{"ticker": "CIP", "overview": {"name": "Centuria Industrial 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": "CIP", "has_prices": true, "as_of": "2026-09-07", "last": 2.97, "prev_close": 2.95, "change": 0.020000000000000018, "change_pct": 0.006779661016949158, "session_volume": 1636239.0, "vwap_5": 2.952781923879705, "vwap_20": 2.977709194829504, "vwap_60": 3.0061640441213147, "vwap_250": 3.184810574178731, "high_52w": 3.57, "low_52w": 2.86, "avg_volume_20": 1424254.25, "sessions": 400, "market_cap": {"value": 1779506002.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154773", "src": "ASX", "ticker": "CIP", "cik": "", "company": "Centuria Industrial REIT", "company_raw": "Centuria Industrial REIT", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154773", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19656}, {"id": "ASXSH-03150714", "src": "ASX", "ticker": "CIP", "cik": "", "company": "Centuria Industrial REIT", "company_raw": "Centuria Industrial REIT", "who": "Mitsubishi UFJ Financial Group, Inc.", "who_key": "Mitsubishi UFJ Financial Group, Inc.", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: Mitsubishi UFJ Financial Group, Inc. drops below 5% of CIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150714", "trade_date": "", "timestamp": "2026-10-20", "mins": 19656}, {"id": "ASX-03154239", "src": "ASX", "ticker": "CIP", "cik": "", "company": "Centuria Industrial REIT", "company_raw": "Centuria Industrial REIT", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154239", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21096}, {"id": "ASXSH-03150180", "src": "ASX", "ticker": "CIP", "cik": "", "company": "Centuria Industrial REIT", "company_raw": "Centuria Industrial REIT", "who": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "who_key": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A walks away from CIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150180", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26856}, {"id": "ASX-03143512", "src": "ASX", "ticker": "CIP", "cik": "", "company": "Centuria Industrial REIT", "company_raw": "Centuria Industrial REIT", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CIP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143512", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57096}, {"id": "ASXSH-03139453", "src": "ASX", "ticker": "CIP", "cik": "", "company": "Centuria Industrial REIT", "company_raw": "Centuria Industrial REIT", "who": "Mitsubishi UFJ Financial Group, Inc.", "who_key": "Mitsubishi UFJ Financial Group, Inc.", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in CIP \u2014 Mitsubishi UFJ Financial Group, Inc. declares 5.09%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03139453", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65736}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Mitsubishi UFJ Financial Group, Inc", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150714-2A1705143", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Person whose", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150180-2A1704924", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Dobson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/cip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Dobson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-01", "source_url": "https://www.marketindex.com.au/asx/cip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Dobson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-27", "source_url": "https://www.marketindex.com.au/asx/cip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Dobson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-15", "source_url": "https://www.marketindex.com.au/asx/cip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Natalie Collins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-15", "source_url": "https://www.marketindex.com.au/asx/cip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jennifer Cook", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-02", "source_url": "https://www.marketindex.com.au/asx/cip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Dobson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-01", "source_url": "https://www.marketindex.com.au/asx/cip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Dobson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-20", "source_url": "https://www.marketindex.com.au/asx/cip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Natalie Collins", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-30", "source_url": "https://www.marketindex.com.au/asx/cip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Dobson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-18", "source_url": "https://www.marketindex.com.au/asx/cip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David van Aanholt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-31", "source_url": "https://www.marketindex.com.au/asx/cip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Ballhausen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-28", "source_url": "https://www.marketindex.com.au/asx/cip", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.09, "notice_date": "2026-09-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139453-2A1699040", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/cip", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-19", "source_url": "https://www.marketindex.com.au/asx/cip", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/cip", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/cip", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/cip", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/cip", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-26", "source_url": "https://www.marketindex.com.au/asx/cip", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-20", "source_url": "https://www.marketindex.com.au/asx/cip", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-26", "source_url": "https://www.marketindex.com.au/asx/cip", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-23", "source_url": "https://www.marketindex.com.au/asx/cip", "needs_ocr": 0}], "directors": [{"name": "Roger Dobson", "first_seen": "2020-05-18", "last_seen": "2026-02-27", "status": "current", "notices": 7}, {"name": "John Ballhausen", "first_seen": "2015-08-28", "last_seen": "2015-08-28", "status": "past", "notices": 1}, {"name": "David van Aanholt", "first_seen": "2015-08-31", "last_seen": "2015-08-31", "status": "past", "notices": 1}, {"name": "Jennifer Cook", "first_seen": "2021-07-02", "last_seen": "2021-07-02", "status": "past", "notices": 1}, {"name": "Natalie Collins", "first_seen": "2020-07-30", "last_seen": "2021-10-15", "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": "2026-10-20", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150714-2A1705143"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150180-2A1704924"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "Q1 FY27 Operating Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148603-2A1704149"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Becoming a substantial holder from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139453-2A1699040"}, {"date": "2026-09-23", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138711-2A1698648"}, {"date": "2026-09-23", "form": "Periodic Reports", "title": "2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138710-2A1698646"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138278-2A1698455"}, {"date": "2026-09-03", "form": "Distribution Announcement", "title": "Dividend/Distribution - CIP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131697-2A1695023"}], "performance": {"ticker": "CIP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2012-12-13", "close": 1.758481665, "volume": 466386.0}, {"date": "2012-12-14", "close": 1.720664855, "volume": 190796.0}, {"date": "2012-12-17", "close": 1.77739007, "volume": 195851.0}, {"date": "2012-12-18", "close": 1.645031235, "volume": 116658.0}, {"date": "2012-12-19", "close": 1.607214425, "volume": 121853.0}, {"date": "2012-12-20", "close": 1.645031235, "volume": 246531.0}, {"date": "2012-12-21", "close": 1.5126724, "volume": 94336.0}, {"date": "2012-12-24", "close": 1.5126724, "volume": 17183.0}, {"date": "2012-12-27", "close": 1.5126724, "volume": 22781.0}, {"date": "2012-12-28", "close": 1.55048921, "volume": 7665.0}, {"date": "2013-01-02", "close": 1.58830602, "volume": 1058.0}, {"date": "2013-01-03", "close": 1.55048921, "volume": 27188.0}, {"date": "2013-01-04", "close": 1.5126724, "volume": 28756.0}, {"date": "2013-01-07", "close": 1.5126724, "volume": 33835.0}, {"date": "2013-01-08", "close": 1.5126724, "volume": 8655.0}, {"date": "2013-01-09", "close": 1.5126724, "volume": 51024.0}, {"date": "2013-01-10", "close": 1.43703878, "volume": 32064.0}, {"date": "2013-01-11", "close": 1.47485559, "volume": 37383.0}, {"date": "2013-01-14", "close": 1.43703878, "volume": 171018.0}, {"date": "2013-01-15", "close": 1.43703878, "volume": 189556.0}, {"date": "2013-01-16", "close": 1.39922197, "volume": 972913.0}, {"date": "2013-01-17", "close": 1.39922197, "volume": 106874.0}, {"date": "2013-01-18", "close": 1.455947185, "volume": 9822.0}, {"date": "2013-01-21", "close": 1.493763995, "volume": 108316.0}, {"date": "2013-01-22", "close": 1.43703878, "volume": 8384.0}, {"date": "2013-01-23", "close": 1.455947185, "volume": 137216.0}, {"date": "2013-01-24", "close": 1.5126724, "volume": 133751.0}, {"date": "2013-01-25", "close": 1.5126724, "volume": 48412.0}, {"date": "2013-01-29", "close": 1.55048921, "volume": 67661.0}, {"date": "2013-01-30", "close": 1.569397615, "volume": 205158.0}, {"date": "2013-01-31", "close": 1.569397615, "volume": 273672.0}, {"date": "2013-02-01", "close": 1.66393964, "volume": 155543.0}, {"date": "2013-02-04", "close": 1.73957326, "volume": 202048.0}, {"date": "2013-02-05", "close": 1.73957326, "volume": 84211.0}, {"date": "2013-02-06", "close": 1.70175645, "volume": 127128.0}, {"date": "2013-02-07", "close": 1.720664855, "volume": 21706.0}, {"date": "2013-02-08", "close": 1.720664855, "volume": 53047.0}, {"date": "2013-02-11", "close": 1.720664855, "volume": 10374.0}, {"date": "2013-02-12", "close": 1.758481665, "volume": 144906.0}, {"date": "2013-02-13", "close": 1.85302369, "volume": 98058.0}, {"date": "2013-02-14", "close": 1.8908405, "volume": 166074.0}, {"date": "2013-02-15", "close": 1.85302369, "volume": 40614.0}, {"date": "2013-02-18", "close": 1.85302369, "volume": 5289.0}, {"date": "2013-02-19", "close": 1.85302369, "volume": 13303.0}, {"date": "2013-02-20", "close": 1.85302369, "volume": 26783.0}, {"date": "2013-02-21", "close": 1.81520688, "volume": 57023.0}, {"date": "2013-02-22", "close": 1.720664855, "volume": 44843.0}, {"date": "2013-02-25", "close": 1.77739007, "volume": 45049.0}, {"date": "2013-02-26", "close": 1.73957326, "volume": 32209.0}, {"date": "2013-02-27", "close": 1.758481665, "volume": 63312.0}, {"date": "2013-02-28", "close": 1.758481665, "volume": 60118.0}, {"date": "2013-03-01", "close": 1.834115285, "volume": 27774.0}, {"date": "2013-03-04", "close": 1.77739007, "volume": 76131.0}, {"date": "2013-03-05", "close": 1.77739007, "volume": 46322.0}, {"date": "2013-03-06", "close": 1.77739007, "volume": 47456.0}, {"date": "2013-03-07", "close": 1.77739007, "volume": 865.0}, {"date": "2013-03-08", "close": 1.77739007, "volume": 44444.0}, {"date": "2013-03-12", "close": 1.81520688, "volume": 3874.0}, {"date": "2013-03-13", "close": 1.81520688, "volume": 46276.0}, {"date": "2013-03-14", "close": 1.796298475, "volume": 37393.0}, {"date": "2013-03-15", "close": 1.77739007, "volume": 35795.0}, {"date": "2013-03-18", "close": 1.77739007, "volume": 26443.0}, {"date": "2013-03-19", "close": 1.77739007, "volume": 100154.0}, {"date": "2013-03-20", "close": 1.758481665, "volume": 80759.0}, {"date": "2013-03-21", "close": 1.758481665, "volume": 169923.0}, {"date": "2013-03-22", "close": 1.73957326, "volume": 71397.0}, {"date": "2013-03-26", "close": 1.81520688, "volume": 190345.0}, {"date": "2013-03-27", "close": 1.92865731, "volume": 151765.0}, {"date": "2013-03-28", "close": 1.8908405, "volume": 297437.0}, {"date": "2013-04-02", "close": 1.8908405, "volume": 628622.0}, {"date": "2013-04-03", "close": 1.946886975, "volume": 46226.0}, {"date": "2013-04-04", "close": 1.946886975, "volume": 58886.0}, {"date": "2013-04-05", "close": 1.946886975, "volume": 42553.0}, {"date": "2013-04-08", "close": 1.92722145, "volume": 87726.0}, {"date": "2013-04-09", "close": 1.9665525, "volume": 159135.0}, {"date": "2013-04-10", "close": 1.9665525, "volume": 175841.0}, {"date": "2013-04-11", "close": 1.8878904, "volume": 117481.0}, {"date": "2013-04-12", "close": 1.9665525, "volume": 76339.0}, {"date": "2013-04-15", "close": 1.907555925, "volume": 46961.0}, {"date": "2013-04-16", "close": 1.8878904, "volume": 97787.0}, {"date": "2013-04-17", "close": 1.907555925, "volume": 104697.0}, {"date": "2013-04-18", "close": 1.9665525, "volume": 895301.0}, {"date": "2013-04-19", "close": 1.92722145, "volume": 62700.0}, {"date": "2013-04-22", "close": 1.9665525, "volume": 75874.0}, {"date": "2013-04-23", "close": 1.9665525, "volume": 46498.0}, {"date": "2013-04-24", "close": 2.00588355, "volume": 26915.0}, {"date": "2013-04-26", "close": 2.08454565, "volume": 51925.0}, {"date": "2013-04-29", "close": 2.0452146, "volume": 4241.0}, {"date": "2013-04-30", "close": 2.08454565, "volume": 59959.0}, {"date": "2013-05-01", "close": 2.08454565, "volume": 542574.0}, {"date": "2013-05-02", "close": 2.0452146, "volume": 485011.0}, {"date": "2013-05-03", "close": 2.025549075, "volume": 166247.0}, {"date": "2013-05-06", "close": 1.9665525, "volume": 179879.0}, {"date": "2013-05-07", "close": 1.9665525, "volume": 336258.0}, {"date": "2013-05-08", "close": 2.00588355, "volume": 1209827.0}, {"date": "2013-05-09", "close": 1.986218025, "volume": 793550.0}, {"date": "2013-05-10", "close": 2.00588355, "volume": 579713.0}, {"date": "2013-05-13", "close": 2.00588355, "volume": 358162.0}, {"date": "2013-05-14", "close": 2.025549075, "volume": 433058.0}, {"date": "2013-05-15", "close": 2.08454565, "volume": 49655.0}, {"date": "2013-05-16", "close": 2.0452146, "volume": 577267.0}, {"date": "2013-05-17", "close": 2.064880125, "volume": 48979.0}, {"date": "2013-05-20", "close": 2.104211175, "volume": 53243.0}, {"date": "2013-05-21", "close": 