13", "close": 3.97, "volume": 1029464.0}, {"date": "2021-08-16", "close": 4.03, "volume": 1455681.0}, {"date": "2021-08-17", "close": 3.94, "volume": 570882.0}, {"date": "2021-08-18", "close": 4.05, "volume": 1368685.0}, {"date": "2021-08-19", "close": 4.06, "volume": 561046.0}, {"date": "2021-08-20", "close": 4.05, "volume": 600575.0}, {"date": "2021-08-23", "close": 4.11, "volume": 557801.0}, {"date": "2021-08-24", "close": 4.04, "volume": 426000.0}, {"date": "2021-08-25", "close": 4.07, "volume": 794923.0}, {"date": "2021-08-26", "close": 4.08, "volume": 398493.0}, {"date": "2021-08-27", "close": 4.07, "volume": 1096647.0}, {"date": "2021-08-30", "close": 4.17, "volume": 584031.0}, {"date": "2021-08-31", "close": 4.17, "volume": 517230.0}, {"date": "2021-09-01", "close": 4.22, "volume": 674014.0}, {"date": "2021-09-02", "close": 4.23, "volume": 2361957.0}, {"date": "2021-09-03", "close": 4.45, "volume": 1728889.0}, {"date": "2021-09-06", "close": 4.25, "volume": 1627950.0}, {"date": "2021-09-07", "close": 4.35, "volume": 991747.0}, {"date": "2021-09-08", "close": 4.24, "volume": 1220389.0}, {"date": "2021-09-09", "close": 4.26, "volume": 1792056.0}, {"date": "2021-09-10", "close": 4.26, "volume": 1475763.0}, {"date": "2021-09-13", "close": 4.2, "volume": 1409869.0}, {"date": "2021-09-14", "close": 4.2, "volume": 1474811.0}, {"date": "2021-09-15", "close": 4.18, "volume": 1809515.0}, {"date": "2021-09-16", "close": 4.15, "volume": 1320857.0}, {"date": "2021-09-17", "close": 4.14, "volume": 14895834.0}, {"date": "2021-09-20", "close": 4.2, "volume": 802201.0}, {"date": "2021-09-21", "close": 4.22, "volume": 769257.0}, {"date": "2021-09-22", "close": 4.32, "volume": 1405295.0}, {"date": "2021-09-23", "close": 4.36, "volume": 811657.0}, {"date": "2021-09-24", "close": 4.29, "volume": 707941.0}, {"date": "2021-09-27", "close": 4.34, "volume": 705045.0}, {"date": "2021-09-28", "close": 4.37, "volume": 1286934.0}, {"date": "2021-09-29", "close": 4.13, "volume": 1211409.0}, {"date": "2021-09-30", "close": 4.22, "volume": 824995.0}, {"date": "2021-10-01", "close": 4.24, "volume": 1261435.0}, {"date": "2021-10-04", "close": 4.27, "volume": 575930.0}, {"date": "2021-10-05", "close": 4.29, "volume": 705085.0}, {"date": "2021-10-06", "close": 4.13, "volume": 1471956.0}, {"date": "2021-10-07", "close": 4.29, "volume": 952070.0}, {"date": "2021-10-08", "close": 4.29, "volume": 1074848.0}, {"date": "2021-10-11", "close": 4.25, "volume": 648285.0}, {"date": "2021-10-12", "close": 4.25, "volume": 705944.0}, {"date": "2021-10-13", "close": 4.32, "volume": 682607.0}, {"date": "2021-10-14", "close": 4.34, "volume": 605977.0}, {"date": "2021-10-15", "close": 4.27, "volume": 793513.0}, {"date": "2021-10-18", "close": 4.29, "volume": 1004763.0}, {"date": "2021-10-19", "close": 4.46, "volume": 1211893.0}, {"date": "2021-10-20", "close": 4.41, "volume": 479631.0}, {"date": "2021-10-21", "close": 4.43, "volume": 423795.0}, {"date": "2021-10-22", "close": 4.42, "volume": 631959.0}, {"date": "2021-10-25", "close": 4.48, "volume": 388787.0}, {"date": "2021-10-26", "close": 4.48, "volume": 293392.0}, {"date": "2021-10-27", "close": 4.49, "volume": 357266.0}, {"date": "2021-10-28", "close": 4.59, "volume": 493866.0}, {"date": "2021-10-29", "close": 4.5, "volume": 1175369.0}, {"date": "2021-11-01", "close": 4.51, "volume": 1011690.0}, {"date": "2021-11-02", "close": 4.52, "volume": 281427.0}, {"date": "2021-11-03", "close": 4.57, "volume": 487284.0}, {"date": "2021-11-04", "close": 4.5, "volume": 394073.0}, {"date": "2021-11-05", "close": 4.53, "volume": 536043.0}, {"date": "2021-11-08", "close": 4.57, "volume": 322503.0}, {"date": "2021-11-09", "close": 4.52, "volume": 757793.0}, {"date": "2021-11-10", "close": 4.51, "volume": 446647.0}, {"date": "2021-11-11", "close": 4.48, "volume": 474844.0}, {"date": "2021-11-12", "close": 4.46, "volume": 1110268.0}, {"date": "2021-11-15", "close": 4.43, "volume": 460297.0}, {"date": "2021-11-16", "close": 4.38, "volume": 204449.0}, {"date": "2021-11-17", "close": 4.38, "volume": 335925.0}, {"date": "2021-11-18", "close": 4.45, "volume": 399296.0}, {"date": "2021-11-19", "close": 4.41, "volume": 253627.0}, {"date": "2021-11-22", "close": 4.41, "volume": 524626.0}, {"date": "2021-11-23", "close": 4.46, "volume": 1726050.0}, {"date": "2021-11-24", "close": 4.55, "volume": 563617.0}, {"date": "2021-11-25", "close": 4.53, "volume": 402817.0}, {"date": "2021-11-26", "close": 4.43, "volume": 591892.0}, {"date": "2021-11-29", "close": 4.43, "volume": 838252.0}, {"date": "2021-11-30", "close": 4.47, "volume": 851885.0}, {"date": "2021-12-01", "close": 4.4, "volume": 430776.0}, {"date": "2021-12-02", "close": 4.37, "volume": 672585.0}, {"date": "2021-12-03", "close": 4.37, "volume": 599506.0}, {"date": "2021-12-06", "close": 4.27, "volume": 639093.0}, {"date": "2021-12-07", "close": 4.44, "volume": 818587.0}, {"date": "2021-12-08", "close": 4.43, "volume": 625500.0}, {"date": "2021-12-09", "close": 4.4, "volume": 668391.0}, {"date": "2021-12-10", "close": 4.52, "volume": 1039329.0}, {"date": "2021-12-13", "close": 4.45, "volume": 663938.0}, {"date": "2021-12-14", "close": 4.46, "volume": 478248.0}, {"date": "2021-12-15", "close": 4.42, "volume": 654663.0}, {"date": "2021-12-16", "close": 4.46, "volume": 497896.0}, {"date": "2021-12-17", "close": 4.58, "volume": 833793.0}, {"date": "2021-12-20", "close": 4.53, "volume": 445921.0}, {"date": "2021-12-21", "close": 4.53, "volume": 502777.0}, {"date": "2021-12-22", "close": 4.62, "volume": 415398.0}, {"date": "2021-12-23", "close": 4.67, "volume": 456031.0}, {"date": "2021-12-24", "close": 4.7, "volume": 204246.0}, {"date": "2021-12-29", "close": 4.84, "volume": 618682.0}, {"date": "2021-12-30", "close": 4.9, "volume": 744974.0}, {"date": "2021-12-31", "close": 4.93, "volume": 514100.0}, {"date": "2022-01-04", "close": 4.94, "volume": 411530.0}, {"date": "2022-01-05", "close": 4.97, "volume": 631146.0}, {"date": "2022-01-06", "close": 4.77, "volume": 1008310.0}, {"date": "2022-01-07", "close": 4.79, "volume": 1631289.0}, {"date": "2022-01-10", "close": 4.84, "volume": 723888.0}, {"date": "2022-01-11", "close": 4.69, "volume": 1002813.0}, {"date": "2022-01-12", "close": 4.81, "volume": 814861.0}, {"date": "2022-01-13", "close": 4.87, "volume": 1087234.0}, {"date": "2022-01-14", "close": 4.85, "volume": 717486.0}, {"date": "2022-01-17", "close": 4.84, "volume": 559961.0}, {"date": "2022-01-18", "close": 4.85, "volume": 418470.0}, {"date": "2022-01-19", "close": 4.84, "volume": 855116.0}, {"date": "2022-01-20", "close": 4.77, "volume": 682751.0}, {"date": "2022-01-21", "close": 4.74, "volume": 996308.0}, {"date": "2022-01-24", "close": 4.76, "volume": 1226518.0}, {"date": "2022-01-25", "close": 4.58, "volume": 1292311.0}, {"date": "2022-01-27", "close": 4.56, "volume": 1752105.0}, {"date": "2022-01-28", "close": 4.48, "volume": 1800105.0}, {"date": "2022-01-31", "close": 4.69, "volume": 1972057.0}, {"date": "2022-02-01", "close": 4.78, "volume": 1221965.0}, {"date": "2022-02-02", "close": 4.84, "volume": 2538790.0}, {"date": "2022-02-03", "close": 4.87, "volume": 2609602.0}, {"date": "2022-02-04", "close": 4.87, "volume": 29253746.0}, {"date": "2022-02-07", "close": 4.87, "volume": 2973659.0}, {"date": "2022-02-08", "close": 4.91, "volume": 2033661.0}, {"date": "2022-02-09", "close": 4.94, "volume": 1440996.0}, {"date": "2022-02-10", "close": 4.96, "volume": 1338633.0}, {"date": "2022-02-11", "close": 4.9, "volume": 1052080.0}, {"date": "2022-02-14", "close": 4.78, "volume": 1466526.0}, {"date": "2022-02-15", "close": 4.85, "volume": 1077208.0}, {"date": "2022-02-16", "close": 4.97, "volume": 976380.0}, {"date": "2022-02-17", "close": 5.05, "volume": 2249858.0}, {"date": "2022-02-18", "close": 5.0, "volume": 914451.0}, {"date": "2022-02-21", "close": 5.02, "volume": 598347.0}, {"date": "2022-02-22", "close": 4.94, "volume": 784350.0}, {"date": "2022-02-23", "close": 4.93, "volume": 783059.0}, {"date": "2022-02-24", "close": 4.82, "volume": 1172714.0}, {"date": "2022-02-25", "close": 4.9, "volume": 904024.0}, {"date": "2022-02-28", "close": 4.93, "volume": 753511.0}, {"date": "2022-03-01", "close": 4.92, "volume": 1162251.0}, {"date": "2022-03-02", "close": 4.86, "volume": 1258266.0}, {"date": "2022-03-03", "close": 4.83, "volume": 738312.0}, {"date": "2022-03-04", "close": 4.83, "volume": 1196309.0}, {"date": "2022-03-07", "close": 4.82, "volume": 986300.0}, {"date": "2022-03-08", "close": 4.8, "volume": 1014523.0}, {"date": "2022-03-09", "close": 4.85, "volume": 604316.0}, {"date": "2022-03-10", "close": 4.94, "volume": 1020027.0}, {"date": "2022-03-11", "close": 4.83, "volume": 801099.0}, {"date": "2022-03-14", "close": 4.93, "volume": 649159.0}, {"date": "2022-03-15", "close": 4.91, "volume": 754041.0}, {"date": "2022-03-16", "close": 4.91, "volume": 1042091.0}, {"date": "2022-03-17", "close": 4.95, "volume": 1354707.0}, {"date": "2022-03-18", "close": 4.92, "volume": 1691510.0}, {"date": "2022-03-21", "close": 4.89, "volume": 1353901.0}, {"date": "2022-03-22", "close": 4.92, "volume": 1080322.0}, {"date": "2022-03-23", "close": 4.95, "volume": 627925.0}, {"date": "2022-03-24", "close": 4.94, "volume": 835686.0}, {"date": "2022-03-25", "close": 4.97, "volume": 659976.0}, {"date": "2022-03-28", "close": 4.96, "volume": 752614.0}, {"date": "2022-03-29", "close": 4.98, "volume": 836571.0}, {"date": "2022-03-30", "close": 4.95, "volume": 1133791.0}, {"date": "2022-03-31", "close": 4.91, "volume": 1236190.0}, {"date": "2022-04-01", "close": 4.91, "volume": 511953.0}, {"date": "2022-04-04", "close": 4.9, "volume": 820804.0}, {"date": "2022-04-05", "close": 4.91, "volume": 585529.0}, {"date": "2022-04-06", "close": 4.91, "volume": 681759.0}, {"date": "2022-04-07", "close": 4.92, "volume": 703646.0}, {"date": "2022-04-08", "close": 4.87, "volume": 783483.0}, {"date": "2022-04-11", "close": 4.84, "volume": 720007.0}, {"date": "2022-04-12", "close": 4.82, "volume": 787073.0}, {"date": "2022-04-13", "close": 4.85, "volume": 718200.0}, {"date": "2022-04-14", "close": 4.85, "volume": 652957.0}, {"date": "2022-04-19", "close": 4.86, "volume": 641716.0}, {"date": "2022-04-20", "close": 4.78, "volume": 805023.0}, {"date": "2022-04-21", "close": 4.9, "volume": 572895.0}, {"date": "2022-04-22", "close": 4.89, "volume": 641276.0}, {"date": "2022-04-26", "close": 4.81, "volume": 582758.0}, {"date": "2022-04-27", "close": 4.79, "volume": 700816.0}, {"date": "2022-04-28", "close": 4.8, "volume": 670630.0}, {"date": "2022-04-29", "close": 4.85, "volume": 636360.0}, {"date": "2022-05-02", "close": 4.67, "volume": 729440.0}, {"date": "2022-05-03", "close": 4.58, "volume": 710796.0}, {"date": "2022-05-04", "close": 4.57, "volume": 749139.0}, {"date": "2022-05-05", "close": 4.61, "volume": 375224.0}, {"date": "2022-05-06", "close": 4.46, "volume": 726629.0}, {"date": "2022-05-09", "close": 4.31, "volume": 1056400.0}, {"date": "2022-05-10", "close": 4.17, "volume": 1722371.0}, {"date": "2022-05-11", "close": 4.27, "volume": 863634.0}, {"date": "2022-05-12", "close": 4.19, "volume": 580655.0}, {"date": "2022-05-13", "close": 4.23, "volume": 723445.0}, {"date": "2022-05-16", "close": 4.27, "volume": 432453.0}, {"date": "2022-05-17", "close": 4.28, "volume": 933904.0}, {"date": "2022-05-18", "close": 4.34, "volume": 667876.0}, {"date": "2022-05-19", "close": 4.27, "volume": 486797.0}, {"date": "2022-05-20", "close": 4.23, "volume": 508633.0}, {"date": "2022-05-23", "close": 4.31, "volume": 331681.0}, {"date": "2022-05-24", "close": 4.3, "volume": 681590.0}, {"date": "2022-05-25", "close": 4.27, "volume": 480512.0}, {"date": "2022-05-26", "close": 4.22, "volume": 702562.0}, {"date": "2022-05-27", "close": 4.22, "volume": 491761.0}, {"date": "2022-05-30", "close": 4.32, "volume": 435621.0}, {"date": "2022-05-31", "close": 4.31, "volume": 623423.0}, {"date": "2022-06-01", "close": 4.27, "volume": 242850.0}, {"date": "2022-06-02", "close": 4.23, "volume": 392560.0}, {"date": "2022-06-03", "close": 4.25, "volume": 321809.0}, {"date": "2022-06-06", "close": 4.24, "volume": 382069.0}, {"date": "2022-06-07", "close": 4.19, "volume": 846879.0}, {"date": "2022-06-08", "close": 4.31, "volume": 763753.0}, {"date": "2022-06-09", "close": 4.21, "volume": 530481.0}, {"date": "2022-06-10", "close": 4.13, "volume": 562157.0}, {"date": "2022-06-14", "close": 3.88, "volume": 1453029.0}, {"date": "2022-06-15", "close": 3.86, "volume": 825492.0}, {"date": "2022-06-16", "close": 3.96, "volume": 818396.0}, {"date": "2022-06-17", "close": 3.91, "volume": 1513859.0}, {"date": "2022-06-20", "close": 4.03, "volume": 473778.0}, {"date": "2022-06-21", "close": 4.07, "volume": 520575.0}, {"date": "2022-06-22", "close": 4.06, "volume": 977317.0}, {"date": "2022-06-23", "close": 4.2, "volume": 787571.0}, {"date": "2022-06-24", "close": 4.35, "volume": 798095.0}, {"date": "2022-06-27", "close": 4.45, "volume": 790944.0}, {"date": "2022-06-28", "close": 4.51, "volume": 581476.0}, {"date": "2022-06-29", "close": 4.43, "volume": 1128991.0}, {"date": "2022-06-30", "close": 4.27, "volume": 1190792.0}, {"date": "2022-07-01", "close": 4.29, "volume": 655375.0}, {"date": "2022-07-04", "close": 4.37, "volume": 550580.0}, {"date": "2022-07-05", "close": 4.38, "volume": 733046.0}, {"date": "2022-07-06", "close": 4.53, "volume": 737911.0}, {"date": "2022-07-07", "close": 4.56, "volume": 786088.0}, {"date": "2022-07-08", "close": 4.62, "volume": 582362.0}, {"date": "2022-07-11", "close": 4.58, "volume": 379573.0}, {"date": "2022-07-12", "close": 4.57, "volume": 339983.0}, {"date": "2022-07-13", "close": 4.61, "volume": 483583.0}, {"date": "2022-07-14", "close": 4.6, "volume": 271120.0}, {"date": "2022-07-15", "close": 4.59, "volume": 492203.0}, {"date": "2022-07-18", "close": 4.59, "volume": 788180.0}, {"date": "2022-07-19", "close": 4.58, "volume": 1244932.0}, {"date": "2022-07-20", "close": 4.61, "volume": 1094105.0}, {"date": "2022-07-21", "close": 4.61, "volume": 581534.0}, {"date": "2022-07-22", "close": 4.66, "volume": 902699.0}, {"date": "2022-07-25", "close": 4.67, "volume": 397305.0}, {"date": "2022-07-26", "close": 4.72, "volume": 416992.0}, {"date": "2022-07-27", "close": 4.7, "volume": 399155.0}, {"date": "2022-07-28", "close": 4.7, "volume": 472747.0}, {"date": "2022-07-29", "close": 4.81, "volume": 760186.0}, {"date": "2022-08-01", "close": 4.75, "volume": 586797.0}, {"date": "2022-08-02", "close": 4.73, "volume": 603550.0}, {"date": "2022-08-03", "close": 4.79, "volume": 900826.0}, {"date": "2022-08-04", "close": 4.82, "volume": 724517.0}, {"date": "2022-08-05", "close": 4.89, "volume": 686111.0}, {"date": "2022-08-08", "close": 4.83, "volume": 316535.0}, {"date": "2022-08-09", "close": 4.83, "volume": 404558.0}, {"date": "2022-08-10", "close": 4.82, "volume": 492657.0}, {"date": "2022-08-11", "close": 4.77, "volume": 547964.0}, {"date": "2022-08-12", "close": 4.45, "volume": 2724176.0}, {"date": "2022-08-15", "close": 4.45, "volume": 804300.0}, {"date": "2022-08-16", "close": 4.43, "volume": 1114945.0}, {"date": "2022-08-17", "close": 4.44, "volume": 639800.0}, {"date": "2022-08-18", "close": 4.47, "volume": 1283235.0}, {"date": "2022-08-19", "close": 4.4, "volume": 1307472.0}, {"date": "2022-08-22", "close": 4.33, "volume": 487149.0}, {"date": "2022-08-23", "close": 4.32, "volume": 970499.0}, {"date": "2022-08-24", "close": 4.29, "volume": 585082.0}, {"date": "2022-08-25", "close": 4.33, "volume": 349003.0}, {"date": "2022-08-26", "close": 4.31, "volume": 326515.0}, {"date": "2022-08-29", "close": 4.19, "volume": 394716.0}, {"date": "2022-08-30", "close": 4.2, "volume": 615970.0}, {"date": "2022-08-31", "close": 4.2, "volume": 439931.0}, {"date": "2022-09-01", "close": 4.14, "volume": 641492.0}, {"date": "2022-09-02", "close": 4.12, "volume": 557898.0}, {"date": "2022-09-05", "close": 4.14, "volume": 380001.0}, {"date": "2022-09-06", "close": 4.09, "volume": 351973.0}, {"date": "2022-09-07", "close": 4.09, "volume": 705307.0}, {"date": "2022-09-08", "close": 4.21, "volume": 642636.0}, {"date": "2022-09-09", "close": 4.11, "volume": 478269.0}, {"date": "2022-09-12", "close": 4.08, "volume": 410700.0}, {"date": "2022-09-13", "close": 4.18, "volume": 540326.0}, {"date": "2022-09-14", "close": 4.02, "volume": 597272.0}, {"date": "2022-09-15", "close": 3.9, "volume": 1293654.0}, {"date": "2022-09-16", "close": 3.91, "volume": 1058833.0}, {"date": "2022-09-19", "close": 3.92, "volume": 539324.0}, {"date": "2022-09-20", "close": 3.89, "volume": 477029.0}, {"date": "2022-09-21", "close": 3.81, "volume": 748319.0}, {"date": "2022-09-23", "close": 3.55, "volume": 1195670.0}, {"date": "2022-09-26", "close": 3.5, "volume": 905842.0}, {"date": "2022-09-27", "close": 3.43, "volume": 1028418.0}, {"date": "2022-09-28", "close": 3.33, "volume": 2442217.0}, {"date": "2022-09-29", "close": 3.3, "volume": 838852.0}, {"date": "2022-09-30", "close": 3.33, "volume": 1397887.0}, {"date": "2022-10-03", "close": 3.39, "volume": 501979.0}, {"date": "2022-10-04", "close": 3.58, "volume": 895815.0}, {"date": "2022-10-05", "close": 3.63, "volume": 1068657.0}, {"date": "2022-10-06", "close": 3.61, "volume": 476672.0}, {"date": "2022-10-07", "close": 3.51, "volume": 576824.0}, {"date": "2022-10-10", "close": 3.41, "volume": 476357.0}, {"date": "2022-10-11", "close": 3.4, "volume": 567141.0}, {"date": "2022-10-12", "close": 3.44, "volume": 682183.0}, {"date": "2022-10-13", "close": 3.44, "volume": 694573.0}, {"date": "2022-10-14", "close": 3.44, "volume": 972789.0}, {"date": "2022-10-17", "close": 3.47, "volume": 422199.0}, {"date": "2022-10-18", "close": 3.55, "volume": 389716.0}, {"date": "2022-10-19", "close": 3.5, "volume": 384356.0}, {"date": "2022-10-20", "close": 3.44, "volume": 779878.0}, {"date": "2022-10-21", "close": 3.42, "volume": 471674.0}, {"date": "2022-10-24", "close": 3.46, "volume": 796594.0}, {"date": "2022-10-25", "close": 3.55, "volume": 503782.0}, {"date": "2022-10-26", "close": 3.63, "volume": 659726.0}, {"date": "2022-10-27", "close": 3.73, "volume": 971381.0}, {"date": "2022-10-28", "close": 3.83, "volume": 680605.0}, {"date": "2022-10-31", "close": 3.93, "volume": 855211.0}, {"date": "2022-11-01", "close": 4.02, "volume": 967228.0}, {"date": "2022-11-02", "close": 3.99, "volume": 690963.0}, {"date": "2022-11-03", "close": 3.91, "volume": 431866.0}, {"date": "2022-11-04", "close": 3.87, "volume": 476520.0}, {"date": "2022-11-07", "close": 3.79, "volume": 388637.0}, {"date": "2022-11-08", "close": 3.8, "volume": 540209.0}, {"date": "2022-11-09", "close": 3.87, "volume": 325055.0}, {"date": "2022-11-10", "close": 3.88, "volume": 421651.0}, {"date": "2022-11-11", "close": 4.11, "volume": 928467.0}, {"date": "2022-11-14", "close": 3.94, "volume": 481054.0}, {"date": "2022-11-15", "close": 3.92, "volume": 548634.0}, {"date": "2022-11-16", "close": 3.91, "volume": 490263.0}, {"date": "2022-11-17", "close": 