2.08454565, "volume": 29885.0}, {"date": "2013-05-22", "close": 2.143542225, "volume": 86863.0}, {"date": "2013-05-23", "close": 2.2025388, "volume": 311386.0}, {"date": "2013-05-24", "close": 2.143542225, "volume": 325663.0}, {"date": "2013-05-27", "close": 2.08454565, "volume": 77473.0}, {"date": "2013-05-28", "close": 2.08454565, "volume": 273932.0}, {"date": "2013-05-29", "close": 2.1238767, "volume": 51978.0}, {"date": "2013-05-30", "close": 2.1238767, "volume": 208733.0}, {"date": "2013-05-31", "close": 2.16320775, "volume": 150709.0}, {"date": "2013-06-03", "close": 2.143542225, "volume": 145636.0}, {"date": "2013-06-04", "close": 2.1238767, "volume": 31509.0}, {"date": "2013-06-05", "close": 2.1238767, "volume": 48083.0}, {"date": "2013-06-06", "close": 2.08454565, "volume": 38737.0}, {"date": "2013-06-07", "close": 2.08454565, "volume": 127216.0}, {"date": "2013-06-11", "close": 2.064880125, "volume": 106657.0}, {"date": "2013-06-12", "close": 2.0452146, "volume": 80346.0}, {"date": "2013-06-13", "close": 2.00588355, "volume": 133808.0}, {"date": "2013-06-14", "close": 1.9665525, "volume": 30162.0}, {"date": "2013-06-17", "close": 2.08454565, "volume": 36033.0}, {"date": "2013-06-19", "close": 2.025549075, "volume": 176258.0}, {"date": "2013-06-20", "close": 2.00588355, "volume": 224067.0}, {"date": "2013-06-21", "close": 2.0452146, "volume": 91368.0}, {"date": "2013-06-24", "close": 1.986218025, "volume": 84889.0}, {"date": "2013-06-25", "close": 1.946886975, "volume": 147897.0}, {"date": "2013-06-26", "close": 2.00588355, "volume": 94782.0}, {"date": "2013-06-27", "close": 2.00588355, "volume": 30292.0}, {"date": "2013-06-28", "close": 2.00588355, "volume": 104913.0}, {"date": "2013-07-01", "close": 2.025549075, "volume": 62194.0}, {"date": "2013-07-16", "close": 2.05504684, "volume": 45184.0}, {"date": "2013-07-17", "close": 2.04521408, "volume": 114788.0}, {"date": "2013-07-18", "close": 2.03538132, "volume": 134111.0}, {"date": "2013-07-19", "close": 2.03538132, "volume": 110696.0}, {"date": "2013-07-22", "close": 2.0157158, "volume": 83171.0}, {"date": "2013-07-23", "close": 2.03538132, "volume": 46203.0}, {"date": "2013-07-24", "close": 2.03538132, "volume": 90480.0}, {"date": "2013-07-25", "close": 2.03538132, "volume": 35262.0}, {"date": "2013-07-26", "close": 2.03538132, "volume": 253903.0}, {"date": "2013-07-29", "close": 2.03538132, "volume": 136174.0}, {"date": "2013-07-30", "close": 2.03538132, "volume": 212608.0}, {"date": "2013-07-31", "close": 2.0157158, "volume": 768740.0}, {"date": "2013-08-01", "close": 2.03538132, "volume": 67629.0}, {"date": "2013-08-02", "close": 2.02554856, "volume": 201928.0}, {"date": "2013-08-05", "close": 2.03538132, "volume": 171086.0}, {"date": "2013-08-06", "close": 2.03538132, "volume": 26867.0}, {"date": "2013-08-07", "close": 2.03538132, "volume": 65175.0}, {"date": "2013-08-08", "close": 2.03538132, "volume": 44765.0}, {"date": "2013-08-09", "close": 2.02554856, "volume": 45664.0}, {"date": "2013-08-12", "close": 2.02554856, "volume": 264633.0}, {"date": "2013-08-13", "close": 2.02554856, "volume": 390511.0}, {"date": "2013-08-14", "close": 2.02554856, "volume": 231470.0}, {"date": "2013-08-15", "close": 2.02554856, "volume": 106522.0}, {"date": "2013-08-16", "close": 2.0157158, "volume": 211682.0}, {"date": "2013-08-19", "close": 2.03538132, "volume": 58792.0}, {"date": "2013-08-20", "close": 2.03538132, "volume": 232067.0}, {"date": "2013-08-21", "close": 2.03538132, "volume": 74479.0}, {"date": "2013-08-22", "close": 2.03538132, "volume": 82304.0}, {"date": "2013-08-23", "close": 2.03538132, "volume": 88179.0}, {"date": "2013-08-26", "close": 2.03538132, "volume": 125809.0}, {"date": "2013-08-27", "close": 2.03538132, "volume": 294100.0}, {"date": "2013-08-28", "close": 2.03538132, "volume": 143352.0}, {"date": "2013-08-29", "close": 2.03538132, "volume": 132821.0}, {"date": "2013-08-30", "close": 2.03538132, "volume": 109638.0}, {"date": "2013-09-02", "close": 2.03538132, "volume": 127259.0}, {"date": "2013-09-03", "close": 2.04521408, "volume": 320879.0}, {"date": "2013-09-04", "close": 2.03538132, "volume": 187022.0}, {"date": "2013-09-05", "close": 2.09437788, "volume": 1389799.0}, {"date": "2013-09-06", "close": 2.08454512, "volume": 352262.0}, {"date": "2013-09-09", "close": 2.08454512, "volume": 180438.0}, {"date": "2013-09-10", "close": 2.05504684, "volume": 343972.0}, {"date": "2013-09-11", "close": 2.0648796, "volume": 213718.0}, {"date": "2013-09-12", "close": 2.07471236, "volume": 146722.0}, {"date": "2013-09-13", "close": 2.07471236, "volume": 222109.0}, {"date": "2013-09-16", "close": 2.13370892, "volume": 276728.0}, {"date": "2013-09-17", "close": 2.1632072, "volume": 384689.0}, {"date": "2013-09-18", "close": 2.19270548, "volume": 398101.0}, {"date": "2013-09-19", "close": 2.19270548, "volume": 418857.0}, {"date": "2013-09-20", "close": 2.17303996, "volume": 8435338.0}, {"date": "2013-09-23", "close": 2.1632072, "volume": 448171.0}, {"date": "2013-09-24", "close": 2.08454512, "volume": 132067.0}, {"date": "2013-09-25", "close": 2.1140434, "volume": 141492.0}, {"date": "2013-09-26", "close": 2.1140434, "volume": 117197.0}, {"date": "2013-09-27", "close": 2.10421064, "volume": 32658.0}, {"date": "2013-09-30", "close": 2.09437788, "volume": 133055.0}, {"date": "2013-10-01", "close": 2.09437788, "volume": 134283.0}, {"date": "2013-10-02", "close": 2.10421064, "volume": 16368.0}, {"date": "2013-10-03", "close": 2.10421064, "volume": 1622352.0}, {"date": "2013-10-04", "close": 2.10421064, "volume": 145632.0}, {"date": "2013-10-07", "close": 2.09437788, "volume": 27992.0}, {"date": "2013-10-08", "close": 2.10421064, "volume": 72054.0}, {"date": "2013-10-09", "close": 2.08454512, "volume": 123973.0}, {"date": "2013-10-10", "close": 2.09437788, "volume": 116958.0}, {"date": "2013-10-11", "close": 2.07471236, "volume": 177947.0}, {"date": "2013-10-14", "close": 2.09437788, "volume": 91838.0}, {"date": "2013-10-15", "close": 2.09437788, "volume": 90082.0}, {"date": "2013-10-16", "close": 2.07471236, "volume": 111372.0}, {"date": "2013-10-17", "close": 2.09437788, "volume": 133675.0}, {"date": "2013-10-18", "close": 2.08454512, "volume": 208075.0}, {"date": "2013-10-21", "close": 2.10421064, "volume": 54591.0}, {"date": "2013-10-22", "close": 2.07471236, "volume": 176505.0}, {"date": "2013-10-23", "close": 2.05504684, "volume": 108404.0}, {"date": "2013-10-24", "close": 2.08454512, "volume": 80264.0}, {"date": "2013-10-25", "close": 2.08454512, "volume": 33092.0}, {"date": "2013-10-28", "close": 2.05504684, "volume": 364158.0}, {"date": "2013-10-29", "close": 2.05504684, "volume": 174612.0}, {"date": "2013-10-30", "close": 2.04521408, "volume": 48023.0}, {"date": "2013-10-31", "close": 2.05504684, "volume": 120997.0}, {"date": "2013-11-01", "close": 2.0648796, "volume": 207955.0}, {"date": "2013-11-04", "close": 2.04521408, "volume": 213781.0}, {"date": "2013-11-05", "close": 2.04521408, "volume": 56085.0}, {"date": "2013-11-06", "close": 2.03538132, "volume": 63275.0}, {"date": "2013-11-07", "close": 2.05504684, "volume": 135895.0}, {"date": "2013-11-08", "close": 2.04521408, "volume": 53178.0}, {"date": "2013-11-11", "close": 2.03538132, "volume": 71729.0}, {"date": "2013-11-12", "close": 2.02554856, "volume": 149199.0}, {"date": "2013-11-13", "close": 2.02554856, "volume": 87314.0}, {"date": "2013-11-14", "close": 2.03538132, "volume": 101748.0}, {"date": "2013-11-15", "close": 2.03538132, "volume": 64208.0}, {"date": "2013-11-18", "close": 2.0157158, "volume": 94703.0}, {"date": "2013-11-19", "close": 2.0157158, "volume": 252396.0}, {"date": "2013-11-20", "close": 2.0157158, "volume": 153654.0}, {"date": "2013-11-21", "close": 2.0157158, "volume": 108940.0}, {"date": "2013-11-22", "close": 2.02554856, "volume": 207449.0}, {"date": "2013-11-25", "close": 2.0157158, "volume": 86860.0}, {"date": "2013-11-26", "close": 1.99605028, "volume": 221059.0}, {"date": "2013-11-27", "close": 1.99605028, "volume": 143799.0}, {"date": "2013-11-28", "close": 2.00588304, "volume": 92045.0}, {"date": "2013-11-29", "close": 2.00588304, "volume": 123494.0}, {"date": "2013-12-02", "close": 2.0157158, "volume": 93614.0}, {"date": "2013-12-03", "close": 2.0157158, "volume": 208807.0}, {"date": "2013-12-04", "close": 2.0157158, "volume": 275028.0}, {"date": "2013-12-05", "close": 1.98621752, "volume": 99826.0}, {"date": "2013-12-06", "close": 2.00588304, "volume": 74688.0}, {"date": "2013-12-09", "close": 2.02554856, "volume": 106281.0}, {"date": "2013-12-10", "close": 1.99605028, "volume": 50714.0}, {"date": "2013-12-11", "close": 1.99605028, "volume": 41891.0}, {"date": "2013-12-12", "close": 1.966552, "volume": 239957.0}, {"date": "2013-12-13", "close": 1.92722096, "volume": 222922.0}, {"date": "2013-12-16", "close": 1.93213734, "volume": 184526.0}, {"date": "2013-12-17", "close": 1.99605028, "volume": 79118.0}, {"date": "2013-12-18", "close": 2.0157158, "volume": 57436.0}, {"date": "2013-12-19", "close": 2.05504684, "volume": 45350.0}, {"date": "2013-12-20", "close": 2.03538132, "volume": 94802.0}, {"date": "2013-12-23", "close": 1.98621752, "volume": 49698.0}, {"date": "2013-12-24", "close": 1.99605028, "volume": 6580.0}, {"date": "2013-12-27", "close": 2.02554856, "volume": 11488.0}, {"date": "2013-12-30", "close": 2.00588304, "volume": 21812.0}, {"date": "2013-12-31", "close": 2.02554856, "volume": 21279.0}, {"date": "2014-01-02", "close": 2.03538132, "volume": 41998.0}, {"date": "2014-01-03", "close": 2.02554856, "volume": 55231.0}, {"date": "2014-01-06", "close": 2.00588304, "volume": 32034.0}, {"date": "2014-01-07", "close": 1.99605028, "volume": 67319.0}, {"date": "2014-01-08", "close": 2.0157158, "volume": 68149.0}, {"date": "2014-01-09", "close": 2.03538132, "volume": 38315.0}, {"date": "2014-01-10", "close": 2.0157158, "volume": 72121.0}, {"date": "2014-01-13", "close": 2.03538132, "volume": 14947.0}, {"date": "2014-01-14", "close": 2.04521408, "volume": 38395.0}, {"date": "2014-01-15", "close": 2.0157158, "volume": 1522.0}, {"date": "2014-01-16", "close": 2.0157158, "volume": 120420.0}, {"date": "2014-01-17", "close": 2.0157158, "volume": 28304.0}, {"date": "2014-01-20", "close": 1.99605028, "volume": 73878.0}, {"date": "2014-01-21", "close": 1.99605028, "volume": 81488.0}, {"date": "2014-01-22", "close": 2.00588304, "volume": 154012.0}, {"date": "2014-01-23", "close": 2.00588304, "volume": 31807.0}, {"date": "2014-01-24", "close": 2.00588304, "volume": 25074.0}, {"date": "2014-01-28", "close": 2.0157158, "volume": 98763.0}, {"date": "2014-01-29", "close": 2.02554856, "volume": 75402.0}, {"date": "2014-01-30", "close": 2.00588304, "volume": 64436.0}, {"date": "2014-01-31", "close": 2.0157158, "volume": 107096.0}, {"date": "2014-02-03", "close": 2.02554856, "volume": 39341.0}, {"date": "2014-02-04", "close": 2.00588304, "volume": 34.0}, {"date": "2014-02-05", "close": 2.02554856, "volume": 49640.0}, {"date": "2014-02-06", "close": 2.00588304, "volume": 79703.0}, {"date": "2014-02-07", "close": 1.98621752, "volume": 174142.0}, {"date": "2014-02-10", "close": 1.966552, "volume": 29712.0}, {"date": "2014-02-11", "close": 1.98621752, "volume": 46235.0}, {"date": "2014-02-12", "close": 1.99605028, "volume": 113182.0}, {"date": "2014-02-13", "close": 1.98621752, "volume": 67568.0}, {"date": "2014-02-14", "close": 1.99605028, "volume": 83605.0}, {"date": "2014-02-17", "close": 2.00588304, "volume": 129837.0}, {"date": "2014-02-18", "close": 2.00588304, "volume": 155977.0}, {"date": "2014-02-19", "close": 1.99605028, "volume": 63378.0}, {"date": "2014-02-20", "close": 2.0157158, "volume": 139425.0}, {"date": "2014-02-21", "close": 2.00588304, "volume": 95784.0}, {"date": "2014-02-24", "close": 2.0157158, "volume": 14928.0}, {"date": "2014-02-25", "close": 2.02554856, "volume": 34524.0}, {"date": "2014-02-26", "close": 2.03538132, "volume": 104612.0}, {"date": "2014-02-27", "close": 2.04521408, "volume": 103437.0}, {"date": "2014-02-28", "close": 2.03538132, "volume": 271700.0}, {"date": "2014-03-03", "close": 2.03538132, "volume": 25438.0}, {"date": "2014-03-04", "close": 2.03538132, "volume": 150944.0}, {"date": "2014-03-05", "close": 2.04521408, "volume": 64144.0}, {"date": "2014-03-06", "close": 2.03538132, "volume": 99764.0}, {"date": "2014-03-07", "close": 2.0648796, "volume": 26556.0}, {"date": "2014-03-10", "close": 2.0648796, "volume": 54819.0}, {"date": "2014-03-11", "close": 2.08454512, "volume": 37239.0}, {"date": "2014-03-12", "close": 2.13370892, "volume": 46036.0}, {"date": "2014-03-13", "close": 2.1140434, "volume": 37273.0}, {"date": "2014-03-14", "close": 2.05504684, "volume": 62888.0}, {"date": "2014-03-17", "close": 2.08454512, "volume": 31799.0}, {"date": "2014-03-18", "close": 2.07471236, "volume": 64137.0}, {"date": "2014-03-19", "close": 2.12387616, "volume": 18135.0}, {"date": "2014-03-20", "close": 2.08454512, "volume": 7124.0}, {"date": "2014-03-21", "close": 2.10421064, "volume": 68585.0}, {"date": "2014-03-24", "close": 2.14354168, "volume": 247242.0}, {"date": "2014-03-25", "close": 2.1140434, "volume": 2909496.0}, {"date": "2014-03-26", "close": 2.12387616, "volume": 52352.0}, {"date": "2014-03-27", "close": 2.12387616, "volume": 52494.0}, {"date": "2014-03-28", "close": 2.1140434, "volume": 77507.0}, {"date": "2014-03-31", "close": 2.13370892, "volume": 148988.0}, {"date": "2014-04-01", "close": 2.15337444, "volume": 154438.0}, {"date": "2014-04-02", "close": 2.13370892, "volume": 46697.0}, {"date": "2014-04-03", "close": 2.15337444, "volume": 52436.0}, {"date": "2014-04-04", "close": 2.14354168, "volume": 28145.0}, {"date": "2014-04-07", "close": 2.15337444, "volume": 107546.0}, {"date": "2014-04-08", "close": 2.15337444, "volume": 50730.0}, {"date": "2014-04-09", "close": 2.14354168, "volume": 103472.0}, {"date": "2014-04-10", "close": 2.1632072, "volume": 28563.0}, {"date": "2014-04-11", "close": 2.13370892, "volume": 129740.0}, {"date": "2014-04-14", "close": 2.17303996, "volume": 21817.0}, {"date": "2014-04-15", "close": 2.12387616, "volume": 119723.0}, {"date": "2014-04-16", "close": 2.14354168, "volume": 43461.0}, {"date": "2014-04-17", "close": 2.1140434, "volume": 51659.0}, {"date": "2014-04-22", "close": 2.15337444, "volume": 38205.0}, {"date": "2014-04-23", "close": 2.13370892, "volume": 198687.0}, {"date": "2014-04-24", "close": 2.13370892, "volume": 10920.0}, {"date": "2014-04-28", "close": 2.13370892, "volume": 40985.0}, {"date": "2014-04-29", "close": 2.1632072, "volume": 38883.0}, {"date": "2014-04-30", "close": 2.15337444, "volume": 40917.0}, {"date": "2014-05-01", "close": 2.1632072, "volume": 82423.0}, {"date": "2014-05-02", "close": 2.13370892, "volume": 41495.0}, {"date": "2014-05-05", "close": 2.12387616, "volume": 53168.0}, {"date": "2014-05-06", "close": 2.1632072, "volume": 61926.0}, {"date": "2014-05-07", "close": 2.13370892, "volume": 26037.0}, {"date": "2014-05-08", "close": 2.14354168, "volume": 37094.0}, {"date": "2014-05-09", "close": 2.15337444, "volume": 60280.0}, {"date": "2014-05-12", "close": 2.14354168, "volume": 86394.0}, {"date": "2014-05-13", "close": 2.12387616, "volume": 196701.0}, {"date": "2014-05-14", "close": 2.15337444, "volume": 57498.0}, {"date": "2014-05-15", "close": 2.14354168, "volume": 37847.0}, {"date": "2014-05-16", "close": 2.1632072, "volume": 179797.0}, {"date": "2014-05-19", "close": 2.13370892, "volume": 68073.0}, {"date": "2014-05-20", "close": 2.17303996, "volume": 66759.0}, {"date": "2014-05-21", "close": 2.1632072, "volume": 46793.0}, {"date": "2014-05-22", "close": 2.1632072, "volume": 177647.0}, {"date": "2014-05-23", "close": 2.17303996, "volume": 70327.0}, {"date": "2014-05-26", "close": 2.20253824, "volume": 40605.0}, {"date": "2014-05-27", "close": 2.18287272, "volume": 40700.0}, {"date": "2014-05-28", "close": 2.20253824, "volume": 40449.0}, {"date": "2014-05-29", "close": 2.20253824, "volume": 103471.0}, {"date": "2014-05-30", "close": 2.17303996, "volume": 81606.0}, {"date": "2014-06-02", "close": 2.212371, "volume": 29049.0}, {"date": "2014-06-03", "close": 2.212371, "volume": 123467.0}, {"date": "2014-06-04", "close": 2.212371, "volume": 30790.0}, {"date": "2014-06-05", "close": 2.19270548, "volume": 66731.0}, {"date": "2014-06-06", "close": 2.23203652, "volume": 52110.0}, {"date": "2014-06-10", "close": 2.18287272, "volume": 191083.0}, {"date": "2014-06-11", "close": 2.19270548, "volume": 45875.0}, {"date": "2014-06-12", "close": 2.23203652, "volume": 37104.0}, {"date": "2014-06-13", "close": 2.23203652, "volume": 26660.0}, {"date": "2014-06-16", "close": 2.24186928, "volume": 92546.0}, {"date": "2014-06-17", "close": 2.24186928, "volume": 49971.0}, {"date": "2014-06-18", "close": 2.24186928, "volume": 18883.0}, {"date": "2014-06-19", "close": 2.23203652, "volume": 24316.0}, {"date": "2014-06-20", "close": 2.23203652, "volume": 114286.0}, {"date": "2014-06-23", "close": 2.24186928, "volume": 67302.0}, {"date": "2014-06-24", "close": 2.2615348, "volume": 29588.0}, {"date": "2014-06-25", "close": 2.23203652, "volume": 124532.0}, {"date": "2014-06-26", "close": 2.25170204, "volume": 39828.0}, {"date": "2014-06-27", "close": 2.19270548, "volume": 92611.0}, {"date": "2014-06-30", "close": 2.19270548, "volume": 25444.0}, {"date": "2014-07-01", "close": 2.19270548, "volume": 128346.0}, {"date": "2014-07-02", "close": 2.19270548, "volume": 20285.0}, {"date": "2014-07-03", "close": 2.212371, "volume": 22469.0}, {"date": "2014-07-04", "close": 2.23203652, "volume": 2034.0}, {"date": "2014-07-07", "close": 2.212371, "volume": 154074.0}, {"date": "2014-07-08", "close": 2.20253824, "volume": 64643.0}, {"date": "2014-07-09", "close": 2.19270548, "volume": 186228.0}, {"date": "2014-07-10", "close": 2.17303996, "volume": 129287.0}, {"date": "2014-07-11", "close": 2.20253824, "volume": 57460.0}, {"date": "2014-07-14", "close": 2.20253824, "volume": 34242.0}, {"date": "2014-07-18", "close": 2.2713029, "volume": 270385.0}, {"date": "2014-07-21", "close": 2.31080382, "volume": 224648.0}, {"date": "2014-07-22", "close": 2.24167721, "volume": 207624.0}, {"date": "2014-07-23", "close": 2.28117813, "volume": 83994.0}, {"date": "2014-07-24", "close": 2.30092859, "volume": 265166.0}, {"date": "2014-07-25", "close": 2.29105336, "volume": 112945.0}, {"date": "2014-07-28", "close": 2.2713029, "volume": 400785.0}, {"date": "2014-07-29", "close": 2.23180198, "volume": 465495.0}, {"date": "2014-07-30", "close": 2.23180198, "volume": 535463.0}, {"date": "2014-07-31", "close": 2.22192675, "volume": 254387.0}, {"date": "2014-08-01", "close": 2.21205152, "volume": 153694.0}, {"date": "2014-08-04", "close": 2.23180198, "volume": 262817.0}, {"date": "2014-08-05", "close": 2.23180198, "volume": 339740.0}, {"date": "2014-08-06", "close": 2.21205152, "volume": 275577.0}, {"date": "2014-08-07", "close": 2.21205152, "volume": 215090.0}, {"date": "2014-08-08", "close": 2.21205152, "volume": 348632.0}, {"date": "2014-08-11", "close": 2.21205152, "volume": 44170.0}, {"date": "2014-08-12", "close": 2.24167721, "volume": 367150.0}, {"date": "2014-08-13", "close": 2.25155244, "volume": 120359.0}, {"date": "2014-08-14", "close": 2.25155244, "volume": 66445.0}, {"date": "2014-08-15", "close": 2.2713029, "volume": 195964.0}, {"date": "2014-08-18", "close": 2.2713029, "volume": 190054.0}, {"date": "2014-08-19", "close": 2.29105336, "volume": 227040.0}, {"date": "2014-08-20", "close": 2.30092859, "volume": 381076.0}, {"date": "2014-08-21", "close": 2.3700552, "volume": 320455.0}, {"date": "2014-08-22", "close": 2.35030474, "volume": 359432.0}, {"date": "2014-08-25", "close": 2.3700552, "volume": 295221.0}, {"date": "2014-08-26", "close": 2.33055428, "volume": 494962.0}, {"date": "2014-08-27", "close": 2.33055428, "volume": 257917.0}, {"date": "2014-08-28", "close": 2.33055428, "volume": 186987.0}, {"date": "2014-08-29", "close": 2.3700552, "volume": 185832.0}, {"date": "2014-09-01", "close": 2.36017997, "volume": 83061.0}, {"date": "2014-09-02", "close": 2.3700552, "volume": 118289.0}, {"date": "2014-09-03", "close": 2.34042951, "volume": 291893.0}, {"date": "2014-09-04", "close": 2.36017997, "volume": 259171.0}, {"date": "2014-09-05", "close": 2.34042951, "volume": 163919.0}, {"date": "2014-09-08", "close": 2.32067905, "volume": 210197.0}, {"date": "2014-09-09", "close": 2.38980566, "volume": 217321.0}, {"date": "2014-09-10", "close": 2.33055428, "volume": 120102.0}, {"date": "2014-09-11", "close": 2.3700552, "volume": 48165.0}, {"date": "2014-09-12", "close": 2.3700552, "volume": 141919.0}, {"date": "2014-09-15", "close": 2.31080382, "volume": 213415.0}, {"date": "2014-09-16", "close": 2.34042951, "volume": 93394.0}, {"date": "2014-09-17", "close": 2.34042951, "volume": 112481.0}, {"date": "2014-09-18", "close": 2.30092859, "volume": 130955.0}, {"date": "2014-09-19", "close": 2.21205152, "volume": 1354554.0}, {"date": "2014-09-22", "close": 2.26142767, "volume": 195708.0}, {"date": "2014-09-23", "close": 2.26142767, "volume": 89274.0}, {"date": "2014-09-24", "close": 2.26142767, "volume": 386258.0}, {"date": "2014-09-25", "close": 2.26142767, "volume": 463584.0}, {"date": "2014-09-26", "close": 2.22192675, "volume": 719517.0}, {"date": "2014-09-29", "close": 2.20217629, "volume": 202771.0}, {"date": "2014-09-30", "close": 2.25155244, "volume": 139652.0}, {"date": "2014-10-01", "close": 2.20217629, "volume": 324360.0}, {"date": "2014-10-02", "close": 2.20217629, "volume": 157819.0}, {"date": "2014-10-03", "close": 2.1725506, "volume": 251558.0}, {"date": "2014-10-06", "close": 2.1725506, "volume": 105897.0}, {"date": "2014-10-07", "close": 2.1725506, "volume": 232010.0}, {"date": "2014-10-08", "close": 2.22192675, "volume": 132926.0}, {"date": "2014-10-09", "close": 2.23180198, "volume": 118986.0}, {"date": "2014-10-10", "close": 2.19230106, "volume": 96751.0}, {"date": "2014-10-13", "close": 2.22192675, "volume": 213949.0}, {"date": "2014-10-14", "close": 2.21205152, "volume": 103150.0}, {"date": "2014-10-15", "close": 2.21205152, "volume": 161109.0}, {"date": "2014-10-16", "close": 2.19230106, "volume": 148430.0}, {"date": "2014-10-17", "close": 2.26142767, "volume": 46461.0}, {"date": "2014-10-20", "close": 2.26142767, "volume": 127977.0}, {"date": "2014-10-21", "close": 2.21205152, "volume": 148260.0}, {"date": "2014-10-22", "close": 2.25155244, "volume": 40586.0}, {"date": "2014-10-23", "close": 2.24167721, "volume": 144338.0}, {"date": "2014-10-24", "close": 2.24167721, "volume": 114907.0}, {"date": "2014-10-27", "close": 2.23180198, "volume": 71801.0}, {"date": "2014-10-28", "close": 2.21205152, "volume": 90958.0}, {"date": "2014-10-29", "close": 2.25155244, "volume": 64113.0}, {"date": "2014-10-30", "close": 2.24167721, "volume": 200218.0}, {"date": "2014-10-31", "close": 2.25155244, "volume": 38156.0}, {"date": "2014-11-03", "close": 2.31080382, "volume": 210095.0}, {"date": "2014-11-04", "close": 2.25155244, "volume": 43749.0}, {"date": "2014-11-05", "close": 2.30092859, "volume": 247154.0}, {"date": "2014-11-06", "close": 2.28117813, "volume": 154766.0}, {"date": "2014-11-07", "close": 2.28117813, "volume": 167923.0}, {"date": "2014-11-10", "close": 2.30092859, "volume": 184410.0}, {"date": "2014-11-11", "close": 2.29105336, "volume": 256760.0}, {"date": "2014-11-12", "close": 2.29105336, "volume": 125145.0}, {"date": "2014-11-13", "close": 2.31080382, "volume": 182138.0}, {"date": "2014-11-14", "close": 2.32067905, "volume": 165906.0}, {"date": "2014-11-17", "close": 2.29105336, "volume": 137609.0}, {"date": "2014-11-18", "close": 2.31080382, "volume": 52232.0}, {"date": "2014-11-19", "close": 2.2713029, "volume": 91667.0}, {"date": "2014-11-20", "close": 2.28117813, "volume": 130422.0}, {"date": "2014-11-21", "close": 2.2713029, "volume": 88970.0}, {"date": "2014-11-24", "close": 2.30092859, "volume": 160186.0}, {"date": "2014-11-25", "close": 2.30092859, "volume": 102767.0}, {"date": "2014-11-26", "close": 2.2713029, "volume": 182148.0}, {"date": "2014-11-27", "close": 2.36017997, "volume": 189535.0}, {"date": "2014-11-28", "close": 2.44905704, "volume": 123256.0}, {"date": "2014-12-01", "close": 2.3700552, "volume": 170391.0}, {"date": "2014-12-02", "close": 2.42930658, "volume": 78351.0}, {"date": "2014-12-03", "close": 2.42930658, "volume": 220896.0}, {"date": "2014-12-04", "close": 2.44905704, "volume": 155782.0}, {"date": "2014-12-05", "close": 2.40955612, "volume": 85925.0}, {"date": "2014-12-08", "close": 2.43918181, "volume": 75989.0}, {"date": "2014-12-09", "close": 2.37993043, "volume": 100715.0}, {"date": "2014-12-10", "close": 2.38980566, "volume": 115115.0}, {"date": "2014-12-11", "close": 2.44905704, "volume": 164087.0}, {"date": "2014-12-12", "close": 2.42930658, "volume": 35335.0}, {"date": "2014-12-15", "close": 2.44905704, "volume": 59795.0}, {"date": "2014-12-16", "close": 2.45893227, "volume": 124523.0}, {"date": "2014-12-17", "close": 2.44905704, "volume": 32283.0}, {"date": "2014-12-18", "close": 2.45893227, "volume": 145648.0}, {"date": "2014-12-19", "close": 2.47868273, "volume": 414540.0}, {"date": "2014-12-22", "close": 2.51818365, "volume": 101831.0}, {"date": "2014-12-23", "close": 2.47868273, "volume": 91008.0}, {"date": "2014-12-24", "close": 2.53793411, "volume": 21964.0}, {"date": "2014-12-29", "close": 2.49843319, "volume": 191557.0}, {"date": "2014-12-30", "close": 2.4688075, "volume": 159345.0}, {"date": "2014-12-31", "close": 2.4688075, "volume": 44126.0}, {"date": "2015-01-02", "close": 2.43918181, "volume": 104481.0}, {"date": "2015-01-05", "close": 2.43918181, "volume": 75117.0}, {"date": "2015-01-06", "close": 2.43918181, "volume": 84227.0}, {"date": "2015-01-07", "close": 2.45893227, "volume": 17290.0}, {"date": "2015-01-08", "close": 2.43918181, "volume": 39259.0}, {"date": "2015-01-09", "close": 2.48855796, "volume": 68793.0}, {"date": "2015-01-12", "close": 2.43918181, "volume": 69978.0}, {"date": "2015-01-13", "close": 2.4688075, "volume": 52703.0}, {"date": "2015-01-14", "close": 2.48855796, "volume": 40438.0}, {"date": "2015-01-15", "close": 2.49843319, "volume": 35002.0}, {"date": "2015-01-16", "close": 2.57743503, "volume": 583137.0}, {"date": "2015-01-19", "close": 2.48855796, "volume": 371168.0}, {"date": "2015-01-20", "close": 2.52805888, "volume": 130717.0}, {"date": "2015-01-21", "close": 2.5675598, "volume": 191720.0}, {"date": "2015-01-22", "close": 2.60706072, "volume": 143409.0}, {"date": "2015-01-23", "close": 2.60706072, "volume": 166704.0}, {"date": "2015-01-27", "close": 2.62681118, "volume": 87833.0}, {"date": "2015-01-28", "close": 2.6663121, "volume": 77036.0}, {"date": "2015-01-29", "close": 2.65643687, "volume": 125268.0}, {"date": "2015-01-30", "close": 2.68606256, "volume": 163459.0}, {"date": "2015-02-02", "close": 2.71568825, "volume": 102178.0}, {"date": "2015-02-03", "close": 2.63668641, "volume": 263467.0}, {"date": "2015-02-04", "close": 2.63668641, "volume": 163306.0}, {"date": "2015-02-05", "close": 2.6663121, "volume": 220726.0}, {"date": "2015-02-06", "close": 2.62681118, "volume": 111106.0}, {"date": "2015-02-09", "close": 2.6663121, "volume": 147193.0}, {"date": "2015-02-10", "close": 2.6663121, "volume": 75090.0}, {"date": "2015-02-11", "close": 2.64656164, "volume": 85399.0}, {"date": "2015-02-12", "close": 2.5675598, "volume": 242690.0}, {"date": "2015-02-13", "close": 2.57743503, "volume": 196787.0}, {"date": "2015-02-16", "close": 2.62681118, "volume": 65908.0}, {"date": "2015-02-17", "close": 2.62681118, "volume": 127530.0}, {"date": "2015-02-18", "close": 2.62681118, "volume": 123767.0}, {"date": "2015-02-19", "close": 2.63668641, "volume": 94482.0}, {"date": "2015-02-20", "close": 2.63668641, "volume": 125064.0}, {"date": "2015-02-23", "close": 2.60706072, "volume": 93102.0}, {"date": "2015-02-24", "close": 2.60706072, "volume": 209767.0}, {"date": "2015-02-25", "close": 2.5675598, "volume": 199293.0}, {"date": "2015-02-26", "close": 2.60706072, "volume": 282364.0}, {"date": "2015-02-27", "close": 2.5675598, "volume": 229748.0}, {"date": "2015-03-02", "close": 2.59718549, "volume": 229756.0}, {"date": "2015-03-03", "close": 2.54780934, "volume": 1409361.0}, {"date": "2015-03-04", "close": 2.5675598, "volume": 142572.0}, {"date": "2015-03-05", "close": 2.55768457, "volume": 88781.0}, {"date": "2015-03-06", "close": 2.5675598, "volume": 78447.0}, {"date": "2015-03-09", "close": 2.52805888, "volume": 77325.0}, {"date": "2015-03-10", "close": 2.5675598, "volume": 140337.0}, {"date": "2015-03-11", "close": 2.5675598, "volume": 159886.0}, {"date": "2015-03-12", "close": 2.5675598, "volume": 155270.0}, {"date": "2015-03-13", "close": 2.54780934, "volume": 95773.0}, {"date": "2015-03-16", "close": 2.55768457, "volume": 146322.0}, {"date": "2015-03-17", "close": 2.60706072, "volume": 119263.0}, {"date": "2015-03-18", "close": 