3.96, "volume": 448565.0}, {"date": "2022-11-18", "close": 3.92, "volume": 378158.0}, {"date": "2022-11-21", "close": 3.94, "volume": 293655.0}, {"date": "2022-11-22", "close": 3.98, "volume": 390169.0}, {"date": "2022-11-23", "close": 3.97, "volume": 321723.0}, {"date": "2022-11-24", "close": 3.91, "volume": 406795.0}, {"date": "2022-11-25", "close": 3.95, "volume": 418364.0}, {"date": "2022-11-28", "close": 3.94, "volume": 465699.0}, {"date": "2022-11-29", "close": 3.87, "volume": 554666.0}, {"date": "2022-11-30", "close": 3.9, "volume": 1114617.0}, {"date": "2022-12-01", "close": 3.98, "volume": 403223.0}, {"date": "2022-12-02", "close": 3.95, "volume": 505062.0}, {"date": "2022-12-05", "close": 3.89, "volume": 328616.0}, {"date": "2022-12-06", "close": 3.84, "volume": 1041334.0}, {"date": "2022-12-07", "close": 3.78, "volume": 736943.0}, {"date": "2022-12-08", "close": 3.72, "volume": 403927.0}, {"date": "2022-12-09", "close": 3.77, "volume": 1736320.0}, {"date": "2022-12-12", "close": 3.8, "volume": 697121.0}, {"date": "2022-12-13", "close": 3.83, "volume": 547657.0}, {"date": "2022-12-14", "close": 3.88, "volume": 569663.0}, {"date": "2022-12-15", "close": 3.85, "volume": 1412277.0}, {"date": "2022-12-16", "close": 3.86, "volume": 2323511.0}, {"date": "2022-12-19", "close": 3.86, "volume": 416893.0}, {"date": "2022-12-20", "close": 3.68, "volume": 608180.0}, {"date": "2022-12-21", "close": 3.86, "volume": 695616.0}, {"date": "2022-12-22", "close": 3.91, "volume": 681086.0}, {"date": "2022-12-23", "close": 3.88, "volume": 233933.0}, {"date": "2022-12-28", "close": 3.83, "volume": 446503.0}, {"date": "2022-12-29", "close": 3.81, "volume": 675049.0}, {"date": "2022-12-30", "close": 3.83, "volume": 367559.0}, {"date": "2023-01-03", "close": 3.66, "volume": 296117.0}, {"date": "2023-01-04", "close": 3.72, "volume": 343985.0}, {"date": "2023-01-05", "close": 3.78, "volume": 582287.0}, {"date": "2023-01-06", "close": 3.78, "volume": 653864.0}, {"date": "2023-01-09", "close": 3.77, "volume": 226040.0}, {"date": "2023-01-10", "close": 3.74, "volume": 357477.0}, {"date": "2023-01-11", "close": 3.78, "volume": 623805.0}, {"date": "2023-01-12", "close": 3.85, "volume": 456942.0}, {"date": "2023-01-13", "close": 3.78, "volume": 571231.0}, {"date": "2023-01-16", "close": 3.82, "volume": 584079.0}, {"date": "2023-01-17", "close": 3.85, "volume": 273326.0}, {"date": "2023-01-18", "close": 3.87, "volume": 360549.0}, {"date": "2023-01-19", "close": 3.83, "volume": 335127.0}, {"date": "2023-01-20", "close": 3.81, "volume": 630364.0}, {"date": "2023-01-23", "close": 3.8, "volume": 528932.0}, {"date": "2023-01-24", "close": 3.84, "volume": 12833107.0}, {"date": "2023-01-25", "close": 3.73, "volume": 1098114.0}, {"date": "2023-01-27", "close": 3.76, "volume": 697869.0}, {"date": "2023-01-30", "close": 3.74, "volume": 529992.0}, {"date": "2023-01-31", "close": 3.73, "volume": 639768.0}, {"date": "2023-02-01", "close": 3.73, "volume": 2089339.0}, {"date": "2023-02-02", "close": 3.81, "volume": 8521221.0}, {"date": "2023-02-03", "close": 3.93, "volume": 1157115.0}, {"date": "2023-02-06", "close": 3.78, "volume": 511354.0}, {"date": "2023-02-07", "close": 3.72, "volume": 499501.0}, {"date": "2023-02-08", "close": 3.71, "volume": 978116.0}, {"date": "2023-02-09", "close": 3.74, "volume": 616296.0}, {"date": "2023-02-10", "close": 3.85, "volume": 2165995.0}, {"date": "2023-02-13", "close": 3.73, "volume": 1300740.0}, {"date": "2023-02-14", "close": 3.82, "volume": 3060039.0}, {"date": "2023-02-15", "close": 3.8, "volume": 2960029.0}, {"date": "2023-02-16", "close": 3.88, "volume": 1098887.0}, {"date": "2023-02-17", "close": 3.83, "volume": 604783.0}, {"date": "2023-02-20", "close": 3.82, "volume": 1008861.0}, {"date": "2023-02-21", "close": 3.84, "volume": 518643.0}, {"date": "2023-02-22", "close": 3.81, "volume": 973067.0}, {"date": "2023-02-23", "close": 3.87, "volume": 496637.0}, {"date": "2023-02-24", "close": 3.87, "volume": 472190.0}, {"date": "2023-02-27", "close": 3.82, "volume": 454345.0}, {"date": "2023-02-28", "close": 3.86, "volume": 1266269.0}, {"date": "2023-03-01", "close": 3.77, "volume": 578113.0}, {"date": "2023-03-02", "close": 3.77, "volume": 815827.0}, {"date": "2023-03-03", "close": 3.73, "volume": 363493.0}, {"date": "2023-03-06", "close": 3.79, "volume": 535738.0}, {"date": "2023-03-07", "close": 3.78, "volume": 484268.0}, {"date": "2023-03-08", "close": 3.76, "volume": 676725.0}, {"date": "2023-03-09", "close": 3.79, "volume": 527373.0}, {"date": "2023-03-10", "close": 3.75, "volume": 899643.0}, {"date": "2023-03-13", "close": 3.7, "volume": 736351.0}, {"date": "2023-03-14", "close": 3.69, "volume": 878517.0}, {"date": "2023-03-15", "close": 3.74, "volume": 660608.0}, {"date": "2023-03-16", "close": 3.72, "volume": 909700.0}, {"date": "2023-03-17", "close": 3.6, "volume": 1568785.0}, {"date": "2023-03-20", "close": 3.53, "volume": 489264.0}, {"date": "2023-03-21", "close": 3.53, "volume": 592054.0}, {"date": "2023-03-22", "close": 3.53, "volume": 681982.0}, {"date": "2023-03-23", "close": 3.54, "volume": 395834.0}, {"date": "2023-03-24", "close": 3.55, "volume": 492925.0}, {"date": "2023-03-27", "close": 3.55, "volume": 202116.0}, {"date": "2023-03-28", "close": 3.6, "volume": 363742.0}, {"date": "2023-03-29", "close": 3.57, "volume": 1263885.0}, {"date": "2023-03-30", "close": 3.61, "volume": 672783.0}, {"date": "2023-03-31", "close": 3.63, "volume": 775556.0}, {"date": "2023-04-03", "close": 3.71, "volume": 412484.0}, {"date": "2023-04-04", "close": 3.71, "volume": 723080.0}, {"date": "2023-04-05", "close": 3.71, "volume": 723767.0}, {"date": "2023-04-06", "close": 3.71, "volume": 446944.0}, {"date": "2023-04-11", "close": 3.72, "volume": 706187.0}, {"date": "2023-04-12", "close": 3.73, "volume": 614235.0}, {"date": "2023-04-13", "close": 3.78, "volume": 476367.0}, {"date": "2023-04-14", "close": 3.76, "volume": 270791.0}, {"date": "2023-04-17", "close": 3.8, "volume": 265254.0}, {"date": "2023-04-18", "close": 3.73, "volume": 629737.0}, {"date": "2023-04-19", "close": 3.73, "volume": 1017808.0}, {"date": "2023-04-20", "close": 3.75, "volume": 815282.0}, {"date": "2023-04-21", "close": 3.7, "volume": 392484.0}, {"date": "2023-04-24", "close": 3.76, "volume": 693502.0}, {"date": "2023-04-26", "close": 3.71, "volume": 436385.0}, {"date": "2023-04-27", "close": 3.67, "volume": 481708.0}, {"date": "2023-04-28", "close": 3.73, "volume": 794278.0}, {"date": "2023-05-01", "close": 3.76, "volume": 262450.0}, {"date": "2023-05-02", "close": 3.67, "volume": 464390.0}, {"date": "2023-05-03", "close": 3.61, "volume": 345950.0}, {"date": "2023-05-04", "close": 3.67, "volume": 376113.0}, {"date": "2023-05-05", "close": 3.72, "volume": 301360.0}, {"date": "2023-05-08", "close": 3.73, "volume": 255189.0}, {"date": "2023-05-09", "close": 3.69, "volume": 370929.0}, {"date": "2023-05-10", "close": 3.65, "volume": 501356.0}, {"date": "2023-05-11", "close": 3.7, "volume": 1272002.0}, {"date": "2023-05-12", "close": 3.73, "volume": 260241.0}, {"date": "2023-05-15", "close": 3.79, "volume": 377831.0}, {"date": "2023-05-16", "close": 3.71, "volume": 343884.0}, {"date": "2023-05-17", "close": 3.64, "volume": 331071.0}, {"date": "2023-05-18", "close": 3.6, "volume": 451873.0}, {"date": "2023-05-19", "close": 3.65, "volume": 225505.0}, {"date": "2023-05-22", "close": 3.63, "volume": 524195.0}, {"date": "2023-05-23", "close": 3.67, "volume": 460929.0}, {"date": "2023-05-24", "close": 3.68, "volume": 493626.0}, {"date": "2023-05-25", "close": 3.64, "volume": 504412.0}, {"date": "2023-05-26", "close": 3.63, "volume": 560100.0}, {"date": "2023-05-29", "close": 3.73, "volume": 468993.0}, {"date": "2023-05-30", "close": 3.69, "volume": 180117.0}, {"date": "2023-05-31", "close": 3.72, "volume": 1427237.0}, {"date": "2023-06-01", "close": 3.74, "volume": 577750.0}, {"date": "2023-06-02", "close": 3.8, "volume": 596775.0}, {"date": "2023-06-05", "close": 3.8, "volume": 863969.0}, {"date": "2023-06-06", "close": 3.81, "volume": 945609.0}, {"date": "2023-06-07", "close": 3.83, "volume": 516807.0}, {"date": "2023-06-08", "close": 3.77, "volume": 1338632.0}, {"date": "2023-06-09", "close": 3.72, "volume": 464797.0}, {"date": "2023-06-13", "close": 3.73, "volume": 523852.0}, {"date": "2023-06-14", "close": 3.7, "volume": 753630.0}, {"date": "2023-06-15", "close": 3.77, "volume": 870763.0}, {"date": "2023-06-16", "close": 3.83, "volume": 978276.0}, {"date": "2023-06-19", "close": 3.85, "volume": 406805.0}, {"date": "2023-06-20", "close": 3.9, "volume": 664171.0}, {"date": "2023-06-21", "close": 3.89, "volume": 857331.0}, {"date": "2023-06-22", "close": 3.77, "volume": 659437.0}, {"date": "2023-06-23", "close": 3.7, "volume": 701137.0}, {"date": "2023-06-26", "close": 3.72, "volume": 627777.0}, {"date": "2023-06-27", "close": 3.77, "volume": 924726.0}, {"date": "2023-06-28", "close": 3.84, "volume": 578093.0}, {"date": "2023-06-29", "close": 3.83, "volume": 879030.0}, {"date": "2023-06-30", "close": 3.76, "volume": 1240419.0}, {"date": "2023-07-03", "close": 3.76, "volume": 736651.0}, {"date": "2023-07-04", "close": 3.75, "volume": 832719.0}, {"date": "2023-07-05", "close": 3.73, "volume": 485811.0}, {"date": "2023-07-06", "close": 3.69, "volume": 826238.0}, {"date": "2023-07-07", "close": 3.56, "volume": 751952.0}, {"date": "2023-07-10", "close": 3.53, "volume": 592327.0}, {"date": "2023-07-11", "close": 