2.63668641, "volume": 169621.0}, {"date": "2015-03-19", "close": 2.67618733, "volume": 323627.0}, {"date": "2015-03-20", "close": 2.59718549, "volume": 194288.0}, {"date": "2015-03-23", "close": 2.61693595, "volume": 311339.0}, {"date": "2015-03-24", "close": 2.60706072, "volume": 173435.0}, {"date": "2015-03-25", "close": 2.62681118, "volume": 388143.0}, {"date": "2015-03-26", "close": 2.57743503, "volume": 188843.0}, {"date": "2015-03-27", "close": 2.51818365, "volume": 249250.0}, {"date": "2015-03-30", "close": 2.47868273, "volume": 296244.0}, {"date": "2015-03-31", "close": 2.51818365, "volume": 335313.0}, {"date": "2015-04-01", "close": 2.50830842, "volume": 207690.0}, {"date": "2015-04-02", "close": 2.50830842, "volume": 123952.0}, {"date": "2015-04-07", "close": 2.4688075, "volume": 193604.0}, {"date": "2015-04-08", "close": 2.54780934, "volume": 129355.0}, {"date": "2015-04-09", "close": 2.50830842, "volume": 112266.0}, {"date": "2015-04-10", "close": 2.62681118, "volume": 82392.0}, {"date": "2015-04-13", "close": 2.52805888, "volume": 164240.0}, {"date": "2015-04-14", "close": 2.50830842, "volume": 124441.0}, {"date": "2015-04-15", "close": 2.57743503, "volume": 90875.0}, {"date": "2015-04-16", "close": 2.58731026, "volume": 153325.0}, {"date": "2015-04-17", "close": 2.57743503, "volume": 148575.0}, {"date": "2015-04-20", "close": 2.59718549, "volume": 127188.0}, {"date": "2015-04-21", "close": 2.57743503, "volume": 58350.0}, {"date": "2015-04-22", "close": 2.60706072, "volume": 156551.0}, {"date": "2015-04-23", "close": 2.60706072, "volume": 101408.0}, {"date": "2015-04-24", "close": 2.57743503, "volume": 32003.0}, {"date": "2015-04-27", "close": 2.54780934, "volume": 95021.0}, {"date": "2015-04-28", "close": 2.52805888, "volume": 64407.0}, {"date": "2015-04-29", "close": 2.52805888, "volume": 148690.0}, {"date": "2015-04-30", "close": 2.54780934, "volume": 89622.0}, {"date": "2015-05-01", "close": 2.5675598, "volume": 110527.0}, {"date": "2015-05-04", "close": 2.50830842, "volume": 95336.0}, {"date": "2015-05-05", "close": 2.50830842, "volume": 75648.0}, {"date": "2015-05-06", "close": 2.49843319, "volume": 182056.0}, {"date": "2015-05-07", "close": 2.42930658, "volume": 295170.0}, {"date": "2015-05-08", "close": 2.43918181, "volume": 133464.0}, {"date": "2015-05-11", "close": 2.39968089, "volume": 203857.0}, {"date": "2015-05-12", "close": 2.41943135, "volume": 184565.0}, {"date": "2015-05-13", "close": 2.47868273, "volume": 302102.0}, {"date": "2015-05-14", "close": 2.41943135, "volume": 228486.0}, {"date": "2015-05-15", "close": 2.48855796, "volume": 65249.0}, {"date": "2015-05-18", "close": 2.45893227, "volume": 512335.0}, {"date": "2015-05-19", "close": 2.45893227, "volume": 645384.0}, {"date": "2015-05-20", "close": 2.48855796, "volume": 36015.0}, {"date": "2015-05-21", "close": 2.47868273, "volume": 180724.0}, {"date": "2015-05-22", "close": 2.47868273, "volume": 143550.0}, {"date": "2015-05-25", "close": 2.45893227, "volume": 144228.0}, {"date": "2015-05-26", "close": 2.45893227, "volume": 232156.0}, {"date": "2015-05-27", "close": 2.42930658, "volume": 83200.0}, {"date": "2015-05-28", "close": 2.43918181, "volume": 57632.0}, {"date": "2015-05-29", "close": 2.43918181, "volume": 28371.0}, {"date": "2015-06-01", "close": 2.42930658, "volume": 90038.0}, {"date": "2015-06-02", "close": 2.44905704, "volume": 171767.0}, {"date": "2015-06-03", "close": 2.42930658, "volume": 255151.0}, {"date": "2015-06-04", "close": 2.42930658, "volume": 121154.0}, {"date": "2015-06-05", "close": 2.49843319, "volume": 99911.0}, {"date": "2015-06-09", "close": 2.41943135, "volume": 193079.0}, {"date": "2015-06-10", "close": 2.43918181, "volume": 114705.0}, {"date": "2015-06-11", "close": 2.44905704, "volume": 155051.0}, {"date": "2015-06-12", "close": 2.43918181, "volume": 239182.0}, {"date": "2015-06-15", "close": 2.4688075, "volume": 202557.0}, {"date": "2015-06-16", "close": 2.44905704, "volume": 164701.0}, {"date": "2015-06-17", "close": 2.4688075, "volume": 271051.0}, {"date": "2015-06-18", "close": 2.43918181, "volume": 125712.0}, {"date": "2015-06-19", "close": 2.47868273, "volume": 77959.0}, {"date": "2015-06-22", "close": 2.44905704, "volume": 184254.0}, {"date": "2015-06-23", "close": 2.4688075, "volume": 227117.0}, {"date": "2015-06-24", "close": 2.4688075, "volume": 156232.0}, {"date": "2015-06-25", "close": 2.4688075, "volume": 188818.0}, {"date": "2015-06-26", "close": 2.38980566, "volume": 78637.0}, {"date": "2015-06-29", "close": 2.36017997, "volume": 147321.0}, {"date": "2015-06-30", "close": 2.37993043, "volume": 55490.0}, {"date": "2015-07-01", "close": 2.37993043, "volume": 89360.0}, {"date": "2015-07-02", "close": 2.3700552, "volume": 126271.0}, {"date": "2015-07-03", "close": 2.3700552, "volume": 159680.0}, {"date": "2015-07-06", "close": 2.35030474, "volume": 45069.0}, {"date": "2015-07-07", "close": 2.41943135, "volume": 115375.0}, {"date": "2015-07-08", "close": 2.43918181, "volume": 124162.0}, {"date": "2015-07-09", "close": 2.43918181, "volume": 68955.0}, {"date": "2015-07-10", "close": 2.43918181, "volume": 100229.0}, {"date": "2015-07-13", "close": 2.42930658, "volume": 60120.0}, {"date": "2015-07-14", "close": 2.43918181, "volume": 97498.0}, {"date": "2015-07-15", "close": 2.48855796, "volume": 55324.0}, {"date": "2015-07-16", "close": 2.43918181, "volume": 181362.0}, {"date": "2015-07-17", "close": 2.39968089, "volume": 50095.0}, {"date": "2015-07-20", "close": 2.38980566, "volume": 175053.0}, {"date": "2015-07-21", "close": 2.38980566, "volume": 358456.0}, {"date": "2015-07-22", "close": 2.38980566, "volume": 209074.0}, {"date": "2015-07-23", "close": 2.37993043, "volume": 356896.0}, {"date": "2015-07-24", "close": 2.41943135, "volume": 167500.0}, {"date": "2015-07-27", "close": 2.39968089, "volume": 102414.0}, {"date": "2015-07-28", "close": 2.39968089, "volume": 176120.0}, {"date": "2015-07-29", "close": 2.41943135, "volume": 205005.0}, {"date": "2015-07-30", "close": 2.41943135, "volume": 161134.0}, {"date": "2015-07-31", "close": 2.42930658, "volume": 243569.0}, {"date": "2015-08-03", "close": 2.4688075, "volume": 179060.0}, {"date": "2015-08-04", "close": 2.49843319, "volume": 210211.0}, {"date": "2015-08-05", "close": 2.54780934, "volume": 305169.0}, {"date": "2015-08-06", "close": 2.48855796, "volume": 170161.0}, {"date": "2015-08-07", "close": 2.51818365, "volume": 136055.0}, {"date": "2015-08-10", "close": 2.49843319, "volume": 198014.0}, {"date": "2015-08-11", "close": 2.50830842, "volume": 106462.0}, {"date": "2015-08-12", "close": 2.4688075, "volume": 106080.0}, {"date": "2015-08-13", "close": 2.4688075, "volume": 76811.0}, {"date": "2015-08-14", "close": 2.4688075, "volume": 99238.0}, {"date": "2015-08-17", "close": 2.47868273, "volume": 38962.0}, {"date": "2015-08-18", "close": 2.48855796, "volume": 134410.0}, {"date": "2015-08-19", "close": 2.48855796, "volume": 78883.0}, {"date": "2015-08-20", "close": 2.50830842, "volume": 174535.0}, {"date": "2015-08-21", "close": 2.42930658, "volume": 199261.0}, {"date": "2015-08-24", "close": 2.3700552, "volume": 288074.0}, {"date": "2015-08-25", "close": 2.3700552, "volume": 326832.0}, {"date": "2015-08-26", "close": 2.39968089, "volume": 66204.0}, {"date": "2015-08-27", "close": 2.40955612, "volume": 63379.0}, {"date": "2015-08-28", "close": 2.40955612, "volume": 79395.0}, {"date": "2015-08-31", "close": 2.39968089, "volume": 314547.0}, {"date": "2015-09-01", "close": 2.3700552, "volume": 101750.0}, {"date": "2015-09-02", "close": 2.38980566, "volume": 124557.0}, {"date": "2015-09-03", "close": 2.3700552, "volume": 83157.0}, {"date": "2015-09-04", "close": 2.41943135, "volume": 185639.0}, {"date": "2015-09-07", "close": 2.37993043, "volume": 62820.0}, {"date": "2015-09-08", "close": 2.36017997, "volume": 224551.0}, {"date": "2015-09-09", "close": 2.41943135, "volume": 145039.0}, {"date": "2015-09-10", "close": 2.38980566, "volume": 143338.0}, {"date": "2015-09-11", "close": 2.37993043, "volume": 101798.0}, {"date": "2015-09-14", "close": 2.38980566, "volume": 74790.0}, {"date": "2015-09-15", "close": 2.40955612, "volume": 33965.0}, {"date": "2015-09-16", "close": 2.40955612, "volume": 40463.0}, {"date": "2015-09-17", "close": 2.41943135, "volume": 41604.0}, {"date": "2015-09-18", "close": 2.39968089, "volume": 108208.0}, {"date": "2015-09-21", "close": 2.38980566, "volume": 46140.0}, {"date": "2015-09-22", "close": 2.38980566, "volume": 266862.0}, {"date": "2015-09-23", "close": 2.35030474, "volume": 1658847.0}, {"date": "2015-09-24", "close": 2.35030474, "volume": 1610083.0}, {"date": "2015-09-25", "close": 2.34042951, "volume": 503522.0}, {"date": "2015-09-28", "close": 2.34042951, "volume": 446023.0}, {"date": "2015-09-29", "close": 2.31080382, "volume": 234113.0}, {"date": "2015-09-30", "close": 2.33055428, "volume": 368644.0}, {"date": "2015-10-01", "close": 2.32067905, "volume": 484496.0}, {"date": "2015-10-02", "close": 2.32067905, "volume": 468423.0}, {"date": "2015-10-05", "close": 2.31080382, "volume": 53123.0}, {"date": "2015-10-06", "close": 2.31080382, "volume": 505967.0}, {"date": "2015-10-07", "close": 2.34042951, "volume": 1894173.0}, {"date": "2015-10-08", "close": 2.3700552, "volume": 469234.0}, {"date": "2015-10-09", "close": 2.37993043, "volume": 365693.0}, {"date": "2015-10-12", "close": 2.32067905, "volume": 350863.0}, {"date": "2015-10-13", "close": 2.33055428, "volume": 533909.0}, {"date": "2015-10-14", "close": 2.28117813, "volume": 628617.0}, {"date": "2015-10-15", "close": 2.29105336, "volume": 1667393.0}, {"date": "2015-10-16", "close": 2.31080382, "volume": 3814354.0}, {"date": "2015-10-19", "close": 2.32067905, "volume": 1665444.0}, {"date": "2015-10-20", "close": 2.32067905, "volume": 943253.0}, {"date": "2015-10-21", "close": 2.31080382, "volume": 1675167.0}, {"date": "2015-10-22", "close": 2.32067905, "volume": 847407.0}, {"date": "2015-10-23", "close": 2.30092859, "volume": 978010.0}, {"date": "2015-10-26", "close": 2.28117813, "volume": 2827441.0}, {"date": "2015-10-27", "close": 2.28117813, "volume": 787448.0}, {"date": "2015-10-28", "close": 2.29105336, "volume": 788797.0}, {"date": "2015-10-29", "close": 2.30092859, "volume": 693054.0}, {"date": "2015-10-30", "close": 2.33055428, "volume": 1736176.0}, {"date": "2015-11-02", "close": 2.3700552, "volume": 1009003.0}, {"date": "2015-11-03", "close": 2.3700552, "volume": 1105404.0}, {"date": "2015-11-04", "close": 2.37993043, "volume": 836773.0}, {"date": "2015-11-05", "close": 2.40955612, "volume": 718099.0}, {"date": "2015-11-06", "close": 2.43918181, "volume": 911545.0}, {"date": "2015-11-09", "close": 2.40955612, "volume": 177469.0}, {"date": "2015-11-10", "close": 2.38980566, "volume": 440091.0}, {"date": "2015-11-11", "close": 2.38980566, "volume": 406057.0}, {"date": "2015-11-12", "close": 2.38980566, "volume": 813627.0}, {"date": "2015-11-13", "close": 2.38980566, "volume": 359863.0}, {"date": "2015-11-16", "close": 2.38980566, "volume": 205922.0}, {"date": "2015-11-17", "close": 2.40955612, "volume": 430083.0}, {"date": "2015-11-18", "close": 2.38980566, "volume": 219940.0}, {"date": "2015-11-19", "close": 2.38980566, "volume": 159124.0}, {"date": "2015-11-20", "close": 2.40955612, "volume": 393707.0}, {"date": "2015-11-23", "close": 2.44905704, "volume": 351939.0}, {"date": "2015-11-24", "close": 2.41943135, "volume": 420295.0}, {"date": "2015-11-25", "close": 2.38980566, "volume": 278629.0}, {"date": "2015-11-26", "close": 2.39968089, "volume": 126856.0}, {"date": "2015-11-27", "close": 2.42930658, "volume": 122625.0}, {"date": "2015-11-30", "close": 2.41943135, "volume": 986082.0}, {"date": "2015-12-01", "close": 2.40955612, "volume": 863164.0}, {"date": "2015-12-02", "close": 2.42930658, "volume": 913814.0}, {"date": "2015-12-03", "close": 2.45893227, "volume": 212021.0}, {"date": "2015-12-04", "close": 2.47868273, "volume": 402816.0}, {"date": "2015-12-07", "close": 2.48855796, "volume": 318054.0}, {"date": "2015-12-08", "close": 2.49843319, "volume": 334921.0}, {"date": "2015-12-09", "close": 2.51818365, "volume": 439455.0}, {"date": "2015-12-10", "close": 2.48855796, "volume": 1167688.0}, {"date": "2015-12-11", "close": 2.48855796, "volume": 152921.0}, {"date": "2015-12-14", "close": 2.45893227, "volume": 224593.0}, {"date": "2015-12-15", "close": 2.44905704, "volume": 211786.0}, {"date": "2015-12-16", "close": 2.44905704, "volume": 126157.0}, {"date": "2015-12-17", "close": 2.45893227, "volume": 97342.0}, {"date": "2015-12-18", "close": 2.4688075, "volume": 550991.0}, {"date": "2015-12-21", "close": 2.4688075, "volume": 173947.0}, {"date": "2015-12-22", "close": 2.48855796, "volume": 247902.0}, {"date": "2015-12-23", "close": 2.44905704, "volume": 413186.0}, {"date": "2015-12-24", "close": 2.48855796, "volume": 277884.0}, {"date": "2015-12-29", "close": 2.45893227, "volume": 213395.0}, {"date": "2015-12-30", "close": 2.45893227, "volume": 22156.0}, {"date": "2015-12-31", "close": 2.48855796, "volume": 136163.0}, {"date": "2016-01-04", "close": 2.45893227, "volume": 173199.0}, {"date": "2016-01-05", "close": 2.4688075, "volume": 110315.0}, {"date": "2016-01-06", "close": 2.44905704, "volume": 190485.0}, {"date": "2016-01-07", "close": 2.42930658, "volume": 160913.0}, {"date": "2016-01-08", "close": 2.40955612, "volume": 164187.0}, {"date": "2016-01-11", "close": 2.38980566, "volume": 162765.0}, {"date": "2016-01-12", "close": 2.38980566, "volume": 210537.0}, {"date": "2016-01-13", "close": 2.39968089, "volume": 289323.0}, {"date": "2016-01-14", "close": 2.39968089, "volume": 288804.0}, {"date": "2016-01-15", "close": 2.39968089, "volume": 275698.0}, {"date": "2016-01-18", "close": 2.40955612, "volume": 155893.0}, {"date": "2016-01-19", "close": 2.39968089, "volume": 173217.0}, {"date": "2016-01-20", "close": 2.39968089, "volume": 475474.0}, {"date": "2016-01-21", "close": 2.43918181, "volume": 236772.0}, {"date": "2016-01-22", "close": 2.38980566, "volume": 243299.0}, {"date": "2016-01-25", "close": 2.39968089, "volume": 105069.0}, {"date": "2016-01-27", "close": 2.40955612, "volume": 221886.0}, {"date": "2016-01-28", "close": 2.38980566, "volume": 1199648.0}, {"date": "2016-01-29", "close": 2.37993043, "volume": 375766.0}, {"date": "2016-02-01", "close": 2.40955612, "volume": 407763.0}, {"date": "2016-02-02", "close": 2.40955612, "volume": 152236.0}, {"date": "2016-02-03", "close": 2.36017997, "volume": 913415.0}, {"date": "2016-02-04", "close": 2.40955612, "volume": 273117.0}, {"date": "2016-02-05", "close": 2.41943135, "volume": 410705.0}, {"date": "2016-02-08", "close": 2.4688075, "volume": 300063.0}, {"date": "2016-02-09", "close": 2.39968089, "volume": 317478.0}, {"date": "2016-02-10", "close": 2.38980566, "volume": 268218.0}, {"date": "2016-02-11", "close": 2.40955612, "volume": 364513.0}, {"date": "2016-02-12", "close": 2.3700552, "volume": 415035.0}, {"date": "2016-02-15", "close": 2.3700552, "volume": 426891.0}, {"date": "2016-02-16", "close": 2.37993043, "volume": 452750.0}, {"date": "2016-02-17", "close": 2.40955612, "volume": 169385.0}, {"date": "2016-02-18", "close": 2.41943135, "volume": 672084.0}, {"date": "2016-02-19", "close": 2.41943135, "volume": 133193.0}, {"date": "2016-02-22", "close": 2.40955612, "volume": 215758.0}, {"date": "2016-02-23", "close": 2.40955612, "volume": 109955.0}, {"date": "2016-02-24", "close": 2.39968089, "volume": 297677.0}, {"date": "2016-02-25", "close": 2.37993043, "volume": 570174.0}, {"date": "2016-02-26", "close": 2.37993043, "volume": 159508.0}, {"date": "2016-02-29", "close": 2.3700552, "volume": 426924.0}, {"date": "2016-03-01", "close": 2.36017997, "volume": 295004.0}, {"date": "2016-03-02", "close": 2.38980566, "volume": 347593.0}, {"date": "2016-03-03", "close": 2.43918181, "volume": 880554.0}, {"date": "2016-03-04", "close": 2.43918181, "volume": 542612.0}, {"date": "2016-03-07", "close": 2.44905704, "volume": 372588.0}, {"date": "2016-03-08", "close": 2.42930658, "volume": 359367.0}, {"date": "2016-03-09", "close": 2.42930658, "volume": 350726.0}, {"date": "2016-03-10", "close": 2.44905704, "volume": 469136.0}, {"date": "2016-03-11", "close": 2.42930658, "volume": 364872.0}, {"date": "2016-03-14", "close": 2.44905704, "volume": 313632.0}, {"date": "2016-03-15", "close": 2.44905704, "volume": 355988.0}, {"date": "2016-03-16", "close": 2.4688075, "volume": 762021.0}, {"date": "2016-03-17", "close": 2.4688075, "volume": 621927.0}, {"date": "2016-03-18", "close": 2.43918181, "volume": 2985007.0}, {"date": "2016-03-21", "close": 2.4688075, "volume": 476156.0}, {"date": "2016-03-22", "close": 2.50830842, "volume": 657292.0}, {"date": "2016-03-23", "close": 2.49843319, "volume": 165030.0}, {"date": "2016-03-24", "close": 2.51818365, "volume": 132398.0}, {"date": "2016-03-29", "close": 2.51818365, "volume": 286251.0}, {"date": "2016-03-30", "close": 2.49843319, "volume": 156751.0}, {"date": "2016-03-31", "close": 2.53793411, "volume": 429704.0}, {"date": "2016-04-01", "close": 2.52805888, "volume": 470916.0}, {"date": "2016-04-04", "close": 2.54780934, "volume": 218180.0}, {"date": "2016-04-05", "close": 2.51818365, "volume": 295405.0}, {"date": "2016-04-06", "close": 2.52805888, "volume": 272132.0}, {"date": "2016-04-07", "close": 2.51818365, "volume": 322038.0}, {"date": "2016-04-08", "close": 2.50830842, "volume": 364395.0}, {"date": "2016-04-11", "close": 2.51818365, "volume": 266563.0}, {"date": "2016-04-12", "close": 2.50830842, "volume": 258969.0}, {"date": "2016-04-13", "close": 2.50830842, "volume": 75896.0}, {"date": "2016-04-14", "close": 2.52805888, "volume": 123075.0}, {"date": "2016-04-15", "close": 2.53793411, "volume": 135866.0}, {"date": "2016-04-18", "close": 2.58731026, "volume": 242042.0}, {"date": "2016-04-19", "close": 2.52805888, "volume": 284362.0}, {"date": "2016-04-20", "close": 2.54780934, "volume": 131591.0}, {"date": "2016-04-21", "close": 2.5675598, "volume": 103050.0}, {"date": "2016-04-22", "close": 2.58731026, "volume": 225829.0}, {"date": "2016-04-26", "close": 2.59718549, "volume": 229191.0}, {"date": "2016-04-27", "close": 2.6663121, "volume": 374258.0}, {"date": "2016-04-28", "close": 2.74531394, "volume": 445440.0}, {"date": "2016-04-29", "close": 2.69593779, "volume": 414543.0}, {"date": "2016-05-02", "close": 2.63668641, "volume": 253507.0}, {"date": "2016-05-03", "close": 2.6663121, "volume": 314051.0}, {"date": "2016-05-04", "close": 2.6663121, "volume": 217329.0}, {"date": "2016-05-05", "close": 2.6663121, "volume": 219977.0}, {"date": "2016-05-06", "close": 2.71568825, "volume": 161020.0}, {"date": "2016-05-09", "close": 2.6663121, "volume": 473071.0}, {"date": "2016-05-10", "close": 2.69593779, "volume": 227763.0}, {"date": "2016-05-11", "close": 2.69593779, "volume": 309790.0}, {"date": "2016-05-12", "close": 2.71568825, "volume": 300545.0}, {"date": "2016-05-13", "close": 2.77493963, "volume": 1134910.0}, {"date": "2016-05-16", "close": 2.7650644, "volume": 372778.0}, {"date": "2016-05-17", "close": 2.75518917, "volume": 288670.0}, {"date": "2016-05-18", "close": 2.7650644, "volume": 279262.0}, {"date": "2016-05-19", "close": 2.71568825, "volume": 250821.0}, {"date": "2016-05-20", "close": 2.73543871, "volume": 4327147.0}, {"date": "2016-05-23", "close": 2.71568825, "volume": 362988.0}, {"date": "2016-05-24", "close": 2.68606256, "volume": 256618.0}, {"date": "2016-05-25", "close": 2.69593779, "volume": 163588.0}, {"date": "2016-05-26", "close": 2.71568825, "volume": 275554.0}, {"date": "2016-05-27", "close": 2.70581302, "volume": 220822.0}, {"date": "2016-05-30", "close": 2.71568825, "volume": 227141.0}, {"date": "2016-05-31", "close": 2.62681118, "volume": 3882882.0}, {"date": "2016-06-01", "close": 2.6663121, "volume": 189535.0}, {"date": "2016-06-02", "close": 2.70581302, "volume": 518978.0}, {"date": "2016-06-03", "close": 2.69593779, "volume": 168810.0}, {"date": "2016-06-06", "close": 2.69593779, "volume": 104168.0}, {"date": "2016-06-07", "close": 2.67618733, "volume": 155669.0}, {"date": "2016-06-08", "close": 2.69593779, "volume": 179824.0}, {"date": "2016-06-09", "close": 2.65643687, "volume": 3290512.0}, {"date": "2016-06-10", "close": 2.65643687, "volume": 260585.0}, {"date": "2016-06-14", "close": 2.67618733, "volume": 393784.0}, {"date": "2016-06-15", "close": 2.69593779, "volume": 536111.0}, {"date": "2016-06-16", "close": 2.67618733, "volume": 196750.0}, {"date": "2016-06-17", "close": 2.69593779, "volume": 257868.0}, {"date": "2016-06-20", "close": 2.69593779, "volume": 76584.0}, {"date": "2016-06-21", "close": 2.68606256, "volume": 239569.0}, {"date": "2016-06-22", "close": 2.68606256, "volume": 241718.0}, {"date": "2016-06-23", "close": 2.68606256, "volume": 93880.0}, {"date": "2016-06-24", "close": 2.69593779, "volume": 177959.0}, {"date": "2016-06-27", "close": 2.68606256, "volume": 295529.0}, {"date": "2016-06-28", "close": 2.71568825, "volume": 315106.0}, {"date": "2016-06-29", "close": 2.65643687, "volume": 137773.0}, {"date": "2016-06-30", "close": 2.70581302, "volume": 357744.0}, {"date": "2016-07-01", "close": 2.64656164, "volume": 508325.0}, {"date": "2016-07-04", "close": 2.68606256, "volume": 137320.0}, {"date": "2016-07-05", "close": 2.64656164, "volume": 467135.0}, {"date": "2016-07-06", "close": 2.63668641, "volume": 112434.0}, {"date": "2016-07-07", "close": 2.63668641, "volume": 128452.0}, {"date": "2016-07-08", "close": 2.64656164, "volume": 155750.0}, {"date": "2016-07-11", "close": 2.67618733, "volume": 228951.0}, {"date": "2016-07-12", "close": 2.6663121, "volume": 440782.0}, {"date": "2016-07-13", "close": 2.69593779, "volume": 180849.0}, {"date": "2016-07-14", "close": 2.68606256, "volume": 37183.0}, {"date": "2016-07-15", "close": 2.6663121, "volume": 201989.0}, {"date": "2016-07-18", "close": 2.68606256, "volume": 58200.0}, {"date": "2016-07-19", "close": 2.69593779, "volume": 165784.0}, {"date": "2016-07-20", "close": 2.70581302, "volume": 325538.0}, {"date": "2016-07-21", "close": 2.68606256, "volume": 319910.0}, {"date": "2016-07-22", "close": 2.68606256, "volume": 213037.0}, {"date": "2016-07-25", "close": 2.69593779, "volume": 128008.0}, {"date": "2016-07-26", "close": 2.69593779, "volume": 209394.0}, {"date": "2016-07-27", "close": 2.67618733, "volume": 427794.0}, {"date": "2016-07-28", "close": 2.68606256, "volume": 170853.0}, {"date": "2016-07-29", "close": 2.68606256, "volume": 182189.0}, {"date": "2016-08-01", "close": 2.74531394, "volume": 99075.0}, {"date": "2016-08-02", "close": 2.68606256, "volume": 284686.0}, {"date": "2016-08-03", "close": 2.68606256, "volume": 103147.0}, {"date": "2016-08-04", "close": 2.72556348, "volume": 139192.0}, {"date": "2016-08-05", "close": 2.68606256, "volume": 250725.0}, {"date": "2016-08-08", "close": 2.68606256, "volume": 199779.0}, {"date": "2016-08-09", "close": 2.6663121, "volume": 239759.0}, {"date": "2016-08-10", "close": 2.70581302, "volume": 348223.0}, {"date": "2016-08-11", "close": 2.67618733, "volume": 155795.0}, {"date": "2016-08-12", "close": 2.69593779, "volume": 155955.0}, {"date": "2016-08-15", "close": 2.69593779, "volume": 90730.0}, {"date": "2016-08-16", "close": 2.69593779, "volume": 165791.0}, {"date": "2016-08-17", "close": 2.69593779, "volume": 232423.0}, {"date": "2016-08-18", "close": 2.69593779, "volume": 106866.0}, {"date": "2016-08-19", "close": 2.73543871, "volume": 315325.0}, {"date": "2016-08-22", "close": 2.73543871, "volume": 105562.0}, {"date": "2016-08-23", "close": 2.77493963, "volume": 651999.0}, {"date": "2016-08-24", "close": 2.77493963, "volume": 124707.0}, {"date": "2016-08-25", "close": 2.74531394, "volume": 176683.0}, {"date": "2016-08-26", "close": 2.7650644, "volume": 91235.0}, {"date": "2016-08-29", "close": 2.78481486, "volume": 107065.0}, {"date": "2016-08-30", "close": 2.80456532, "volume": 120174.0}, {"date": "2016-08-31", "close": 2.82431578, "volume": 293346.0}, {"date": "2016-09-01", "close": 2.78481486, "volume": 197526.0}, {"date": "2016-09-02", "close": 2.77493963, "volume": 119587.0}, {"date": "2016-09-05", "close": 2.73543871, "volume": 456325.0}, {"date": "2016-09-06", "close": 2.75518917, "volume": 175019.0}, {"date": "2016-09-07", "close": 2.74531394, "volume": 183379.0}, {"date": "2016-09-08", "close": 2.75518917, "volume": 109641.0}, {"date": "2016-09-09", "close": 2.73543871, "volume": 205081.0}, {"date": "2016-09-12", "close": 2.70581302, "volume": 150895.0}, {"date": "2016-09-13", "close": 2.68606256, "volume": 332511.0}, {"date": "2016-09-14", "close": 2.6663121, "volume": 441485.0}, {"date": "2016-09-15", "close": 2.63668641, "volume": 160087.0}, {"date": "2016-09-16", "close": 2.6663121, "volume": 226371.0}, {"date": "2016-09-19", "close": 2.60706072, "volume": 93875.0}, {"date": "2016-09-20", "close": 2.63668641, "volume": 338614.0}, {"date": "2016-09-21", "close": 2.61693595, "volume": 194929.0}, {"date": "2016-09-22", "close": 2.6663121, "volume": 113624.0}, {"date": "2016-09-23", "close": 2.70581302, "volume": 142651.0}, {"date": "2016-09-26", "close": 2.73543871, "volume": 220113.0}, {"date": "2016-09-27", "close": 2.73543871, "volume": 527301.0}, {"date": "2016-09-28", "close": 2.65643687, "volume": 225830.0}, {"date": "2016-09-29", "close": 2.63668641, "volume": 298908.0}, {"date": "2016-09-30", "close": 2.59718549, "volume": 132955.0}, {"date": "2016-10-03", "close": 2.61693595, "volume": 73421.0}, {"date": "2016-10-04", "close": 2.6663121, "volume": 165565.0}, {"date": "2016-10-05", "close": 2.60706072, "volume": 302301.0}, {"date": "2016-10-06", "close": 2.61693595, "volume": 211313.0}, {"date": "2016-10-07", "close": 2.52805888, "volume": 158136.0}, {"date": "2016-10-10", "close": 2.52805888, "volume": 178736.0}, {"date": "2016-10-11", "close": 2.55768457, "volume": 225457.0}, {"date": "2016-10-12", "close": 2.5675598, "volume": 62312.0}, {"date": "2016-10-13", "close": 2.54780934, "volume": 94740.0}, {"date": "2016-10-14", "close": 2.51818365, "volume": 306913.0}, {"date": "2016-10-17", "close": 2.49843319, "volume": 276193.0}, {"date": "2016-10-18", "close": 2.45893227, "volume": 641790.0}, {"date": "2016-10-19", "close": 2.50830842, "volume": 209493.0}, {"date": "2016-10-20", "close": 2.55768457, "volume": 138180.0}, {"date": "2016-10-21", "close": 2.55768457, "volume": 211851.0}, {"date": "2016-10-24", "close": 2.52805888, "volume": 115686.0}, {"date": "2016-10-25", "close": 2.4688075, "volume": 191130.0}, {"date": "2016-10-26", "close": 2.4688075, "volume": 173562.0}, {"date": "2016-10-27", "close": 2.49843319, "volume": 210273.0}, {"date": "2016-10-28", "close": 2.44905704, "volume": 302163.0}, {"date": "2016-10-31", "close": 2.42930658, "volume": 446303.0}, {"date": "2016-11-01", "close": 2.4688075, "volume": 174748.0}, {"date": "2016-11-02", "close": 2.44905704, "volume": 166803.0}, {"date": "2016-11-03", "close": 2.38980566, "volume": 333397.0}, {"date": "2016-11-04", "close": 2.40955612, "volume": 349405.0}, {"date": "2016-11-07", "close": 2.45893227, "volume": 628958.0}, {"date": "2016-11-08", "close": 2.44905704, "volume": 198417.0}, {"date": "2016-11-09", "close": 2.43918181, "volume": 186846.0}, {"date": "2016-11-10", "close": 2.3700552, "volume": 491235.0}, {"date": "2016-11-11", "close": 2.3700552, "volume": 218812.0}, {"date": "2016-11-14", "close": 2.37993043, "volume": 350060.0}, {"date": "2016-11-15", "close": 2.3700552, "volume": 137482.0}, {"date": "2016-11-16", "close": 2.37993043, "volume": 154826.0}, {"date": "2016-11-17", "close": 2.39968089, "volume": 161563.0}, {"date": "2016-11-18", "close": 2.3700552, "volume": 158598.0}, {"date": "2016-11-21", "close": 2.38980566, "volume": 267831.0}, {"date": "2016-11-22", "close": 2.40955612, "volume": 172601.0}, {"date": "2016-11-23", "close": 2.40955612, "volume": 86985.0}, {"date": "2016-11-24", "close": 2.3700552, "volume": 431880.0}, {"date": "2016-11-25", "close": 2.3700552, "volume": 212556.0}, {"date": "2016-11-28", "close": 2.36017997, "volume": 137254.0}, {"date": "2016-11-29", "close": 2.38980566, "volume": 443898.0}, {"date": "2016-11-30", "close": 2.44905704, "volume": 579627.0}, {"date": "2016-12-01", "close": 2.48855796, "volume": 734232.0}, {"date": "2016-12-02", "close": 2.38980566, "volume": 156814.0}, {"date": "2016-12-05", "close": 2.40955612, "volume": 157393.0}, {"date": "2016-12-06", "close": 2.39968089, "volume": 219275.0}, {"date": "2016-12-07", "close": 2.40955612, "volume": 189397.0}, {"date": "2016-12-08", "close": 2.42930658, "volume": 111272.0}, {"date": "2016-12-09", "close": 2.40955612, "volume": 431806.0}, {"date": "2016-12-12", "close": 2.40955612, "volume": 396323.0}, {"date": "2016-12-13", "close": 2.40955612, "volume": 277799.0}, {"date": "2016-12-14", "close": 2.40955612, "volume": 584535.0}, {"date": "2016-12-15", "close": 2.40955612, "volume": 301105.0}, {"date": "2016-12-16", "close": 2.4688075, "volume": 