3.58, "volume": 263060.0}, {"date": "2023-07-12", "close": 3.55, "volume": 408483.0}, {"date": "2023-07-13", "close": 3.66, "volume": 597093.0}, {"date": "2023-07-14", "close": 3.63, "volume": 566704.0}, {"date": "2023-07-17", "close": 3.65, "volume": 278149.0}, {"date": "2023-07-18", "close": 3.61, "volume": 362807.0}, {"date": "2023-07-19", "close": 3.68, "volume": 536377.0}, {"date": "2023-07-20", "close": 3.69, "volume": 324411.0}, {"date": "2023-07-21", "close": 3.74, "volume": 290823.0}, {"date": "2023-07-24", "close": 3.76, "volume": 333203.0}, {"date": "2023-07-25", "close": 3.74, "volume": 462134.0}, {"date": "2023-07-26", "close": 3.76, "volume": 233247.0}, {"date": "2023-07-27", "close": 3.88, "volume": 455914.0}, {"date": "2023-07-28", "close": 3.82, "volume": 380380.0}, {"date": "2023-07-31", "close": 3.8, "volume": 226109.0}, {"date": "2023-08-01", "close": 3.82, "volume": 206917.0}, {"date": "2023-08-02", "close": 3.76, "volume": 4716236.0}, {"date": "2023-08-03", "close": 3.73, "volume": 707977.0}, {"date": "2023-08-04", "close": 3.77, "volume": 748751.0}, {"date": "2023-08-07", "close": 3.75, "volume": 752422.0}, {"date": "2023-08-08", "close": 3.78, "volume": 1033845.0}, {"date": "2023-08-09", "close": 3.83, "volume": 937701.0}, {"date": "2023-08-10", "close": 3.82, "volume": 4258728.0}, {"date": "2023-08-11", "close": 3.82, "volume": 575744.0}, {"date": "2023-08-14", "close": 3.77, "volume": 894446.0}, {"date": "2023-08-15", "close": 3.68, "volume": 1072701.0}, {"date": "2023-08-16", "close": 3.7, "volume": 938362.0}, {"date": "2023-08-17", "close": 3.72, "volume": 770752.0}, {"date": "2023-08-18", "close": 3.68, "volume": 539038.0}, {"date": "2023-08-21", "close": 3.67, "volume": 395490.0}, {"date": "2023-08-22", "close": 3.67, "volume": 475925.0}, {"date": "2023-08-23", "close": 3.67, "volume": 6139571.0}, {"date": "2023-08-24", "close": 3.7, "volume": 521467.0}, {"date": "2023-08-25", "close": 3.65, "volume": 343973.0}, {"date": "2023-08-28", "close": 3.68, "volume": 273551.0}, {"date": "2023-08-29", "close": 3.69, "volume": 201315.0}, {"date": "2023-08-30", "close": 3.73, "volume": 897562.0}, {"date": "2023-08-31", "close": 3.71, "volume": 966464.0}, {"date": "2023-09-01", "close": 3.7, "volume": 446255.0}, {"date": "2023-09-04", "close": 3.73, "volume": 424693.0}, {"date": "2023-09-05", "close": 3.71, "volume": 360891.0}, {"date": "2023-09-06", "close": 3.68, "volume": 398529.0}, {"date": "2023-09-07", "close": 3.64, "volume": 530978.0}, {"date": "2023-09-08", "close": 3.64, "volume": 255124.0}, {"date": "2023-09-11", "close": 3.62, "volume": 339745.0}, {"date": "2023-09-12", "close": 3.64, "volume": 488486.0}, {"date": "2023-09-13", "close": 3.65, "volume": 513423.0}, {"date": "2023-09-14", "close": 3.67, "volume": 464428.0}, {"date": "2023-09-15", "close": 3.7, "volume": 1218542.0}, {"date": "2023-09-18", "close": 3.62, "volume": 486366.0}, {"date": "2023-09-19", "close": 3.58, "volume": 556064.0}, {"date": "2023-09-20", "close": 3.5, "volume": 762567.0}, {"date": "2023-09-21", "close": 3.49, "volume": 740701.0}, {"date": "2023-09-22", "close": 3.48, "volume": 842377.0}, {"date": "2023-09-25", "close": 3.45, "volume": 735152.0}, {"date": "2023-09-26", "close": 3.43, "volume": 1160117.0}, {"date": "2023-09-27", "close": 3.47, "volume": 478765.0}, {"date": "2023-09-28", "close": 3.36, "volume": 453178.0}, {"date": "2023-09-29", "close": 3.36, "volume": 836841.0}, {"date": "2023-10-02", "close": 3.35, "volume": 348264.0}, {"date": "2023-10-03", "close": 3.29, "volume": 557225.0}, {"date": "2023-10-04", "close": 3.29, "volume": 904876.0}, {"date": "2023-10-05", "close": 3.31, "volume": 708870.0}, {"date": "2023-10-06", "close": 3.32, "volume": 680673.0}, {"date": "2023-10-09", "close": 3.32, "volume": 369917.0}, {"date": "2023-10-10", "close": 3.36, "volume": 749757.0}, {"date": "2023-10-11", "close": 3.38, "volume": 552993.0}, {"date": "2023-10-12", "close": 3.43, "volume": 1792816.0}, {"date": "2023-10-13", "close": 3.34, "volume": 395579.0}, {"date": "2023-10-16", "close": 3.36, "volume": 346072.0}, {"date": "2023-10-17", "close": 3.43, "volume": 303384.0}, {"date": "2023-10-18", "close": 3.41, "volume": 367505.0}, {"date": "2023-10-19", "close": 3.4, "volume": 1255496.0}, {"date": "2023-10-20", "close": 3.34, "volume": 310560.0}, {"date": "2023-10-23", "close": 3.31, "volume": 451893.0}, {"date": "2023-10-24", "close": 3.3, "volume": 310993.0}, {"date": "2023-10-25", "close": 3.25, "volume": 697721.0}, {"date": "2023-10-26", "close": 3.2, "volume": 759332.0}, {"date": "2023-10-27", "close": 3.21, "volume": 854732.0}, {"date": "2023-10-30", "close": 3.15, "volume": 469214.0}, {"date": "2023-10-31", "close": 3.17, "volume": 847110.0}, {"date": "2023-11-01", "close": 3.26, "volume": 498831.0}, {"date": "2023-11-02", "close": 3.32, "volume": 356831.0}, {"date": "2023-11-03", "close": 3.42, "volume": 934571.0}, {"date": "2023-11-06", "close": 3.35, "volume": 956253.0}, {"date": "2023-11-07", "close": 3.32, "volume": 479333.0}, {"date": "2023-11-08", "close": 3.31, "volume": 532921.0}, {"date": "2023-11-09", "close": 3.35, "volume": 384484.0}, {"date": "2023-11-10", "close": 3.31, "volume": 221413.0}, {"date": "2023-11-13", "close": 3.28, "volume": 228452.0}, {"date": "2023-11-14", "close": 3.34, "volume": 225210.0}, {"date": "2023-11-15", "close": 3.43, "volume": 529077.0}, {"date": "2023-11-16", "close": 3.41, "volume": 526870.0}, {"date": "2023-11-17", "close": 3.38, "volume": 359582.0}, {"date": "2023-11-20", "close": 3.44, "volume": 402819.0}, {"date": "2023-11-21", "close": 3.4, "volume": 769567.0}, {"date": "2023-11-22", "close": 3.35, "volume": 449613.0}, {"date": "2023-11-23", "close": 3.4, "volume": 596558.0}, {"date": "2023-11-24", "close": 3.39, "volume": 503362.0}, {"date": "2023-11-27", "close": 3.3, "volume": 384036.0}, {"date": "2023-11-28", "close": 3.37, "volume": 383497.0}, {"date": "2023-11-29", "close": 3.4, "volume": 395142.0}, {"date": "2023-11-30", "close": 3.35, "volume": 722646.0}, {"date": "2023-12-01", "close": 3.31, "volume": 616691.0}, {"date": "2023-12-04", "close": 3.39, "volume": 428543.0}, {"date": "2023-12-05", "close": 3.37, "volume": 361135.0}, {"date": "2023-12-06", "close": 3.49, "volume": 1795785.0}, {"date": "2023-12-07", "close": 3.49, "volume": 470771.0}, {"date": "2023-12-08", "close": 3.53, "volume": 346797.0}, {"date": "2023-12-11", "close": 3.54, "volume": 631272.0}, {"date": "2023-12-12", "close": 3.55, "volume": 413805.0}, {"date": "2023-12-13", "close": 3.55, "volume": 450828.0}, {"date": "2023-12-14", "close": 3.67, "volume": 736090.0}, {"date": "2023-12-15", "close": 3.66, "volume": 1502767.0}, {"date": "2023-12-18", "close": 3.64, "volume": 985115.0}, {"date": "2023-12-19", "close": 3.68, "volume": 781931.0}, {"date": "2023-12-20", "close": 3.75, "volume": 452660.0}, {"date": "2023-12-21", "close": 3.73, "volume": 766433.0}, {"date": "2023-12-22", "close": 3.7, "volume": 233952.0}, {"date": "2023-12-27", "close": 3.74, "volume": 201704.0}, {"date": "2023-12-28", "close": 3.74, "volume": 396875.0}, {"date": "2023-12-29", "close": 3.71, "volume": 204374.0}, {"date": "2024-01-02", "close": 3.69, "volume": 184280.0}, {"date": "2024-01-03", "close": 3.63, "volume": 214657.0}, {"date": "2024-01-04", "close": 3.59, "volume": 344145.0}, {"date": "2024-01-05", "close": 3.58, "volume": 1220516.0}, {"date": "2024-01-08", "close": 3.56, "volume": 342571.0}, {"date": "2024-01-09", "close": 3.6, "volume": 215301.0}, {"date": "2024-01-10", "close": 3.6, "volume": 386516.0}, {"date": "2024-01-11", "close": 3.64, "volume": 297754.0}, {"date": "2024-01-12", "close": 3.71, "volume": 293961.0}, {"date": "2024-01-15", "close": 3.75, "volume": 283307.0}, {"date": "2024-01-16", "close": 3.64, "volume": 352196.0}, {"date": "2024-01-17", "close": 3.68, "volume": 343333.0}, {"date": "2024-01-18", "close": 3.56, "volume": 1750385.0}, {"date": "2024-01-19", "close": 3.56, "volume": 462942.0}, {"date": "2024-01-22", "close": 3.59, "volume": 375510.0}, {"date": "2024-01-23", "close": 3.56, "volume": 361316.0}, {"date": "2024-01-24", "close": 3.55, "volume": 366545.0}, {"date": "2024-01-25", "close": 3.53, "volume": 1487003.0}, {"date": "2024-01-29", "close": 3.57, "volume": 542154.0}, {"date": "2024-01-30", "close": 3.54, "volume": 873446.0}, {"date": "2024-01-31", "close": 3.5, "volume": 1936513.0}, {"date": "2024-02-01", "close": 3.5, "volume": 2406064.0}, {"date": "2024-02-02", "close": 3.55, "volume": 588739.0}, {"date": "2024-02-05", "close": 3.53, "volume": 1133373.0}, {"date": "2024-02-06", "close": 3.54, "volume": 323096.0}, {"date": "2024-02-07", "close": 3.57, "volume": 704686.0}, {"date": "2024-02-08", "close": 3.58, "volume": 815852.0}, {"date": "2024-02-09", "close": 3.59, "volume": 384062.0}, {"date": "2024-02-12", "close": 3.59, "volume": 281248.0}, {"date": "2024-02-13", "close": 3.57, "volume": 269045.0}, {"date": "2024-02-14", "close": 3.51, "volume": 738588.0}, {"date": "2024-02-15", "close": 3.47, "volume": 641388.0}, {"date": "2024-02-16", "close": 3.62, "volume": 1230051.0}, {"date": "2024-02-19", "close": 3.53, "volume": 910580.0}, {"date": "2024-02-20", "close": 3.46, "volume": 779892.0}, {"date": "2024-02-21", "close": 3.33, "volume": 955493.0}, {"date": "2024-02-22", "close": 3.38, "volume": 408405.0}, {"date": "2024-02-23", "close": 3.37, "volume": 464289.0}, {"date": "2024-02-26", "close": 3.31, "volume": 257216.0}, {"date": "2024-02-27", "close": 3.3, "volume": 503964.0}, {"date": "2024-02-28", "close": 3.36, "volume": 402488.0}, {"date": "2024-02-29", "close": 3.43, "volume": 1017308.0}, {"date": "2024-03-01", "close": 3.4, "volume": 473430.0}, {"date": "2024-03-04", "close": 3.44, "volume": 275199.0}, {"date": "2024-03-05", "close": 3.45, "volume": 530450.0}, {"date": "2024-03-06", "close": 3.48, "volume": 763941.0}, {"date": "2024-03-07", "close": 3.5, "volume": 609771.0}, {"date": "2024-03-08", "close": 3.48, "volume": 716394.0}, {"date": "2024-03-11", "close": 3.48, "volume": 390942.0}, {"date": "2024-03-12", "close": 3.48, "volume": 618162.0}, {"date": "2024-03-13", "close": 3.48, "volume": 771248.0}, {"date": "2024-03-14", "close": 3.51, "volume": 917538.0}, {"date": "2024-03-15", "close": 3.59, "volume": 2799248.0}, {"date": "2024-03-18", "close": 3.63, "volume": 1150924.0}, {"date": "2024-03-19", "close": 3.7, "volume": 671523.0}, {"date": "2024-03-20", "close": 3.71, "volume": 709623.0}, {"date": "2024-03-21", "close": 3.78, "volume": 1185821.0}, {"date": "2024-03-22", "close": 3.88, "volume": 883173.0}, {"date": "2024-03-25", "close": 3.92, "volume": 1245734.0}, {"date": "2024-03-26", "close": 3.92, "volume": 1395877.0}, {"date": "2024-03-27", "close": 3.85, "volume": 875351.0}, {"date": "2024-03-28", "close": 3.97, "volume": 942714.0}, {"date": "2024-04-02", "close": 3.95, "volume": 678950.0}, {"date": "2024-04-03", "close": 3.76, "volume": 598566.0}, {"date": "2024-04-04", "close": 3.8, "volume": 681600.0}, {"date": "2024-04-05", "close": 3.78, "volume": 325557.0}, {"date": "2024-04-08", "close": 3.74, "volume": 539506.0}, {"date": "2024-04-09", "close": 3.77, "volume": 307812.0}, {"date": "2024-04-10", "close": 3.77, "volume": 269698.0}, {"date": "2024-04-11", "close": 3.67, "volume": 576228.0}, {"date": "2024-04-12", "close": 3.64, "volume": 354445.0}, {"date": "2024-04-15", "close": 3.59, "volume": 427502.0}, {"date": "2024-04-16", "close": 3.59, "volume": 453425.0}, {"date": "2024-04-17", "close": 3.61, "volume": 490524.0}, {"date": "2024-04-18", "close": 3.6, "volume": 508236.0}, {"date": "2024-04-19", "close": 3.53, "volume": 397775.0}, {"date": "2024-04-22", "close": 3.65, "volume": 428237.0}, {"date": "2024-04-23", "close": 3.63, "volume": 483185.0}, {"date": "2024-04-24", "close": 3.61, "volume": 393463.0}, {"date": "2024-04-26", "close": 3.53, "volume": 381116.0}, {"date": "2024-04-29", "close": 3.65, "volume": 562422.0}, {"date": "2024-04-30", "close": 3.7, "volume": 558564.0}, {"date": "2024-05-01", "close": 3.67, "volume": 462020.0}, {"date": "2024-05-02", "close": 3.69, "volume": 595354.0}, {"date": "2024-05-03", "close": 3.74, "volume": 1556171.0}, {"date": "2024-05-06", "close": 3.72, "volume": 438600.0}, {"date": "2024-05-07", "close": 3.74, "volume": 1118429.0}, {"date": "2024-05-08", "close": 3.8, "volume": 693984.0}, {"date": "2024-05-09", "close": 3.76, "volume": 407338.0}, {"date": "2024-05-10", "close": 3.75, "volume": 254748.0}, {"date": "2024-05-13", "close": 3.73, "volume": 727572.0}, {"date": "2024-05-14", "close": 3.75, "volume": 517969.0}, {"date": "2024-05-15", "close": 3.79, "volume": 206855.0}, {"date": "2024-05-16", "close": 3.91, "volume": 477344.0}, {"date": "2024-05-17", "close": 3.85, "volume": 370464.0}, {"date": "2024-05-20", "close": 3.84, "volume": 216310.0}, {"date": "2024-05-21", "close": 3.83, "volume": 456576.0}, {"date": "2024-05-22", "close": 3.81, "volume": 675016.0}, {"date": "2024-05-23", "close": 3.78, "volume": 564706.0}, {"date": "2024-05-24", "close": 3.77, "volume": 333937.0}, {"date": "2024-05-27", "close": 3.85, "volume": 480509.0}, {"date": "2024-05-28", "close": 3.79, "volume": 567994.0}, {"date": "2024-05-29", "close": 3.74, "volume": 724023.0}, {"date": "2024-05-30", "close": 3.72, "volume": 683465.0}, {"date": "2024-05-31", "close": 3.74, "volume": 1073481.0}, {"date": "2024-06-03", "close": 3.81, "volume": 417481.0}, {"date": "2024-06-04", "close": 3.76, "volume": 491398.0}, {"date": "2024-06-05", "close": 3.81, "volume": 418488.0}, {"date": "2024-06-06", "close": 3.85, "volume": 509815.0}, {"date": "2024-06-07", "close": 3.79, "volume": 282778.0}, {"date": "2024-06-11", "close": 3.65, "volume": 700068.0}, {"date": "2024-06-12", "close": 3.67, "volume": 457967.0}, {"date": "2024-06-13", "close": 3.68, "volume": 535155.0}, {"date": "2024-06-14", "close": 3.72, "volume": 430611.0}, {"date": "2024-06-17", "close": 3.74, "volume": 415024.0}, {"date": "2024-06-18", "close": 3.81, "volume": 405942.0}, {"date": "2024-06-19", "close": 3.83, "volume": 342914.0}, {"date": "2024-06-20", "close": 3.88, "volume": 1597672.0}, {"date": "2024-06-21", "close": 3.97, "volume": 1497877.0}, {"date": "2024-06-24", "close": 4.01, "volume": 1153463.0}, {"date": "2024-06-25", "close": 4.01, "volume": 2147048.0}, {"date": "2024-06-26", "close": 3.95, "volume": 966686.0}, {"date": "2024-06-27", "close": 3.92, "volume": 1351305.0}, {"date": "2024-06-28", "close": 3.87, "volume": 962238.0}, {"date": "2024-07-01", "close": 3.93, "volume": 486233.0}, {"date": "2024-07-02", "close": 3.93, "volume": 750474.0}, {"date": "2024-07-03", "close": 3.97, "volume": 614430.0}, {"date": "2024-07-04", "close": 3.92, "volume": 760786.0}, {"date": "2024-07-05", "close": 3.89, "volume": 379216.0}, {"date": "2024-07-08", "close": 3.84, "volume": 402420.0}, {"date": "2024-07-09", "close": 3.85, "volume": 594362.0}, {"date": "2024-07-10", "close": 3.92, "volume": 594213.0}, {"date": "2024-07-11", "close": 3.91, "volume": 921135.0}, {"date": "2024-07-12", "close": 3.97, "volume": 481923.0}, {"date": "2024-07-15", "close": 3.97, "volume": 514178.0}, {"date": "2024-07-16", "close": 3.99, "volume": 449601.0}, {"date": "2024-07-17", "close": 4.02, "volume": 797905.0}, {"date": "2024-07-18", "close": 3.98, "volume": 532249.0}, {"date": "2024-07-19", "close": 3.94, "volume": 555105.0}, {"date": "2024-07-22", "close": 3.96, "volume": 681310.0}, {"date": "2024-07-24", "close": 3.83, "volume": 1954911.0}, {"date": "2024-07-25", "close": 3.81, "volume": 1139348.0}, {"date": "2024-07-26", "close": 3.81, "volume": 1146567.0}, {"date": "2024-07-29", "close": 3.81, "volume": 1964945.0}, {"date": "2024-07-30", "close": 3.77, "volume": 1713584.0}, {"date": "2024-07-31", "close": 3.86, "volume": 1269947.0}, {"date": "2024-08-01", "close": 3.92, "volume": 1088543.0}, {"date": "2024-08-02", "close": 3.82, "volume": 748294.0}, {"date": "2024-08-05", "close": 3.72, "volume": 739078.0}, {"date": "2024-08-06", "close": 3.73, "volume": 1195444.0}, {"date": "2024-08-07", "close": 3.77, "volume": 790483.0}, {"date": "2024-08-08", "close": 3.77, "volume": 665588.0}, {"date": "2024-08-09", "close": 3.84, "volume": 1281286.0}, {"date": "2024-08-12", "close": 3.84, "volume": 454133.0}, {"date": "2024-08-13", "close": 3.92, "volume": 1552777.0}, {"date": "2024-08-14", "close": 3.93, "volume": 876329.0}, {"date": "2024-08-15", "close": 4.06, "volume": 901128.0}, {"date": "2024-08-16", "close": 4.02, "volume": 772517.0}, {"date": "2024-08-19", "close": 3.98, "volume": 448567.0}, {"date": "2024-08-20", "close": 3.95, "volume": 586702.0}, {"date": "2024-08-21", "close": 3.97, "volume": 369880.0}, {"date": "2024-08-22", "close": 3.99, "volume": 652143.0}, {"date": "2024-08-23", "close": 4.0, "volume": 659631.0}, {"date": "2024-08-26", "close": 4.02, "volume": 1313675.0}, {"date": "2024-08-27", "close": 3.94, "volume": 1264626.0}, {"date": "2024-08-28", "close": 3.97, "volume": 1034592.0}, {"date": "2024-08-29", "close": 3.91, "volume": 653444.0}, {"date": "2024-08-30", "close": 3.98, "volume": 1440465.0}, {"date": "2024-09-02", "close": 4.02, "volume": 703132.0}, {"date": "2024-09-03", "close": 4.05, "volume": 850339.0}, {"date": "2024-09-04", "close": 3.98, "volume": 573623.0}, {"date": "2024-09-05", "close": 4.02, "volume": 872183.0}, {"date": "2024-09-06", "close": 4.04, "volume": 630096.0}, {"date": "2024-09-09", "close": 4.06, "volume": 860862.0}, {"date": "2024-09-10", "close": 4.15, "volume": 1028503.0}, {"date": "2024-09-11", "close": 4.09, "volume": 1021254.0}, {"date": "2024-09-12", "close": 4.12, "volume": 1081202.0}, {"date": "2024-09-13", "close": 4.13, "volume": 1698279.0}, {"date": "2024-09-16", "close": 4.13, "volume": 1487778.0}, {"date": "2024-09-17", "close": 4.14, "volume": 1398119.0}, {"date": "2024-09-18", "close": 4.18, "volume": 1973073.0}, {"date": "2024-09-19", "close": 4.26, "volume": 1971943.0}, {"date": "2024-09-20", "close": 4.28, "volume": 9332281.0}, {"date": "2024-09-23", "close": 4.2, "volume": 976474.0}, {"date": "2024-09-24", "close": 4.28, "volume": 863553.0}, {"date": "2024-09-25", "close": 4.22, "volume": 818097.0}, {"date": "2024-09-26", "close": 4.29, "volume": 748126.0}, {"date": "2024-09-27", "close": 4.21, "volume": 681604.0}, {"date": "2024-09-30", "close": 4.16, "volume": 1484888.0}, {"date": "2024-10-01", "close": 4.19, "volume": 878090.0}, {"date": "2024-10-02", "close": 4.13, "volume": 513004.0}, {"date": "2024-10-03", "close": 4.23, "volume": 624402.0}, {"date": "2024-10-04", "close": 4.23, "volume": 543268.0}, {"date": "2024-10-07", "close": 4.18, "volume": 530467.0}, {"date": "2024-10-08", "close": 4.13, "volume": 752920.0}, {"date": "2024-10-09", "close": 4.12, "volume": 635798.0}, {"date": "2024-10-10", "close": 4.12, "volume": 852204.0}, {"date": "2024-10-11", "close": 4.11, "volume": 948291.0}, {"date": "2024-10-14", "close": 4.11, "volume": 