276065.0}, {"date": "2016-12-19", "close": 2.51818365, "volume": 587100.0}, {"date": "2016-12-20", "close": 2.4688075, "volume": 331137.0}, {"date": "2016-12-21", "close": 2.53793411, "volume": 330595.0}, {"date": "2016-12-22", "close": 2.54780934, "volume": 269195.0}, {"date": "2016-12-23", "close": 2.53793411, "volume": 136650.0}, {"date": "2016-12-28", "close": 2.53793411, "volume": 81900.0}, {"date": "2016-12-29", "close": 2.48855796, "volume": 92372.0}, {"date": "2016-12-30", "close": 2.47868273, "volume": 53573.0}, {"date": "2017-01-03", "close": 2.4688075, "volume": 159316.0}, {"date": "2017-01-04", "close": 2.48855796, "volume": 128275.0}, {"date": "2017-01-05", "close": 2.44905704, "volume": 88181.0}, {"date": "2017-01-06", "close": 2.44905704, "volume": 41167.0}, {"date": "2017-01-09", "close": 2.48855796, "volume": 225317.0}, {"date": "2017-01-10", "close": 2.49843319, "volume": 187717.0}, {"date": "2017-01-11", "close": 2.47868273, "volume": 183657.0}, {"date": "2017-01-12", "close": 2.44905704, "volume": 142884.0}, {"date": "2017-01-13", "close": 2.43918181, "volume": 129057.0}, {"date": "2017-01-16", "close": 2.41943135, "volume": 234134.0}, {"date": "2017-01-17", "close": 2.43918181, "volume": 226775.0}, {"date": "2017-01-18", "close": 2.42930658, "volume": 280663.0}, {"date": "2017-01-19", "close": 2.44905704, "volume": 227793.0}, {"date": "2017-01-20", "close": 2.43918181, "volume": 123582.0}, {"date": "2017-01-23", "close": 2.43918181, "volume": 126037.0}, {"date": "2017-01-24", "close": 2.43918181, "volume": 134012.0}, {"date": "2017-01-25", "close": 2.43918181, "volume": 157216.0}, {"date": "2017-01-27", "close": 2.45893227, "volume": 154679.0}, {"date": "2017-01-30", "close": 2.42930658, "volume": 69936.0}, {"date": "2017-01-31", "close": 2.44905704, "volume": 164910.0}, {"date": "2017-02-01", "close": 2.4688075, "volume": 377020.0}, {"date": "2017-02-02", "close": 2.45893227, "volume": 163423.0}, {"date": "2017-02-03", "close": 2.4688075, "volume": 226769.0}, {"date": "2017-02-06", "close": 2.44905704, "volume": 111670.0}, {"date": "2017-02-07", "close": 2.44905704, "volume": 190313.0}, {"date": "2017-02-08", "close": 2.43918181, "volume": 103409.0}, {"date": "2017-02-09", "close": 2.4688075, "volume": 143712.0}, {"date": "2017-02-10", "close": 2.44905704, "volume": 109104.0}, {"date": "2017-02-13", "close": 2.53793411, "volume": 984721.0}, {"date": "2017-02-14", "close": 2.54780934, "volume": 503710.0}, {"date": "2017-02-15", "close": 2.5675598, "volume": 336313.0}, {"date": "2017-02-16", "close": 2.44905704, "volume": 1175377.0}, {"date": "2017-02-17", "close": 2.4688075, "volume": 214833.0}, {"date": "2017-02-20", "close": 2.44905704, "volume": 534749.0}, {"date": "2017-02-21", "close": 2.43918181, "volume": 236840.0}, {"date": "2017-02-22", "close": 2.43918181, "volume": 1209985.0}, {"date": "2017-02-23", "close": 2.43918181, "volume": 1281883.0}, {"date": "2017-02-24", "close": 2.43918181, "volume": 301326.0}, {"date": "2017-02-27", "close": 2.44905704, "volume": 312623.0}, {"date": "2017-02-28", "close": 2.45893227, "volume": 359860.0}, {"date": "2017-03-01", "close": 2.40955612, "volume": 1233736.0}, {"date": "2017-03-02", "close": 2.41943135, "volume": 272435.0}, {"date": "2017-03-03", "close": 2.40955612, "volume": 264154.0}, {"date": "2017-03-06", "close": 2.40955612, "volume": 254850.0}, {"date": "2017-03-07", "close": 2.40955612, "volume": 192409.0}, {"date": "2017-03-08", "close": 2.43918181, "volume": 363550.0}, {"date": "2017-03-09", "close": 2.40955612, "volume": 284783.0}, {"date": "2017-03-10", "close": 2.43918181, "volume": 144468.0}, {"date": "2017-03-13", "close": 2.38980566, "volume": 185961.0}, {"date": "2017-03-14", "close": 2.41943135, "volume": 92119.0}, {"date": "2017-03-15", "close": 2.43918181, "volume": 230952.0}, {"date": "2017-03-16", "close": 2.42930658, "volume": 191279.0}, {"date": "2017-03-17", "close": 2.44905704, "volume": 197591.0}, {"date": "2017-03-20", "close": 2.47868273, "volume": 319394.0}, {"date": "2017-03-21", "close": 2.4688075, "volume": 694640.0}, {"date": "2017-03-22", "close": 2.42930658, "volume": 240889.0}, {"date": "2017-03-23", "close": 2.45893227, "volume": 118032.0}, {"date": "2017-03-24", "close": 2.4688075, "volume": 162478.0}, {"date": "2017-03-27", "close": 2.45893227, "volume": 227361.0}, {"date": "2017-03-28", "close": 2.4688075, "volume": 282820.0}, {"date": "2017-03-29", "close": 2.47868273, "volume": 176998.0}, {"date": "2017-03-30", "close": 2.4688075, "volume": 159282.0}, {"date": "2017-03-31", "close": 2.44905704, "volume": 100991.0}, {"date": "2017-04-03", "close": 2.41943135, "volume": 98451.0}, {"date": "2017-04-04", "close": 2.41943135, "volume": 1280491.0}, {"date": "2017-04-05", "close": 2.42930658, "volume": 276868.0}, {"date": "2017-04-06", "close": 2.41943135, "volume": 171285.0}, {"date": "2017-04-07", "close": 2.42930658, "volume": 215559.0}, {"date": "2017-04-10", "close": 2.42930658, "volume": 194264.0}, {"date": "2017-04-11", "close": 2.43918181, "volume": 176300.0}, {"date": "2017-04-12", "close": 2.44905704, "volume": 125378.0}, {"date": "2017-04-13", "close": 2.41943135, "volume": 77002.0}, {"date": "2017-04-18", "close": 2.43918181, "volume": 72214.0}, {"date": "2017-04-19", "close": 2.44905704, "volume": 163695.0}, {"date": "2017-04-20", "close": 2.42930658, "volume": 154915.0}, {"date": "2017-04-21", "close": 2.43918181, "volume": 234190.0}, {"date": "2017-04-24", "close": 2.41943135, "volume": 175402.0}, {"date": "2017-04-26", "close": 2.44905704, "volume": 157392.0}, {"date": "2017-04-27", "close": 2.41943135, "volume": 261817.0}, {"date": "2017-04-28", "close": 2.41943135, "volume": 252874.0}, {"date": "2017-05-01", "close": 2.42930658, "volume": 88169.0}, {"date": "2017-05-02", "close": 2.42930658, "volume": 182176.0}, {"date": "2017-05-03", "close": 2.45893227, "volume": 286735.0}, {"date": "2017-05-04", "close": 2.47868273, "volume": 210227.0}, {"date": "2017-05-05", "close": 2.48855796, "volume": 80516.0}, {"date": "2017-05-08", "close": 2.43918181, "volume": 119755.0}, {"date": "2017-05-09", "close": 2.44905704, "volume": 135191.0}, {"date": "2017-05-10", "close": 2.4688075, "volume": 71739.0}, {"date": "2017-05-11", "close": 2.48855796, "volume": 169676.0}, {"date": "2017-05-12", "close": 2.47868273, "volume": 52314.0}, {"date": "2017-05-15", "close": 2.42930658, "volume": 214097.0}, {"date": "2017-05-16", "close": 2.43918181, "volume": 87103.0}, {"date": "2017-05-17", "close": 2.41943135, "volume": 171829.0}, {"date": "2017-05-18", "close": 2.39968089, "volume": 284819.0}, {"date": "2017-05-19", "close": 2.44905704, "volume": 444337.0}, {"date": "2017-05-22", "close": 2.4688075, "volume": 123823.0}, {"date": "2017-05-23", "close": 2.43918181, "volume": 172794.0}, {"date": "2017-05-24", "close": 2.44905704, "volume": 286112.0}, {"date": "2017-05-25", "close": 2.44905704, "volume": 192325.0}, {"date": "2017-05-26", "close": 2.45893227, "volume": 160570.0}, {"date": "2017-05-29", "close": 2.45893227, "volume": 149885.0}, {"date": "2017-05-30", "close": 2.47868273, "volume": 212549.0}, {"date": "2017-05-31", "close": 2.53793411, "volume": 464181.0}, {"date": "2017-06-01", "close": 2.51818365, "volume": 124510.0}, {"date": "2017-06-02", "close": 2.48855796, "volume": 129076.0}, {"date": "2017-06-05", "close": 2.50830842, "volume": 162115.0}, {"date": "2017-06-06", "close": 2.51818365, "volume": 148330.0}, {"date": "2017-06-07", "close": 2.49843319, "volume": 182264.0}, {"date": "2017-06-08", "close": 2.48855796, "volume": 218374.0}, {"date": "2017-06-09", "close": 2.52805888, "volume": 155143.0}, {"date": "2017-06-13", "close": 2.50830842, "volume": 205214.0}, {"date": "2017-06-14", "close": 2.50830842, "volume": 337192.0}, {"date": "2017-06-15", "close": 2.55768457, "volume": 324832.0}, {"date": "2017-06-16", "close": 2.58731026, "volume": 323593.0}, {"date": "2017-06-19", "close": 2.53793411, "volume": 202356.0}, {"date": "2017-06-20", "close": 2.57743503, "volume": 171209.0}, {"date": "2017-06-21", "close": 2.57743503, "volume": 207661.0}, {"date": "2017-06-22", "close": 2.53793411, "volume": 181616.0}, {"date": "2017-06-23", "close": 2.54780934, "volume": 146207.0}, {"date": "2017-06-26", "close": 2.52805888, "volume": 201408.0}, {"date": "2017-06-27", "close": 2.51818365, "volume": 190865.0}, {"date": "2017-06-28", "close": 2.51818365, "volume": 163187.0}, {"date": "2017-06-30", "close": 2.43918181, "volume": 378667.0}, {"date": "2017-07-03", "close": 2.43918181, "volume": 370295.0}, {"date": "2017-07-04", "close": 2.42930658, "volume": 364884.0}, {"date": "2017-07-05", "close": 2.49843319, "volume": 280469.0}, {"date": "2017-07-06", "close": 2.47868273, "volume": 326037.0}, {"date": "2017-07-07", "close": 2.48855796, "volume": 108124.0}, {"date": "2017-07-10", "close": 2.45893227, "volume": 149476.0}, {"date": "2017-07-11", "close": 2.44905704, "volume": 105130.0}, {"date": "2017-07-12", "close": 2.44905704, "volume": 136294.0}, {"date": "2017-07-13", "close": 2.42930658, "volume": 357936.0}, {"date": "2017-07-14", "close": 2.41943135, "volume": 218979.0}, {"date": "2017-07-17", "close": 2.42930658, "volume": 274815.0}, {"date": "2017-07-18", "close": 2.4688075, "volume": 311165.0}, {"date": "2017-07-19", "close": 2.44905704, "volume": 126485.0}, {"date": "2017-07-20", "close": 2.43918181, "volume": 143071.0}, {"date": "2017-07-21", "close": 2.44905704, "volume": 418937.0}, {"date": "2017-07-24", "close": 2.41943135, "volume": 366853.0}, {"date": "2017-07-25", "close": 2.44905704, "volume": 187079.0}, {"date": "2017-07-26", "close": 2.4688075, "volume": 379224.0}, {"date": "2017-07-27", "close": 2.44905704, "volume": 246348.0}, {"date": "2017-07-28", "close": 2.42930658, "volume": 204765.0}, {"date": "2017-07-31", "close": 2.43918181, "volume": 106188.0}, {"date": "2017-08-01", "close": 2.43918181, "volume": 156875.0}, {"date": "2017-08-02", "close": 2.43918181, "volume": 100961.0}, {"date": "2017-08-03", "close": 2.44905704, "volume": 203585.0}, {"date": "2017-08-04", "close": 2.41943135, "volume": 312803.0}, {"date": "2017-08-07", "close": 2.42930658, "volume": 117922.0}, {"date": "2017-08-08", "close": 2.42930658, "volume": 112208.0}, {"date": "2017-08-09", "close": 2.43918181, "volume": 131194.0}, {"date": "2017-08-10", "close": 2.44905704, "volume": 433410.0}, {"date": "2017-08-11", "close": 2.44905704, "volume": 195469.0}, {"date": "2017-08-14", "close": 2.43918181, "volume": 528585.0}, {"date": "2017-08-15", "close": 2.44905704, "volume": 438922.0}, {"date": "2017-08-16", "close": 2.45893227, "volume": 536317.0}, {"date": "2017-08-17", "close": 2.50830842, "volume": 172599.0}, {"date": "2017-08-18", "close": 2.47868273, "volume": 291184.0}, {"date": "2017-08-21", "close": 2.48855796, "volume": 136134.0}, {"date": "2017-08-22", "close": 2.48855796, "volume": 92829.0}, {"date": "2017-08-23", "close": 2.47868273, "volume": 103606.0}, {"date": "2017-08-24", "close": 2.4688075, "volume": 179743.0}, {"date": "2017-08-25", "close": 2.45893227, "volume": 105155.0}, {"date": "2017-08-28", "close": 2.45893227, "volume": 88663.0}, {"date": "2017-08-29", "close": 2.4688075, "volume": 263427.0}, {"date": "2017-08-30", "close": 2.45893227, "volume": 90719.0}, {"date": "2017-08-31", "close": 2.47868273, "volume": 211007.0}, {"date": "2017-09-01", "close": 2.4688075, "volume": 259361.0}, {"date": "2017-09-04", "close": 2.47868273, "volume": 110737.0}, {"date": "2017-09-05", "close": 2.47868273, "volume": 78236.0}, {"date": "2017-09-06", "close": 2.54780934, "volume": 412714.0}, {"date": "2017-09-07", "close": 2.54780934, "volume": 259457.0}, {"date": "2017-09-08", "close": 2.53793411, "volume": 101579.0}, {"date": "2017-09-11", "close": 2.51818365, "volume": 98798.0}, {"date": "2017-09-12", "close": 2.51818365, "volume": 191740.0}, {"date": "2017-09-13", "close": 2.50830842, "volume": 151553.0}, {"date": "2017-09-14", "close": 2.49843319, "volume": 117801.0}, {"date": "2017-09-15", "close": 2.48855796, "volume": 525117.0}, {"date": "2017-09-18", "close": 2.53793411, "volume": 283289.0}, {"date": "2017-09-19", "close": 2.52805888, "volume": 258770.0}, {"date": "2017-09-20", "close": 2.52805888, "volume": 988363.0}, {"date": "2017-09-21", "close": 2.53793411, "volume": 1363296.0}, {"date": "2017-09-22", "close": 2.51818365, "volume": 549294.0}, {"date": "2017-09-25", "close": 2.47868273, "volume": 173384.0}, {"date": "2017-09-26", "close": 2.47868273, "volume": 192199.0}, {"date": "2017-09-27", "close": 2.48855796, "volume": 327691.0}, {"date": "2017-09-28", "close": 2.43918181, "volume": 249801.0}, {"date": "2017-09-29", "close": 2.4688075, "volume": 214966.0}, {"date": "2017-10-02", "close": 2.43918181, "volume": 106982.0}, {"date": "2017-10-03", "close": 2.44905704, "volume": 205425.0}, {"date": "2017-10-04", "close": 2.43918181, "volume": 873796.0}, {"date": "2017-10-05", "close": 2.43918181, "volume": 176878.0}, {"date": "2017-10-06", "close": 2.45893227, "volume": 211854.0}, {"date": "2017-10-09", "close": 2.47868273, "volume": 214336.0}, {"date": "2017-10-10", "close": 2.50830842, "volume": 10340014.0}, {"date": "2017-10-11", "close": 2.50830842, "volume": 213508.0}, {"date": "2017-10-12", "close": 2.49843319, "volume": 279730.0}, {"date": "2017-10-13", "close": 2.49843319, "volume": 305616.0}, {"date": "2017-10-16", "close": 2.51818365, "volume": 109093.0}, {"date": "2017-10-17", "close": 2.51818365, "volume": 193358.0}, {"date": "2017-10-18", "close": 2.54780934, "volume": 1671106.0}, {"date": "2017-10-19", "close": 2.53793411, "volume": 189263.0}, {"date": "2017-10-20", "close": 2.53793411, "volume": 237461.0}, {"date": "2017-10-23", "close": 2.50830842, "volume": 193885.0}, {"date": "2017-10-24", "close": 2.52805888, "volume": 218378.0}, {"date": "2017-10-25", "close": 2.55768457, "volume": 117664.0}, {"date": "2017-10-26", "close": 2.59718549, "volume": 808489.0}, {"date": "2017-10-27", "close": 2.5675598, "volume": 144871.0}, {"date": "2017-10-30", "close": 2.5675598, "volume": 142107.0}, {"date": "2017-10-31", "close": 2.53793411, "volume": 193883.0}, {"date": "2017-11-01", "close": 2.54780934, "volume": 77981.0}, {"date": "2017-11-02", "close": 2.52805888, "volume": 197093.0}, {"date": "2017-11-03", "close": 2.52805888, "volume": 108552.0}, {"date": "2017-11-06", "close": 2.53793411, "volume": 94869.0}, {"date": "2017-11-07", "close": 