736579.0}, {"date": "2024-10-15", "close": 4.21, "volume": 1648024.0}, {"date": "2024-10-16", "close": 4.2, "volume": 771888.0}, {"date": "2024-10-17", "close": 4.22, "volume": 692585.0}, {"date": "2024-10-18", "close": 4.14, "volume": 663617.0}, {"date": "2024-10-21", "close": 4.16, "volume": 758138.0}, {"date": "2024-10-22", "close": 4.08, "volume": 795004.0}, {"date": "2024-10-23", "close": 4.13, "volume": 687744.0}, {"date": "2024-10-24", "close": 4.16, "volume": 1559330.0}, {"date": "2024-10-25", "close": 4.12, "volume": 748030.0}, {"date": "2024-10-28", "close": 4.06, "volume": 705984.0}, {"date": "2024-10-29", "close": 4.0, "volume": 1005473.0}, {"date": "2024-10-30", "close": 4.0, "volume": 471598.0}, {"date": "2024-10-31", "close": 4.01, "volume": 919221.0}, {"date": "2024-11-01", "close": 3.95, "volume": 691264.0}, {"date": "2024-11-04", "close": 3.96, "volume": 319163.0}, {"date": "2024-11-05", "close": 4.01, "volume": 466026.0}, {"date": "2024-11-06", "close": 4.02, "volume": 730070.0}, {"date": "2024-11-07", "close": 3.96, "volume": 1150037.0}, {"date": "2024-11-08", "close": 3.99, "volume": 763569.0}, {"date": "2024-11-11", "close": 3.96, "volume": 863780.0}, {"date": "2024-11-12", "close": 4.06, "volume": 1743531.0}, {"date": "2024-11-13", "close": 4.03, "volume": 656261.0}, {"date": "2024-11-14", "close": 4.03, "volume": 467921.0}, {"date": "2024-11-15", "close": 4.03, "volume": 642172.0}, {"date": "2024-11-18", "close": 4.06, "volume": 455934.0}, {"date": "2024-11-19", "close": 4.1, "volume": 1038195.0}, {"date": "2024-11-20", "close": 4.04, "volume": 695722.0}, {"date": "2024-11-21", "close": 4.01, "volume": 629850.0}, {"date": "2024-11-22", "close": 4.08, "volume": 486939.0}, {"date": "2024-11-25", "close": 4.09, "volume": 1726635.0}, {"date": "2024-11-26", "close": 4.17, "volume": 1201756.0}, {"date": "2024-11-27", "close": 4.16, "volume": 334027.0}, {"date": "2024-11-28", "close": 4.18, "volume": 704021.0}, {"date": "2024-11-29", "close": 4.14, "volume": 493676.0}, {"date": "2024-12-02", "close": 4.11, "volume": 541710.0}, {"date": "2024-12-03", "close": 4.09, "volume": 726762.0}, {"date": "2024-12-04", "close": 4.07, "volume": 1082705.0}, {"date": "2024-12-05", "close": 4.03, "volume": 1038304.0}, {"date": "2024-12-06", "close": 3.96, "volume": 478619.0}, {"date": "2024-12-09", "close": 3.9, "volume": 1004686.0}, {"date": "2024-12-10", "close": 3.85, "volume": 1579919.0}, {"date": "2024-12-11", "close": 3.84, "volume": 674493.0}, {"date": "2024-12-12", "close": 3.77, "volume": 1776812.0}, {"date": "2024-12-13", "close": 3.79, "volume": 961245.0}, {"date": "2024-12-16", "close": 3.8, "volume": 705804.0}, {"date": "2024-12-17", "close": 3.85, "volume": 469043.0}, {"date": "2024-12-18", "close": 3.93, "volume": 1494002.0}, {"date": "2024-12-19", "close": 3.91, "volume": 1554691.0}, {"date": "2024-12-20", "close": 3.86, "volume": 1584940.0}, {"date": "2024-12-23", "close": 3.93, "volume": 792405.0}, {"date": "2024-12-24", "close": 3.93, "volume": 194549.0}, {"date": "2024-12-27", "close": 4.04, "volume": 733737.0}, {"date": "2024-12-30", "close": 3.95, "volume": 766621.0}, {"date": "2024-12-31", "close": 3.89, "volume": 593394.0}, {"date": "2025-01-02", "close": 3.93, "volume": 317063.0}, {"date": "2025-01-03", "close": 3.97, "volume": 240098.0}, {"date": "2025-01-06", "close": 3.95, "volume": 411307.0}, {"date": "2025-01-07", "close": 3.97, "volume": 231308.0}, {"date": "2025-01-08", "close": 3.9, "volume": 471946.0}, {"date": "2025-01-09", "close": 3.87, "volume": 526544.0}, {"date": "2025-01-10", "close": 3.9, "volume": 427391.0}, {"date": "2025-01-13", "close": 3.82, "volume": 362609.0}, {"date": "2025-01-14", "close": 3.9, "volume": 518194.0}, {"date": "2025-01-15", "close": 3.87, "volume": 624961.0}, {"date": "2025-01-16", "close": 3.91, "volume": 587925.0}, {"date": "2025-01-17", "close": 3.91, "volume": 333961.0}, {"date": "2025-01-20", "close": 3.96, "volume": 546383.0}, {"date": "2025-01-21", "close": 3.93, "volume": 458503.0}, {"date": "2025-01-22", "close": 3.94, "volume": 311565.0}, {"date": "2025-01-23", "close": 3.89, "volume": 473712.0}, {"date": "2025-01-24", "close": 3.96, "volume": 560902.0}, {"date": "2025-01-28", "close": 3.87, "volume": 534050.0}, {"date": "2025-01-29", "close": 3.92, "volume": 462105.0}, {"date": "2025-01-30", "close": 3.89, "volume": 243409.0}, {"date": "2025-01-31", "close": 3.89, "volume": 873588.0}, {"date": "2025-02-03", "close": 3.82, "volume": 379967.0}, {"date": "2025-02-04", "close": 3.75, "volume": 556780.0}, {"date": "2025-02-05", "close": 3.83, "volume": 1212217.0}, {"date": "2025-02-06", "close": 3.92, "volume": 798968.0}, {"date": "2025-02-07", "close": 3.89, "volume": 339901.0}, {"date": "2025-02-10", "close": 3.89, "volume": 280623.0}, {"date": "2025-02-11", "close": 3.95, "volume": 322912.0}, {"date": "2025-02-12", "close": 3.91, "volume": 543323.0}, {"date": "2025-02-13", "close": 3.83, "volume": 1544841.0}, {"date": "2025-02-14", "close": 3.91, "volume": 508948.0}, {"date": "2025-02-17", "close": 3.97, "volume": 997628.0}, {"date": "2025-02-18", "close": 3.95, "volume": 813403.0}, {"date": "2025-02-19", "close": 3.75, "volume": 1203775.0}, {"date": "2025-02-20", "close": 3.77, "volume": 1317704.0}, {"date": "2025-02-21", "close": 3.75, "volume": 657182.0}, {"date": "2025-02-24", "close": 3.71, "volume": 920837.0}, {"date": "2025-02-25", "close": 3.71, "volume": 846924.0}, {"date": "2025-02-26", "close": 3.7, "volume": 559001.0}, {"date": "2025-02-27", "close": 3.69, "volume": 521446.0}, {"date": "2025-02-28", "close": 3.67, "volume": 894581.0}, {"date": "2025-03-03", "close": 3.69, "volume": 592766.0}, {"date": "2025-03-04", "close": 3.62, "volume": 1126374.0}, {"date": "2025-03-05", "close": 3.6, "volume": 1081952.0}, {"date": "2025-03-06", "close": 3.65, "volume": 939412.0}, {"date": "2025-03-07", "close": 3.6, "volume": 1043408.0}, {"date": "2025-03-10", "close": 3.62, "volume": 628551.0}, {"date": "2025-03-11", "close": 3.58, "volume": 859001.0}, {"date": "2025-03-12", "close": 3.57, "volume": 1207822.0}, {"date": "2025-03-13", "close": 3.55, "volume": 647980.0}, {"date": "2025-03-14", "close": 3.55, "volume": 721610.0}, {"date": "2025-03-17", "close": 3.52, "volume": 934453.0}, {"date": "2025-03-18", "close": 3.55, "volume": 936800.0}, {"date": "2025-03-19", "close": 3.5, "volume": 742093.0}, {"date": "2025-03-20", "close": 3.52, "volume": 1694627.0}, {"date": "2025-03-21", "close": 3.54, "volume": 2636787.0}, {"date": "2025-03-24", "close": 3.59, "volume": 922852.0}, {"date": "2025-03-25", "close": 3.6, "volume": 1004842.0}, {"date": "2025-03-26", "close": 3.57, "volume": 972307.0}, {"date": "2025-03-27", "close": 3.59, "volume": 1039470.0}, {"date": "2025-03-28", "close": 3.52, "volume": 767727.0}, {"date": "2025-03-31", "close": 3.45, "volume": 1163886.0}, {"date": "2025-04-01", "close": 3.51, "volume": 746130.0}, {"date": "2025-04-02", "close": 3.54, "volume": 949926.0}, {"date": "2025-04-03", "close": 3.5, "volume": 714003.0}, {"date": "2025-04-04", "close": 3.5, "volume": 854109.0}, {"date": "2025-04-07", "close": 3.42, "volume": 1248890.0}, {"date": "2025-04-08", "close": 3.49, "volume": 746702.0}, {"date": "2025-04-09", "close": 3.52, "volume": 974823.0}, {"date": "2025-04-10", "close": 3.64, "volume": 804631.0}, {"date": "2025-04-11", "close": 3.59, "volume": 522513.0}, {"date": "2025-04-14", "close": 3.64, "volume": 378939.0}, {"date": "2025-04-15", "close": 3.61, "volume": 436359.0}, {"date": "2025-04-16", "close": 3.62, "volume": 427489.0}, {"date": "2025-04-17", "close": 3.63, "volume": 488760.0}, {"date": "2025-04-22", "close": 3.59, "volume": 388651.0}, {"date": "2025-04-23", "close": 3.59, "volume": 1036815.0}, {"date": "2025-04-24", "close": 3.63, "volume": 558649.0}, {"date": "2025-04-28", "close": 3.64, "volume": 733094.0}, {"date": "2025-04-29", "close": 3.73, "volume": 663601.0}, {"date": "2025-04-30", "close": 3.72, "volume": 790347.0}, {"date": "2025-05-01", "close": 3.81, "volume": 737369.0}, {"date": "2025-05-02", "close": 3.8, "volume": 416215.0}, {"date": "2025-05-05", "close": 3.81, "volume": 616264.0}, {"date": "2025-05-06", "close": 3.87, "volume": 369566.0}, {"date": "2025-05-07", "close": 3.89, "volume": 833294.0}, {"date": "2025-05-08", "close": 3.93, "volume": 732544.0}, {"date": "2025-05-09", "close": 3.88, "volume": 297117.0}, {"date": "2025-05-12", "close": 3.87, "volume": 678997.0}, {"date": "2025-05-13", "close": 3.87, "volume": 711740.0}, {"date": "2025-05-14", "close": 3.81, "volume": 577809.0}, {"date": "2025-05-15", "close": 3.76, "volume": 433289.0}, {"date": "2025-05-16", "close": 3.81, "volume": 430560.0}, {"date": "2025-05-19", "close": 3.82, "volume": 470088.0}, {"date": "2025-05-20", "close": 3.84, "volume": 314350.0}, {"date": "2025-05-21", "close": 3.86, "volume": 420341.0}, {"date": "2025-05-22", "close": 3.85, "volume": 624435.0}, {"date": "2025-05-23", "close": 3.84, "volume": 1158173.0}, {"date": "2025-05-26", "close": 3.82, "volume": 799978.0}, {"date": "2025-05-27", "close": 3.8, "volume": 711615.0}, {"date": "2025-05-28", "close": 3.8, "volume": 573166.0}, {"date": "2025-05-29", "close": 3.76, "volume": 527670.0}, {"date": "2025-05-30", "close": 3.75, "volume": 821296.0}, {"date": "2025-06-02", "close": 3.77, "volume": 601987.0}, {"date": "2025-06-03", "close": 3.78, "volume": 391323.0}, {"date": "2025-06-04", "close": 3.82, "volume": 620818.0}, {"date": "2025-06-05", "close": 3.81, "volume": 544721.0}, {"date": "2025-06-06", "close": 3.84, "volume": 635539.0}, {"date": "2025-06-10", "close": 3.88, "volume": 473219.0}, {"date": "2025-06-11", "close": 3.97, "volume": 832638.0}, {"date": "2025-06-12", "close": 3.97, "volume": 768286.0}, {"date": "2025-06-13", "close": 3.96, "volume": 460501.0}, {"date": "2025-06-16", "close": 3.94, "volume": 463345.0}, {"date": "2025-06-17", "close": 3.92, "volume": 533371.0}, {"date": "2025-06-18", "close": 3.84, "volume": 1009865.0}, {"date": "2025-06-19", "close": 3.85, "volume": 914137.0}, {"date": "2025-06-20", "close": 3.84, "volume": 790234.0}, {"date": "2025-06-23", "close": 3.88, "volume": 355474.0}, {"date": "2025-06-24", "close": 3.85, "volume": 294846.0}, {"date": "2025-06-25", "close": 3.81, "volume": 438849.0}, {"date": "2025-06-26", "close": 3.8, "volume": 668860.0}, {"date": "2025-06-27", "close": 3.75, "volume": 960674.0}, {"date": "2025-06-30", "close": 3.71, "volume": 926296.0}, {"date": "2025-07-01", "close": 3.75, "volume": 674027.0}, {"date": "2025-07-02", "close": 3.76, "volume": 650131.0}, {"date": "2025-07-03", "close": 3.74, "volume": 622933.0}, {"date": "2025-07-04", "close": 3.73, "volume": 1249424.0}, {"date": "2025-07-07", "close": 3.69, "volume": 962524.0}, {"date": "2025-07-08", "close": 3.67, "volume": 1002248.0}, {"date": "2025-07-09", "close": 3.61, "volume": 1085117.0}, {"date": "2025-07-10", "close": 3.65, "volume": 1067151.0}, {"date": "2025-07-11", "close": 3.6, "volume": 442137.0}, {"date": "2025-07-14", "close": 3.65, "volume": 774015.0}, {"date": "2025-07-15", "close": 3.64, "volume": 402685.0}, {"date": "2025-07-16", "close": 3.65, "volume": 710388.0}, {"date": "2025-07-17", "close": 3.69, "volume": 573985.0}, {"date": "2025-07-18", "close": 3.72, "volume": 419828.0}, {"date": "2025-07-21", "close": 3.68, "volume": 588244.0}, {"date": "2025-07-22", "close": 3.7, "volume": 413722.0}, {"date": "2025-07-23", "close": 3.66, "volume": 624525.0}, {"date": "2025-07-24", "close": 3.59, "volume": 511026.0}, {"date": "2025-07-25", "close": 3.59, "volume": 626489.0}, {"date": "2025-07-28", "close": 3.61, "volume": 539052.0}, {"date": "2025-07-29", "close": 3.6, "volume": 835863.0}, {"date": "2025-07-30", "close": 3.65, "volume": 488415.0}, {"date": "2025-07-31", "close": 3.68, "volume": 595561.0}, {"date": "2025-08-01", "close": 3.68, "volume": 1058388.0}, {"date": "2025-08-04", "close": 3.67, "volume": 425576.0}, {"date": "2025-08-05", "close": 3.71, "volume": 687730.0}, {"date": "2025-08-06", "close": 3.72, "volume": 706839.0}, {"date": "2025-08-07", "close": 3.74, "volume": 432602.0}, {"date": "2025-08-08", "close": 3.79, "volume": 455250.0}, {"date": "2025-08-11", "close": 3.79, "volume": 430636.0}, {"date": "2025-08-12", "close": 3.8, "volume": 519807.0}, {"date": "2025-08-13", "close": 3.73, "volume": 546619.0}, {"date": "2025-08-14", "close": 3.88, "volume": 698258.0}, {"date": "2025-08-15", "close": 3.89, "volume": 552825.0}, {"date": "2025-08-18", "close": 3.9, "volume": 413232.0}, {"date": "2025-08-19", "close": 3.96, "volume": 578867.0}, {"date": "2025-08-20", "close": 4.04, "volume": 909346.0}, {"date": "2025-08-21", "close": 4.05, "volume": 579355.0}, {"date": "2025-08-22", "close": 4.07, "volume": 656979.0}, {"date": "2025-08-25", "close": 4.05, "volume": 3434096.0}, {"date": "2025-08-26", "close": 4.04, "volume": 672523.0}, {"date": "2025-08-27", "close": 4.06, "volume": 468217.0}, {"date": "2025-08-28", "close": 4.05, "volume": 577306.0}, {"date": "2025-08-29", "close": 4.05, "volume": 570019.0}, {"date": "2025-09-01", "close": 4.08, "volume": 736893.0}, {"date": "2025-09-02", "close": 4.06, "volume": 519081.0}, {"date": "2025-09-03", "close": 4.03, "volume": 707105.0}, {"date": "2025-09-04", "close": 4.06, "volume": 769568.0}, {"date": "2025-09-05", "close": 4.08, "volume": 557739.0}, {"date": "2025-09-08", "close": 4.03, "volume": 557650.0}, {"date": "2025-09-09", "close": 4.0, "volume": 426657.0}, {"date": "2025-09-10", "close": 3.98, "volume": 707591.0}, {"date": "2025-09-11", "close": 4.0, "volume": 905949.0}, {"date": "2025-09-12", "close": 4.01, "volume": 656508.0}, {"date": "2025-09-15", "close": 4.06, "volume": 303916.0}, {"date": "2025-09-16", "close": 4.06, "volume": 503377.0}, {"date": "2025-09-17", "close": 4.0, "volume": 646026.0}, {"date": "2025-09-18", "close": 4.03, "volume": 808631.0}, {"date": "2025-09-19", "close": 3.95, "volume": 3157570.0}, {"date": "2025-09-22", "close": 3.98, "volume": 467913.0}, {"date": "2025-09-23", "close": 3.99, "volume": 340918.0}, {"date": "2025-09-24", "close": 3.96, "volume": 323890.0}, {"date": "2025-09-25", "close": 3.94, "volume": 683658.0}, {"date": "2025-09-26", "close": 3.91, "volume": 455205.0}, {"date": "2025-09-29", "close": 3.86, "volume": 411083.0}, {"date": "2025-09-30", "close": 3.88, "volume": 723351.0}, {"date": "2025-10-01", "close": 3.9, "volume": 869236.0}, {"date": "2025-10-02", "close": 3.91, "volume": 625566.0}, {"date": "2025-10-03", "close": 3.92, "volume": 1685926.0}, {"date": "2025-10-06", "close": 3.92, "volume": 541736.0}, {"date": "2025-10-07", "close": 3.83, "volume": 1075281.0}, {"date": "2025-10-08", "close": 3.84, "volume": 434832.0}, {"date": "2025-10-09", "close": 3.84, "volume": 485170.0}, {"date": "2025-10-10", "close": 3.85, "volume": 377015.0}, {"date": "2025-10-13", "close": 3.87, "volume": 637646.0}, {"date": "2025-10-14", "close": 3.83, "volume": 649348.0}, {"date": "2025-10-15", "close": 3.86, "volume": 643787.0}, {"date": "2025-10-16", "close": 3.89, "volume": 406278.0}, {"date": "2025-10-17", "close": 3.85, "volume": 971840.0}, {"date": "2025-10-20", "close": 3.91, "volume": 727535.0}, {"date": "2025-10-21", "close": 3.89, "volume": 494719.0}, {"date": "2025-10-22", "close": 3.87, "volume": 1486050.0}, {"date": "2025-10-23", "close": 3.91, "volume": 523619.0}, {"date": "2025-10-24", "close": 3.91, "volume": 538932.0}, {"date": "2025-10-27", "close": 3.9, "volume": 533381.0}, {"date": "2025-10-28", "close": 3.87, "volume": 571737.0}, {"date": "2025-10-29", "close": 3.81, "volume": 790917.0}, {"date": "2025-10-30", "close": 3.63, "volume": 822802.0}, {"date": "2025-10-31", "close": 3.65, "volume": 1159961.0}, {"date": "2025-11-03", "close": 3.65, "volume": 564900.0}, {"date": "2025-11-04", "close": 3.62, "volume": 1876221.0}, {"date": "2025-11-05", "close": 3.62, "volume": 574163.0}, {"date": "2025-11-06", "close": 3.65, "volume": 700049.0}, {"date": "2025-11-07", "close": 3.62, "volume": 938913.0}, {"date": "2025-11-10", "close": 3.66, "volume": 855417.0}, {"date": "2025-11-11", "close": 3.7, "volume": 981922.0}, {"date": "2025-11-12", "close": 3.7, "volume": 1017781.0}, {"date": "2025-11-13", "close": 3.71, "volume": 1404293.0}, {"date": "2025-11-14", "close": 3.69, "volume": 846566.0}, {"date": "2025-11-17", "close": 3.74, "volume": 788733.0}, {"date": "2025-11-18", "close": 3.67, "volume": 1041448.0}, {"date": "2025-11-19", "close": 3.65, "volume": 600883.0}, {"date": "2025-11-20", "close": 3.7, "volume": 522731.0}, {"date": "2025-11-21", "close": 3.66, "volume": 878630.0}, {"date": "2025-11-24", "close": 3.69, "volume": 874764.0}, {"date": "2025-11-25", "close": 3.65, "volume": 730686.0}, {"date": "2025-11-26", "close": 3.62, "volume": 744208.0}, {"date": "2025-11-27", "close": 3.63, "volume": 319591.0}, {"date": "2025-11-28", "close": 3.58, "volume": 955048.0}, {"date": "2025-12-01", "close": 3.6, "volume": 852261.0}, {"date": "2025-12-02", "close": 3.61, "volume": 341903.0}, {"date": "2025-12-03", "close": 3.64, "volume": 1241076.0}, {"date": "2025-12-04", "close": 3.54, "volume": 905742.0}, {"date": "2025-12-05", "close": 3.51, "volume": 621306.0}, {"date": "2025-12-08", "close": 3.48, "volume": 674713.0}, {"date": "2025-12-09", "close": 3.53, "volume": 471935.0}, {"date": "2025-12-10", "close": 3.45, "volume": 1187605.0}, {"date": "2025-12-11", "close": 3.49, "volume": 901215.0}, {"date": "2025-12-12", "close": 3.5, "volume": 493636.0}, {"date": "2025-12-15", "close": 3.51, "volume": 358872.0}, {"date": "2025-12-16", "close": 3.52, "volume": 398460.0}, {"date": "2025-12-17", "close": 3.55, "volume": 545252.0}, {"date": "2025-12-18", "close": 3.6, "volume": 1316922.0}, {"date": "2025-12-19", "close": 3.62, "volume": 1100232.0}, {"date": "2025-12-22", "close": 3.64, "volume": 474992.0}, {"date": "2025-12-23", "close": 3.69, "volume": 834983.0}, {"date": "2025-12-24", "close": 3.61, "volume": 171011.0}, {"date": "2025-12-29", "close": 3.6, "volume": 278908.0}, {"date": "2025-12-30", "close": 3.55, "volume": 384194.0}, {"date": "2025-12-31", "close": 3.56, "volume": 225418.0}, {"date": "2026-01-02", "close": 3.56, "volume": 264503.0}, {"date": "2026-01-05", "close": 3.53, "volume": 282932.0}, {"date": "2026-01-06", "close": 3.55, "volume": 586235.0}, {"date": "2026-01-07", "close": 3.58, "volume": 539931.0}, {"date": "2026-01-08", "close": 3.6, "volume": 466860.0}, {"date": "2026-01-09", "close": 3.55, "volume": 702413.0}, {"date": "2026-01-12", "close": 3.55, "volume": 271855.0}, {"date": "2026-01-13", "close": 3.55, "volume": 320694.0}, {"date": "2026-01-14", "close": 3.51, "volume": 640082.0}, {"date": "2026-01-15", "close": 3.53, "volume": 933348.0}, {"date": "2026-01-16", "close": 3.57, "volume": 431090.0}, {"date": "2026-01-19", "close": 3.54, "volume": 367818.0}, {"date": "2026-01-20", "close": 3.52, "volume": 1035026.0}, {"date": "2026-01-21", "close": 3.51, "volume": 