2.5675598, "volume": 44454.0}, {"date": "2017-11-08", "close": 2.5675598, "volume": 146324.0}, {"date": "2017-11-09", "close": 2.5675598, "volume": 129499.0}, {"date": "2017-11-10", "close": 2.55768457, "volume": 42380.0}, {"date": "2017-11-13", "close": 2.52805888, "volume": 142986.0}, {"date": "2017-11-14", "close": 2.5675598, "volume": 204801.0}, {"date": "2017-11-15", "close": 2.53793411, "volume": 135502.0}, {"date": "2017-11-16", "close": 2.52805888, "volume": 89811.0}, {"date": "2017-11-17", "close": 2.55768457, "volume": 3504071.0}, {"date": "2017-11-20", "close": 2.59718549, "volume": 491579.0}, {"date": "2017-11-21", "close": 2.5675598, "volume": 127274.0}, {"date": "2017-11-22", "close": 2.55768457, "volume": 177588.0}, {"date": "2017-11-23", "close": 2.55768457, "volume": 93457.0}, {"date": "2017-11-24", "close": 2.55768457, "volume": 73887.0}, {"date": "2017-11-27", "close": 2.5675598, "volume": 53379.0}, {"date": "2017-11-28", "close": 2.58731026, "volume": 110786.0}, {"date": "2017-11-29", "close": 2.59718549, "volume": 233307.0}, {"date": "2017-11-30", "close": 2.6663121, "volume": 316611.0}, {"date": "2017-12-01", "close": 2.62681118, "volume": 145368.0}, {"date": "2017-12-04", "close": 2.60706072, "volume": 117295.0}, {"date": "2017-12-05", "close": 2.57743503, "volume": 104253.0}, {"date": "2017-12-06", "close": 2.58731026, "volume": 109846.0}, {"date": "2017-12-07", "close": 2.5675598, "volume": 125894.0}, {"date": "2017-12-08", "close": 2.59718549, "volume": 184115.0}, {"date": "2017-12-11", "close": 2.5675598, "volume": 134463.0}, {"date": "2017-12-12", "close": 2.60706072, "volume": 178286.0}, {"date": "2017-12-13", "close": 2.57743503, "volume": 173737.0}, {"date": "2017-12-14", "close": 2.5675598, "volume": 139398.0}, {"date": "2017-12-15", "close": 2.60706072, "volume": 513595.0}, {"date": "2017-12-18", "close": 2.55768457, "volume": 128394.0}, {"date": "2017-12-19", "close": 2.5675598, "volume": 479590.0}, {"date": "2017-12-20", "close": 2.54780934, "volume": 285340.0}, {"date": "2017-12-21", "close": 2.5675598, "volume": 126524.0}, {"date": "2017-12-22", "close": 2.58731026, "volume": 432571.0}, {"date": "2017-12-27", "close": 2.57743503, "volume": 123374.0}, {"date": "2017-12-28", "close": 2.51818365, "volume": 151732.0}, {"date": "2017-12-29", "close": 2.50830842, "volume": 156952.0}, {"date": "2018-01-02", "close": 2.50830842, "volume": 150144.0}, {"date": "2018-01-03", "close": 2.50830842, "volume": 165687.0}, {"date": "2018-01-04", "close": 2.51818365, "volume": 51686.0}, {"date": "2018-01-05", "close": 2.48855796, "volume": 83759.0}, {"date": "2018-01-08", "close": 2.50830842, "volume": 190436.0}, {"date": "2018-01-09", "close": 2.48855796, "volume": 118444.0}, {"date": "2018-01-10", "close": 2.47868273, "volume": 135145.0}, {"date": "2018-01-11", "close": 2.45893227, "volume": 299676.0}, {"date": "2018-01-12", "close": 2.43918181, "volume": 217980.0}, {"date": "2018-01-15", "close": 2.42930658, "volume": 327550.0}, {"date": "2018-01-16", "close": 2.44905704, "volume": 307649.0}, {"date": "2018-01-17", "close": 2.42930658, "volume": 352833.0}, {"date": "2018-01-18", "close": 2.43918181, "volume": 195607.0}, {"date": "2018-01-19", "close": 2.47868273, "volume": 308025.0}, {"date": "2018-01-22", "close": 2.4688075, "volume": 118900.0}, {"date": "2018-01-23", "close": 2.4688075, "volume": 92159.0}, {"date": "2018-01-24", "close": 2.45893227, "volume": 233713.0}, {"date": "2018-01-25", "close": 2.45893227, "volume": 195079.0}, {"date": "2018-01-29", "close": 2.47868273, "volume": 125111.0}, {"date": "2018-01-30", "close": 2.45893227, "volume": 240677.0}, {"date": "2018-01-31", "close": 2.4688075, "volume": 92305.0}, {"date": "2018-02-01", "close": 2.45893227, "volume": 151903.0}, {"date": "2018-02-02", "close": 2.43918181, "volume": 150997.0}, {"date": "2018-02-05", "close": 2.43918181, "volume": 145309.0}, {"date": "2018-02-06", "close": 2.45893227, "volume": 268468.0}, {"date": "2018-02-07", "close": 2.43918181, "volume": 140111.0}, {"date": "2018-02-08", "close": 2.43918181, "volume": 243025.0}, {"date": "2018-02-09", "close": 2.39968089, "volume": 250423.0}, {"date": "2018-02-12", "close": 2.3700552, "volume": 144566.0}, {"date": "2018-02-13", "close": 2.3700552, "volume": 477836.0}, {"date": "2018-02-14", "close": 2.3700552, "volume": 215297.0}, {"date": "2018-02-15", "close": 2.37993043, "volume": 232269.0}, {"date": "2018-02-16", "close": 2.38980566, "volume": 108023.0}, {"date": "2018-02-19", "close": 2.37993043, "volume": 179681.0}, {"date": "2018-02-20", "close": 2.41943135, "volume": 93221.0}, {"date": "2018-02-21", "close": 2.41943135, "volume": 145961.0}, {"date": "2018-02-22", "close": 2.41943135, "volume": 179487.0}, {"date": "2018-02-23", "close": 2.45893227, "volume": 148778.0}, {"date": "2018-02-26", "close": 2.45893227, "volume": 322262.0}, {"date": "2018-02-27", "close": 2.47868273, "volume": 403172.0}, {"date": "2018-02-28", "close": 2.44905704, "volume": 236168.0}, {"date": "2018-03-01", "close": 2.47868273, "volume": 96724.0}, {"date": "2018-03-02", "close": 2.47868273, "volume": 102412.0}, {"date": "2018-03-05", "close": 2.4688075, "volume": 149785.0}, {"date": "2018-03-06", "close": 2.4688075, "volume": 248535.0}, {"date": "2018-03-07", "close": 2.48855796, "volume": 134031.0}, {"date": "2018-03-08", "close": 2.47868273, "volume": 95040.0}, {"date": "2018-03-09", "close": 2.49843319, "volume": 108123.0}, {"date": "2018-03-12", "close": 2.47868273, "volume": 103912.0}, {"date": "2018-03-13", "close": 2.47868273, "volume": 305079.0}, {"date": "2018-03-14", "close": 2.49843319, "volume": 175120.0}, {"date": "2018-03-15", "close": 2.48855796, "volume": 163532.0}, {"date": "2018-03-16", "close": 2.51818365, "volume": 405351.0}, {"date": "2018-03-19", "close": 2.51818365, "volume": 287261.0}, {"date": "2018-03-20", "close": 2.53793411, "volume": 283386.0}, {"date": "2018-03-21", "close": 2.49843319, "volume": 152836.0}, {"date": "2018-03-22", "close": 2.48855796, "volume": 166566.0}, {"date": "2018-03-23", "close": 2.49843319, "volume": 139543.0}, {"date": "2018-03-26", "close": 2.48855796, "volume": 111656.0}, {"date": "2018-03-27", "close": 2.47868273, "volume": 267267.0}, {"date": "2018-03-28", "close": 2.41943135, "volume": 198486.0}, {"date": "2018-03-29", "close": 2.41943135, "volume": 196477.0}, {"date": "2018-04-03", "close": 2.43918181, "volume": 132892.0}, {"date": "2018-04-04", "close": 2.42930658, "volume": 161215.0}, {"date": "2018-04-05", "close": 2.4688075, "volume": 145203.0}, {"date": "2018-04-06", "close": 2.4688075, "volume": 154861.0}, {"date": "2018-04-09", "close": 2.45893227, "volume": 115354.0}, {"date": "2018-04-10", "close": 2.45893227, "volume": 360840.0}, {"date": "2018-04-11", "close": 2.4688075, "volume": 249361.0}, {"date": "2018-04-12", "close": 2.4688075, "volume": 50585.0}, {"date": "2018-04-13", "close": 2.45893227, "volume": 196556.0}, {"date": "2018-04-16", "close": 2.43918181, "volume": 149074.0}, {"date": "2018-04-17", "close": 2.42930658, "volume": 128928.0}, {"date": "2018-04-18", "close": 2.43918181, "volume": 85635.0}, {"date": "2018-04-19", "close": 2.43918181, "volume": 147290.0}, {"date": "2018-04-20", "close": 2.41943135, "volume": 185290.0}, {"date": "2018-04-23", "close": 2.45893227, "volume": 60866.0}, {"date": "2018-04-24", "close": 2.43918181, "volume": 93710.0}, {"date": "2018-04-26", "close": 2.45893227, "volume": 94154.0}, {"date": "2018-04-27", "close": 2.44905704, "volume": 69234.0}, {"date": "2018-04-30", "close": 2.47868273, "volume": 159944.0}, {"date": "2018-05-01", "close": 2.47868273, "volume": 160548.0}, {"date": "2018-05-02", "close": 2.51818365, "volume": 162902.0}, {"date": "2018-05-03", "close": 2.47868273, "volume": 115361.0}, {"date": "2018-05-04", "close": 2.47868273, "volume": 188093.0}, {"date": "2018-05-07", "close": 2.50830842, "volume": 152277.0}, {"date": "2018-05-08", "close": 2.49843319, "volume": 72580.0}, {"date": "2018-05-09", "close": 2.51818365, "volume": 117814.0}, {"date": "2018-05-10", "close": 2.51818365, "volume": 97014.0}, {"date": "2018-05-11", "close": 2.50830842, "volume": 74829.0}, {"date": "2018-05-14", "close": 2.51818365, "volume": 144156.0}, {"date": "2018-05-15", "close": 2.49843319, "volume": 355276.0}, {"date": "2018-05-16", "close": 2.47868273, "volume": 284760.0}, {"date": "2018-05-17", "close": 2.47868273, "volume": 202581.0}, {"date": "2018-05-18", "close": 2.47868273, "volume": 174652.0}, {"date": "2018-05-21", "close": 2.4688075, "volume": 142468.0}, {"date": "2018-05-22", "close": 2.47868273, "volume": 101883.0}, {"date": "2018-05-23", "close": 2.48855796, "volume": 256586.0}, {"date": "2018-05-24", "close": 2.49843319, "volume": 117206.0}, {"date": "2018-05-25", "close": 2.50830842, "volume": 159755.0}, {"date": "2018-05-28", "close": 2.50830842, "volume": 172533.0}, {"date": "2018-05-29", "close": 2.51818365, "volume": 58657.0}, {"date": "2018-05-30", "close": 2.51818365, "volume": 79836.0}, {"date": "2018-05-31", "close": 2.54780934, "volume": 910715.0}, {"date": "2018-06-01", "close": 2.54780934, "volume": 191036.0}, {"date": "2018-06-04", "close": 2.51818365, "volume": 117423.0}, {"date": "2018-06-05", "close": 2.52805888, "volume": 179093.0}, {"date": "2018-06-06", "close": 2.53793411, "volume": 227664.0}, {"date": "2018-06-07", "close": 2.54780934, "volume": 78011.0}, {"date": "2018-06-08", "close": 2.52805888, "volume": 103402.0}, {"date": "2018-06-12", "close": 2.52805888, "volume": 188492.0}, {"date": "2018-06-13", "close": 2.55768457, "volume": 96460.0}, {"date": "2018-06-14", "close": 2.54780934, "volume": 119819.0}, {"date": "2018-06-15", "close": 2.57743503, "volume": 370101.0}, {"date": "2018-06-18", "close": 2.55768457, "volume": 146320.0}, {"date": "2018-06-19", "close": 2.55768457, "volume": 190468.0}, {"date": "2018-06-20", "close": 2.57743503, "volume": 108612.0}, {"date": "2018-06-21", "close": 2.54780934, "volume": 121565.0}, {"date": "2018-06-22", "close": 2.55768457, "volume": 326637.0}, {"date": "2018-06-25", "close": 2.5675598, "volume": 112903.0}, {"date": "2018-06-26", "close": 2.58731026, "volume": 287829.0}, {"date": "2018-06-27", "close": 2.57743503, "volume": 166503.0}, {"date": "2018-06-28", "close": 2.52805888, "volume": 151445.0}, {"date": "2018-06-29", "close": 2.53793411, "volume": 68695.0}, {"date": "2018-07-02", "close": 2.53793411, "volume": 104060.0}, {"date": "2018-07-03", "close": 2.52805888, "volume": 88234.0}, {"date": "2018-07-04", "close": 2.53793411, "volume": 115075.0}, {"date": "2018-07-05", "close": 2.52805888, "volume": 135468.0}, {"date": "2018-07-06", "close": 2.54780934, "volume": 237476.0}, {"date": "2018-07-09", "close": 2.53793411, "volume": 162217.0}, {"date": "2018-07-10", "close": 2.54780934, "volume": 127388.0}, {"date": "2018-07-11", "close": 2.54780934, "volume": 76786.0}, {"date": "2018-07-12", "close": 2.55768457, "volume": 164174.0}, {"date": "2018-07-13", "close": 2.55768457, "volume": 202232.0}, {"date": "2018-07-16", "close": 2.55768457, "volume": 116491.0}, {"date": "2018-07-17", "close": 2.55768457, "volume": 80735.0}, {"date": "2018-07-18", "close": 2.55768457, "volume": 133935.0}, {"date": "2018-07-19", "close": 2.54780934, "volume": 81315.0}, {"date": "2018-07-20", "close": 2.5675598, "volume": 42498.0}, {"date": "2018-07-23", "close": 2.55768457, "volume": 256848.0}, {"date": "2018-07-24", "close": 2.55768457, "volume": 129453.0}, {"date": "2018-07-25", "close": 2.57743503, "volume": 78734.0}, {"date": "2018-07-26", "close": 2.54780934, "volume": 152190.0}, {"date": "2018-07-27", "close": 2.5675598, "volume": 128274.0}, {"date": "2018-07-30", "close": 2.57743503, "volume": 120997.0}, {"date": "2018-07-31", "close": 2.60706072, "volume": 243935.0}, {"date": "2018-08-01", "close": 2.55768457, "volume": 134605.0}, {"date": "2018-08-02", "close": 2.5675598, "volume": 84772.0}, {"date": "2018-08-03", "close": 2.58731026, "volume": 117004.0}, {"date": "2018-08-06", "close": 2.5675598, "volume": 43565.0}, {"date": "2018-08-07", "close": 2.5675598, "volume": 176537.0}, {"date": "2018-08-08", "close": 2.57743503, "volume": 78863.0}, {"date": "2018-08-09", "close": 2.57743503, "volume": 68373.0}, {"date": "2018-08-10", "close": 2.59718549, "volume": 81278.0}, {"date": "2018-08-13", "close": 2.58731026, "volume": 170648.0}, {"date": "2018-08-14", "close": 2.58731026, "volume": 133925.0}, {"date": "2018-08-15", "close": 2.60706072, "volume": 246728.0}, {"date": "2018-08-16", "close": 2.61693595, "volume": 209994.0}, {"date": "2018-08-17", "close": 2.63668641, "volume": 199401.0}, {"date": "2018-08-20", "close": 2.59718549, "volume": 212181.0}, {"date": "2018-08-21", "close": 2.62681118, "volume": 362943.0}, {"date": "2018-08-22", "close": 2.64656164, "volume": 124061.0}, {"date": "2018-08-23", "close": 2.67618733, "volume": 173866.0}, {"date": "2018-08-24", "close": 2.65643687, "volume": 98586.0}, {"date": "2018-08-27", "close": 2.67618733, "volume": 164474.0}, {"date": "2018-08-28", "close": 2.6663121, "volume": 131947.0}, {"date": "2018-08-29", "close": 2.69593779, "volume": 151540.0}, {"date": "2018-08-30", "close": 2.68606256, "volume": 117953.0}, {"date": "2018-08-31", "close": 2.71568825, "volume": 327323.0}, {"date": "2018-09-03", "close": 2.71568825, "volume": 125956.0}, {"date": "2018-09-04", "close": 2.68606256, "volume": 108109.0}, {"date": "2018-09-05", "close": 2.65643687, "volume": 140797.0}, {"date": "2018-09-06", "close": 2.68606256, "volume": 82666.0}, {"date": "2018-09-07", "close": 2.68606256, "volume": 116118.0}, {"date": "2018-09-10", "close": 2.6663121, "volume": 141143.0}, {"date": "2018-09-11", "close": 2.68606256, "volume": 181281.0}, {"date": "2018-09-12", "close": 2.68606256, "volume": 77411.0}, {"date": "2018-09-13", "close": 2.95269377, "volume": 16116856.0}, {"date": "2018-09-14", "close": 2.95269377, "volume": 5789236.0}, {"date": "2018-09-17", "close": 2.93294331, "volume": 2233086.0}, {"date": "2018-09-18", "close": 2.90331762, "volume": 2552458.0}, {"date": "2018-09-19", "close": 2.92306808, "volume": 1675114.0}, {"date": "2018-09-20", "close": 2.88356716, "volume": 749237.0}, {"date": "2018-09-21", "close": 2.81444055, "volume": 1869585.0}, {"date": "2018-09-24", "close": 2.80456532, "volume": 376057.0}, {"date": "2018-09-25", "close": 2.74531394, "volume": 353242.0}, {"date": "2018-09-26", "close": 2.82431578, "volume": 