659365.0}, {"date": "2026-01-22", "close": 3.59, "volume": 866582.0}, {"date": "2026-01-23", "close": 3.53, "volume": 530044.0}, {"date": "2026-01-27", "close": 3.56, "volume": 825180.0}, {"date": "2026-01-28", "close": 3.59, "volume": 1002713.0}, {"date": "2026-01-29", "close": 3.51, "volume": 560472.0}, {"date": "2026-01-30", "close": 3.55, "volume": 962499.0}, {"date": "2026-02-02", "close": 3.59, "volume": 940038.0}, {"date": "2026-02-03", "close": 3.57, "volume": 648868.0}, {"date": "2026-02-04", "close": 3.54, "volume": 647641.0}, {"date": "2026-02-05", "close": 3.59, "volume": 598676.0}, {"date": "2026-02-06", "close": 3.46, "volume": 898360.0}, {"date": "2026-02-09", "close": 3.51, "volume": 924539.0}, {"date": "2026-02-10", "close": 3.5, "volume": 1076703.0}, {"date": "2026-02-11", "close": 3.52, "volume": 1069884.0}, {"date": "2026-02-12", "close": 3.47, "volume": 1398310.0}, {"date": "2026-02-13", "close": 3.58, "volume": 1657746.0}, {"date": "2026-02-16", "close": 3.55, "volume": 877119.0}, {"date": "2026-02-17", "close": 3.53, "volume": 670750.0}, {"date": "2026-02-18", "close": 3.52, "volume": 882332.0}, {"date": "2026-02-19", "close": 3.48, "volume": 1106947.0}, {"date": "2026-02-20", "close": 3.46, "volume": 1227460.0}, {"date": "2026-02-23", "close": 3.4, "volume": 655449.0}, {"date": "2026-02-24", "close": 3.41, "volume": 818298.0}, {"date": "2026-02-25", "close": 3.4, "volume": 599741.0}, {"date": "2026-02-26", "close": 3.42, "volume": 471657.0}, {"date": "2026-02-27", "close": 3.42, "volume": 810708.0}, {"date": "2026-03-02", "close": 3.41, "volume": 558882.0}, {"date": "2026-03-03", "close": 3.37, "volume": 397552.0}, {"date": "2026-03-04", "close": 3.33, "volume": 466630.0}, {"date": "2026-03-05", "close": 3.38, "volume": 669884.0}, {"date": "2026-03-06", "close": 3.32, "volume": 816237.0}, {"date": "2026-03-09", "close": 3.23, "volume": 1038174.0}, {"date": "2026-03-10", "close": 3.28, "volume": 604916.0}, {"date": "2026-03-11", "close": 3.25, "volume": 747329.0}, {"date": "2026-03-12", "close": 3.18, "volume": 1622805.0}, {"date": "2026-03-13", "close": 3.23, "volume": 673969.0}, {"date": "2026-03-16", "close": 3.24, "volume": 631998.0}, {"date": "2026-03-17", "close": 3.32, "volume": 912597.0}, {"date": "2026-03-18", "close": 3.38, "volume": 1058932.0}, {"date": "2026-03-19", "close": 3.29, "volume": 1224891.0}, {"date": "2026-03-20", "close": 3.27, "volume": 2200300.0}, {"date": "2026-03-23", "close": 3.3, "volume": 975874.0}, {"date": "2026-03-24", "close": 3.2, "volume": 835795.0}, {"date": "2026-03-25", "close": 3.29, "volume": 1081057.0}, {"date": "2026-03-26", "close": 3.3, "volume": 1096264.0}, {"date": "2026-03-27", "close": 3.27, "volume": 1075086.0}, {"date": "2026-03-30", "close": 3.26, "volume": 1668958.0}, {"date": "2026-03-31", "close": 3.27, "volume": 1674401.0}, {"date": "2026-04-01", "close": 3.3, "volume": 1112501.0}, {"date": "2026-04-02", "close": 3.35, "volume": 1180180.0}, {"date": "2026-04-07", "close": 3.33, "volume": 996038.0}, {"date": "2026-04-08", "close": 3.34, "volume": 1138263.0}, {"date": "2026-04-09", "close": 3.39, "volume": 493683.0}, {"date": "2026-04-10", "close": 3.4, "volume": 902403.0}, {"date": "2026-04-13", "close": 3.4, "volume": 1276216.0}, {"date": "2026-04-14", "close": 3.42, "volume": 516791.0}, {"date": "2026-04-15", "close": 3.4, "volume": 1014967.0}, {"date": "2026-04-16", "close": 3.46, "volume": 915107.0}, {"date": "2026-04-17", "close": 3.49, "volume": 873440.0}, {"date": "2026-04-20", "close": 3.48, "volume": 715692.0}, {"date": "2026-04-21", "close": 3.5, "volume": 970925.0}, {"date": "2026-04-22", "close": 3.51, "volume": 794672.0}, {"date": "2026-04-23", "close": 3.52, "volume": 1285353.0}, {"date": "2026-04-24", "close": 3.48, "volume": 891428.0}, {"date": "2026-04-27", "close": 3.47, "volume": 401685.0}, {"date": "2026-04-28", "close": 3.42, "volume": 730033.0}, {"date": "2026-04-29", "close": 3.34, "volume": 1216620.0}, {"date": "2026-04-30", "close": 3.31, "volume": 1108403.0}, {"date": "2026-05-01", "close": 3.38, "volume": 712182.0}, {"date": "2026-05-04", "close": 3.31, "volume": 422326.0}, {"date": "2026-05-05", "close": 3.3, "volume": 395228.0}, {"date": "2026-05-06", "close": 3.29, "volume": 539934.0}, {"date": "2026-05-07", "close": 3.3, "volume": 465992.0}, {"date": "2026-05-08", "close": 3.28, "volume": 438985.0}, {"date": "2026-05-11", "close": 3.28, "volume": 567637.0}, {"date": "2026-05-12", "close": 3.24, "volume": 513406.0}, {"date": "2026-05-13", "close": 3.25, "volume": 562497.0}, {"date": "2026-05-14", "close": 3.21, "volume": 624845.0}, {"date": "2026-05-15", "close": 3.25, "volume": 892381.0}, {"date": "2026-05-18", "close": 3.19, "volume": 735966.0}, {"date": "2026-05-19", "close": 3.25, "volume": 554153.0}, {"date": "2026-05-20", "close": 3.23, "volume": 946617.0}, {"date": "2026-05-21", "close": 3.26, "volume": 1070358.0}, {"date": "2026-05-22", "close": 3.25, "volume": 489297.0}, {"date": "2026-05-25", "close": 3.23, "volume": 372918.0}, {"date": "2026-05-26", "close": 3.21, "volume": 635965.0}, {"date": "2026-05-27", "close": 3.2, "volume": 815077.0}, {"date": "2026-05-28", "close": 3.18, "volume": 1462360.0}, {"date": "2026-05-29", "close": 3.2, "volume": 1150354.0}, {"date": "2026-06-01", "close": 3.17, "volume": 560236.0}, {"date": "2026-06-02", "close": 3.14, "volume": 628944.0}, {"date": "2026-06-03", "close": 3.07, "volume": 808292.0}, {"date": "2026-06-04", "close": 3.09, "volume": 835624.0}, {"date": "2026-06-05", "close": 3.11, "volume": 654398.0}, {"date": "2026-06-09", "close": 3.17, "volume": 1126003.0}, {"date": "2026-06-10", "close": 3.2, "volume": 596261.0}, {"date": "2026-06-11", "close": 3.23, "volume": 1162149.0}, {"date": "2026-06-12", "close": 3.24, "volume": 1074844.0}, {"date": "2026-06-15", "close": 3.24, "volume": 1045982.0}, {"date": "2026-06-16", "close": 3.24, "volume": 2141353.0}, {"date": "2026-06-17", "close": 3.22, "volume": 1468513.0}, {"date": "2026-06-18", "close": 3.16, "volume": 1318654.0}, {"date": "2026-06-19", "close": 3.25, "volume": 1770458.0}, {"date": "2026-06-22", "close": 3.24, "volume": 679630.0}, {"date": "2026-06-23", "close": 3.19, "volume": 1092571.0}, {"date": "2026-06-24", "close": 3.19, "volume": 1284839.0}, {"date": "2026-06-25", "close": 3.24, "volume": 918514.0}, {"date": "2026-06-26", "close": 3.26, "volume": 1202631.0}, {"date": "2026-06-29", "close": 3.19, "volume": 1018603.0}, {"date": "2026-06-30", "close": 3.11, "volume": 1108029.0}, {"date": "2026-07-01", "close": 3.1, "volume": 1833952.0}, {"date": "2026-07-02", "close": 3.15, "volume": 1007626.0}, {"date": "2026-07-03", "close": 3.17, "volume": 808831.0}, {"date": "2026-07-06", "close": 3.22, "volume": 601261.0}, {"date": "2026-07-07", "close": 3.2, "volume": 1082433.0}, {"date": "2026-07-08", "close": 3.23, "volume": 1591481.0}, {"date": "2026-07-09", "close": 3.23, "volume": 1702051.0}, {"date": "2026-07-10", "close": 3.24, "volume": 658763.0}, {"date": "2026-07-13", "close": 3.27, "volume": 798549.0}, {"date": "2026-07-14", "close": 3.25, "volume": 981577.0}, {"date": "2026-07-15", "close": 3.27, "volume": 900992.0}, {"date": "2026-07-16", "close": 3.3, "volume": 931466.0}, {"date": "2026-07-17", "close": 3.3, "volume": 810764.0}, {"date": "2026-07-20", "close": 3.27, "volume": 1027898.0}, {"date": "2026-07-21", "close": 3.24, "volume": 605212.0}, {"date": "2026-07-22", "close": 3.2, "volume": 950649.0}, {"date": "2026-07-23", "close": 3.17, "volume": 1248798.0}, {"date": "2026-07-24", "close": 3.18, "volume": 363466.0}, {"date": "2026-07-27", "close": 3.18, "volume": 1195600.0}, {"date": "2026-07-28", "close": 3.2, "volume": 1215270.0}, {"date": "2026-07-29", "close": 3.23, "volume": 1458709.0}, {"date": "2026-07-30", "close": 3.2, "volume": 693373.0}, {"date": "2026-07-31", "close": 3.19, "volume": 788499.0}, {"date": "2026-08-03", "close": 3.18, "volume": 461284.0}, {"date": "2026-08-04", "close": 3.23, "volume": 1041646.0}, {"date": "2026-08-05", "close": 3.23, "volume": 1170824.0}, {"date": "2026-08-06", "close": 3.23, "volume": 660734.0}, {"date": "2026-08-07", "close": 3.28, "volume": 942443.0}, {"date": "2026-08-10", "close": 2.56, "volume": 16394336.0}, {"date": "2026-08-11", "close": 2.24, "volume": 14860440.0}, {"date": "2026-08-12", "close": 2.34, "volume": 5714084.0}, {"date": "2026-08-13", "close": 2.33, "volume": 3160874.0}, {"date": "2026-08-14", "close": 2.3, "volume": 2745635.0}, {"date": "2026-08-17", "close": 2.34, "volume": 2972243.0}, {"date": "2026-08-18", "close": 2.35, "volume": 3773640.0}, {"date": "2026-08-19", "close": 2.37, "volume": 2227220.0}, {"date": "2026-08-20", "close": 2.42, "volume": 2451403.0}, {"date": "2026-08-21", "close": 2.49, "volume": 7575366.0}, {"date": "2026-08-24", "close": 2.44, "volume": 3759891.0}, {"date": "2026-08-25", "close": 2.46, "volume": 3165779.0}, {"date": "2026-08-26", "close": 2.38, "volume": 1970587.0}, {"date": "2026-08-27", "close": 2.34, "volume": 2505932.0}, {"date": "2026-08-28", "close": 2.31, "volume": 1857071.0}, {"date": "2026-08-31", "close": 2.32, "volume": 2071888.0}, {"date": "2026-09-01", "close": 2.28, "volume": 1291361.0}, {"date": "2026-09-02", "close": 2.25, "volume": 2521295.0}, {"date": "2026-09-03", "close": 2.28, "volume": 2201986.0}, {"date": "2026-09-04", "close": 2.35, "volume": 1898274.0}, {"date": "2026-09-07", "close": 2.32, "volume": 923394.0}], "refreshing": true}