732058.0}, {"date": "2018-09-27", "close": 2.82431578, "volume": 513804.0}, {"date": "2018-09-28", "close": 2.80456532, "volume": 391744.0}, {"date": "2018-10-01", "close": 2.7650644, "volume": 93348.0}, {"date": "2018-10-02", "close": 2.79469009, "volume": 199514.0}, {"date": "2018-10-03", "close": 2.81444055, "volume": 250962.0}, {"date": "2018-10-04", "close": 2.79469009, "volume": 192814.0}, {"date": "2018-10-05", "close": 2.77493963, "volume": 124421.0}, {"date": "2018-10-08", "close": 2.7650644, "volume": 47701.0}, {"date": "2018-10-09", "close": 2.72556348, "volume": 103136.0}, {"date": "2018-10-10", "close": 2.72556348, "volume": 84805.0}, {"date": "2018-10-11", "close": 2.68606256, "volume": 256423.0}, {"date": "2018-10-12", "close": 2.69593779, "volume": 283349.0}, {"date": "2018-10-15", "close": 2.70581302, "volume": 238004.0}, {"date": "2018-10-16", "close": 2.69593779, "volume": 470673.0}, {"date": "2018-10-17", "close": 2.68606256, "volume": 151936.0}, {"date": "2018-10-18", "close": 2.72556348, "volume": 259644.0}, {"date": "2018-10-19", "close": 2.71568825, "volume": 151572.0}, {"date": "2018-10-22", "close": 2.72556348, "volume": 83963.0}, {"date": "2018-10-23", "close": 2.71568825, "volume": 195458.0}, {"date": "2018-10-24", "close": 2.70581302, "volume": 115771.0}, {"date": "2018-10-25", "close": 2.6663121, "volume": 85691.0}, {"date": "2018-10-26", "close": 2.67618733, "volume": 158883.0}, {"date": "2018-10-29", "close": 2.6663121, "volume": 29645.0}, {"date": "2018-10-30", "close": 2.71568825, "volume": 183461.0}, {"date": "2018-10-31", "close": 2.73543871, "volume": 1126934.0}, {"date": "2018-11-01", "close": 2.67618733, "volume": 592850.0}, {"date": "2018-11-02", "close": 2.69593779, "volume": 92849.0}, {"date": "2018-11-05", "close": 2.70581302, "volume": 64743.0}, {"date": "2018-11-06", "close": 2.72556348, "volume": 53237.0}, {"date": "2018-11-07", "close": 2.74531394, "volume": 108325.0}, {"date": "2018-11-08", "close": 2.72556348, "volume": 198046.0}, {"date": "2018-11-09", "close": 2.77493963, "volume": 132955.0}, {"date": "2018-11-12", "close": 2.8638167, "volume": 196848.0}, {"date": "2018-11-13", "close": 2.8638167, "volume": 214477.0}, {"date": "2018-11-14", "close": 2.85394147, "volume": 395995.0}, {"date": "2018-11-15", "close": 2.85394147, "volume": 395495.0}, {"date": "2018-11-16", "close": 2.78481486, "volume": 72995.0}, {"date": "2018-11-19", "close": 2.83419101, "volume": 112138.0}, {"date": "2018-11-20", "close": 2.79469009, "volume": 84123.0}, {"date": "2018-11-21", "close": 2.81444055, "volume": 98562.0}, {"date": "2018-11-22", "close": 2.77493963, "volume": 105453.0}, {"date": "2018-11-23", "close": 2.83419101, "volume": 118643.0}, {"date": "2018-11-26", "close": 2.82431578, "volume": 103788.0}, {"date": "2018-11-27", "close": 2.84406624, "volume": 151720.0}, {"date": "2018-11-28", "close": 2.87369193, "volume": 186747.0}, {"date": "2018-11-29", "close": 2.84406624, "volume": 67873.0}, {"date": "2018-11-30", "close": 2.78481486, "volume": 443013.0}, {"date": "2018-12-03", "close": 2.82431578, "volume": 109664.0}, {"date": "2018-12-05", "close": 2.840439, "volume": 237991.0}, {"date": "2018-12-06", "close": 2.840439, "volume": 165169.0}, {"date": "2018-12-07", "close": 2.820645, "volume": 110109.0}, {"date": "2018-12-10", "close": 2.830542, "volume": 165134.0}, {"date": "2018-12-11", "close": 2.800851, "volume": 134644.0}, {"date": "2018-12-12", "close": 2.860233, "volume": 301704.0}, {"date": "2018-12-13", "close": 2.800851, "volume": 318182.0}, {"date": "2018-12-14", "close": 2.781057, "volume": 320834.0}, {"date": "2018-12-17", "close": 2.850336, "volume": 176120.0}, {"date": "2018-12-18", "close": 2.800851, "volume": 147074.0}, {"date": "2018-12-19", "close": 2.800851, "volume": 230635.0}, {"date": "2018-12-20", "close": 2.820645, "volume": 279240.0}, {"date": "2018-12-21", "close": 2.830542, "volume": 376185.0}, {"date": "2018-12-24", "close": 2.800851, "volume": 163264.0}, {"date": "2018-12-27", "close": 2.790954, "volume": 93779.0}, {"date": "2018-12-28", "close": 2.711778, "volume": 189818.0}, {"date": "2018-12-31", "close": 2.711778, "volume": 56290.0}, {"date": "2019-01-02", "close": 2.711778, "volume": 53955.0}, {"date": "2019-01-03", "close": 2.701881, "volume": 112717.0}, {"date": "2019-01-04", "close": 2.691984, "volume": 101969.0}, {"date": "2019-01-07", "close": 2.691984, "volume": 119264.0}, {"date": "2019-01-08", "close": 2.701881, "volume": 347165.0}, {"date": "2019-01-09", "close": 2.67219, "volume": 118285.0}, {"date": "2019-01-10", "close": 2.751366, "volume": 129025.0}, {"date": "2019-01-11", "close": 2.711778, "volume": 138826.0}, {"date": "2019-01-14", "close": 2.711778, "volume": 456226.0}, {"date": "2019-01-15", "close": 2.741469, "volume": 135248.0}, {"date": "2019-01-16", "close": 2.741469, "volume": 87105.0}, {"date": "2019-01-17", "close": 2.731572, "volume": 96203.0}, {"date": "2019-01-18", "close": 2.761263, "volume": 172504.0}, {"date": "2019-01-21", "close": 2.761263, "volume": 77671.0}, {"date": "2019-01-22", "close": 2.741469, "volume": 62049.0}, {"date": "2019-01-23", "close": 2.731572, "volume": 178866.0}, {"date": "2019-01-24", "close": 2.721675, "volume": 66584.0}, {"date": "2019-01-25", "close": 2.721675, "volume": 137989.0}, {"date": "2019-01-29", "close": 2.731572, "volume": 186822.0}, {"date": "2019-01-30", "close": 2.741469, "volume": 188435.0}, {"date": "2019-01-31", "close": 2.741469, "volume": 106421.0}, {"date": "2019-02-01", "close": 2.721675, "volume": 49032.0}, {"date": "2019-02-04", "close": 2.751366, "volume": 103224.0}, {"date": "2019-02-05", "close": 2.751366, "volume": 78267.0}, {"date": "2019-02-06", "close": 2.751366, "volume": 99080.0}, {"date": "2019-02-07", "close": 2.761263, "volume": 225009.0}, {"date": "2019-02-08", "close": 2.781057, "volume": 174030.0}, {"date": "2019-02-11", "close": 2.820645, "volume": 174007.0}, {"date": "2019-02-12", "close": 2.810748, "volume": 207098.0}, {"date": "2019-02-13", "close": 2.810748, "volume": 129035.0}, {"date": "2019-02-14", "close": 2.820645, "volume": 96874.0}, {"date": "2019-02-15", "close": 2.820645, "volume": 116224.0}, {"date": "2019-02-18", "close": 2.820645, "volume": 112033.0}, {"date": "2019-02-19", "close": 2.860233, "volume": 68966.0}, {"date": "2019-02-20", "close": 2.830542, "volume": 50896.0}, {"date": "2019-02-21", "close": 2.840439, "volume": 89410.0}, {"date": "2019-02-22", "close": 2.850336, "volume": 68090.0}, {"date": "2019-02-25", "close": 2.880027, "volume": 126603.0}, {"date": "2019-02-26", "close": 2.889924, "volume": 189285.0}, {"date": "2019-02-27", "close": 2.909718, "volume": 846759.0}, {"date": "2019-02-28", "close": 2.919615, "volume": 198326.0}, {"date": "2019-03-01", "close": 2.919615, "volume": 102556.0}, {"date": "2019-03-04", "close": 2.919615, "volume": 191531.0}, {"date": "2019-03-05", "close": 2.929512, "volume": 75288.0}, {"date": "2019-03-06", "close": 2.909718, "volume": 170055.0}, {"date": "2019-03-07", "close": 2.889924, "volume": 96805.0}, {"date": "2019-03-08", "close": 2.929512, "volume": 72918.0}, {"date": "2019-03-11", "close": 2.889924, "volume": 85350.0}, {"date": "2019-03-12", "close": 2.87013, "volume": 223056.0}, {"date": "2019-03-13", "close": 2.880027, "volume": 66112.0}, {"date": "2019-03-14", "close": 2.87013, "volume": 101830.0}, {"date": "2019-03-15", "close": 2.880027, "volume": 367961.0}, {"date": "2019-03-18", "close": 2.919615, "volume": 36405.0}, {"date": "2019-03-19", "close": 2.909718, "volume": 254045.0}, {"date": "2019-03-20", "close": 2.988894, "volume": 398303.0}, {"date": "2019-03-21", "close": 2.978997, "volume": 275648.0}, {"date": "2019-03-22", "close": 3.018585, "volume": 132518.0}, {"date": "2019-03-25", "close": 2.9691, "volume": 149333.0}, {"date": "2019-03-26", "close": 2.9691, "volume": 60217.0}, {"date": "2019-03-27", "close": 2.978997, "volume": 89685.0}, {"date": "2019-03-28", "close": 2.978997, "volume": 194856.0}, {"date": "2019-03-29", "close": 2.978997, "volume": 80566.0}, {"date": "2019-04-01", "close": 3.028482, "volume": 102368.0}, {"date": "2019-04-02", "close": 2.998791, "volume": 90691.0}, {"date": "2019-04-03", "close": 2.988894, "volume": 521127.0}, {"date": "2019-04-04", "close": 2.988894, "volume": 43400.0}, {"date": "2019-04-05", "close": 3.008688, "volume": 79160.0}, {"date": "2019-04-08", "close": 2.988894, "volume": 126124.0}, {"date": "2019-04-09", "close": 3.018585, "volume": 72939.0}, {"date": "2019-04-10", "close": 2.988894, "volume": 55341.0}, {"date": "2019-04-11", "close": 3.008688, "volume": 30882.0}, {"date": "2019-04-12", "close": 3.018585, "volume": 90566.0}, {"date": "2019-04-15", "close": 2.998791, "volume": 149844.0}, {"date": "2019-04-16", "close": 2.988894, "volume": 114222.0}, {"date": "2019-04-17", "close": 2.998791, "volume": 92671.0}, {"date": "2019-04-18", "close": 2.9691, "volume": 132155.0}, {"date": "2019-04-23", "close": 2.978997, "volume": 83473.0}, {"date": "2019-04-24", "close": 3.008688, "volume": 1079355.0}, {"date": "2019-04-26", "close": 2.998791, "volume": 104683.0}, {"date": "2019-04-29", "close": 2.998791, "volume": 80140.0}, {"date": "2019-04-30", "close": 2.988894, "volume": 220915.0}, {"date": "2019-05-01", "close": 3.018585, "volume": 107981.0}, {"date": "2019-05-02", "close": 2.978997, "volume": 94775.0}, {"date": "2019-05-03", "close": 2.959203, "volume": 203414.0}, {"date": "2019-05-06", "close": 2.998791, "volume": 81400.0}, {"date": "2019-05-07", "close": 3.018585, "volume": 65102.0}, {"date": "2019-05-08", "close": 3.018585, "volume": 69700.0}, {"date": "2019-05-09", "close": 2.988894, "volume": 154655.0}, {"date": "2019-05-10", "close": 3.008688, "volume": 139066.0}, {"date": "2019-05-13", "close": 2.978997, "volume": 233336.0}, {"date": "2019-05-14", "close": 2.949306, "volume": 193921.0}, {"date": "2019-05-15", "close": 2.978997, "volume": 157843.0}, {"date": "2019-05-16", "close": 2.959203, "volume": 131428.0}, {"date": "2019-05-17", "close": 3.018585, "volume": 191106.0}, {"date": "2019-05-20", "close": 2.998791, "volume": 245236.0}, {"date": "2019-05-21", "close": 2.978997, "volume": 245404.0}, {"date": "2019-05-22", "close": 3.008688, "volume": 139022.0}, {"date": "2019-05-23", "close": 2.998791, "volume": 97465.0}, {"date": "2019-05-24", "close": 3.008688, "volume": 123015.0}, {"date": "2019-05-27", "close": 3.018585, "volume": 51444.0}, {"date": "2019-05-28", "close": 3.038379, "volume": 447219.0}, {"date": "2019-05-29", "close": 3.028482, "volume": 110166.0}, {"date": "2019-05-30", "close": 3.018585, "volume": 185827.0}, {"date": "2019-05-31", "close": 3.028482, "volume": 105627.0}, {"date": "2019-06-03", "close": 3.038379, "volume": 70705.0}, {"date": "2019-06-04", "close": 3.06807, "volume": 202528.0}, {"date": "2019-06-05", "close": 3.097761, "volume": 80426.0}, {"date": "2019-06-06", "close": 3.127452, "volume": 1237804.0}, {"date": "2019-06-07", "close": 3.157143, "volume": 771107.0}, {"date": "2019-06-11", "close": 3.186834, "volume": 715603.0}, {"date": "2019-06-12", "close": 3.16704, "volume": 160320.0}, {"date": "2019-06-13", "close": 3.196731, "volume": 189533.0}, {"date": "2019-06-14", "close": 3.176937, "volume": 114060.0}, {"date": "2019-06-17", "close": 3.157143, "volume": 196873.0}, {"date": "2019-06-18", "close": 3.117555, "volume": 161051.0}, {"date": "2019-06-19", "close": 3.048276, "volume": 996574.0}, {"date": "2019-06-20", "close": 3.06807, "volume": 1170162.0}, {"date": "2019-06-21", "close": 3.16704, "volume": 918622.0}, {"date": "2019-06-24", "close": 3.216525, "volume": 354065.0}, {"date": "2019-06-25", "close": 3.216525, "volume": 770360.0}, {"date": "2019-06-26", "close": 3.157143, "volume": 177675.0}, {"date": "2019-06-28", "close": 3.028482, "volume": 1331635.0}, {"date": "2019-07-01", "close": 3.038379, "volume": 242786.0}, {"date": "2019-07-02", "close": 3.137349, "volume": 609747.0}, {"date": "2019-07-03", "close": 3.097761, "volume": 580740.0}, {"date": "2019-07-04", "close": 3.137349, "volume": 610962.0}, {"date": "2019-07-05", "close": 3.176937, "volume": 382338.0}, {"date": "2019-07-08", "close": 3.117555, "volume": 666680.0}, {"date": "2019-07-09", "close": 3.196731, "volume": 406067.0}, {"date": "2019-07-10", "close": 3.226422, "volume": 402066.0}, {"date": "2019-07-11", "close": 3.157143, "volume": 780364.0}, {"date": "2019-07-12", "close": 3.16704, "volume": 1198907.0}, {"date": "2019-07-15", "close": 3.157143, "volume": 142574.0}, {"date": "2019-07-16", "close": 3.157143, "volume": 173242.0}, {"date": "2019-07-17", "close": 3.176937, "volume": 421752.0}, {"date": "2019-07-18", "close": 3.157143, "volume": 141361.0}, {"date": "2019-07-19", "close": 3.117555, "volume": 320308.0}, {"date": "2019-07-22", "close": 3.077967, "volume": 324009.0}, {"date": "2019-07-23", "close": 3.107658, "volume": 246225.0}, {"date": "2019-07-24", "close": 3.107658, "volume": 239095.0}, {"date": "2019-07-25", "close": 3.176937, "volume": 610361.0}, {"date": "2019-07-26", "close": 3.107658, "volume": 269931.0}, {"date": "2019-07-29", "close": 3.127452, "volume": 216339.0}, {"date": "2019-07-30", "close": 3.137349, "volume": 171236.0}, {"date": "2019-07-31", "close": 3.147246, "volume": 147628.0}, {"date": "2019-08-01", "close": 3.206628, "volume": 390322.0}, {"date": "2019-08-02", "close": 3.196731, "volume": 269667.0}, {"date": "2019-08-05", "close": 3.16704, "volume": 408865.0}, {"date": "2019-08-06", "close": 3.127452, "volume": 1783852.0}, {"date": "2019-08-07", "close": 3.137349, "volume": 361966.0}, {"date": "2019-08-08", "close": 3.147246, "volume": 275058.0}, {"date": "2019-08-09", "close": 3.176937, "volume": 260011.0}, {"date": "2019-08-12", "close": 3.157143, "volume": 2616034.0}, {"date": "2019-08-13", "close": 3.176937, "volume": 252784.0}, {"date": "2019-08-14", "close": 3.206628, "volume": 360830.0}, {"date": "2019-08-15", "close": 3.16704, "volume": 568943.0}, {"date": "2019-08-16", "close": 3.186834, "volume": 269602.0}, {"date": "2019-08-19", "close": 3.226422, "volume": 400417.0}, {"date": "2019-08-20", "close": 3.226422, "volume": 265092.0}, {"date": "2019-08-21", "close": 3.216525, "volume": 647627.0}, {"date": "2019-08-22", "close": 3.325392, "volume": 309487.0}, {"date": "2019-08-23", "close": 3.315495, "volume": 280015.0}, {"date": "2019-08-26", "close": 3.305598, "volume": 183214.0}, {"date": "2019-08-27", "close": 3.335289, "volume": 398411.0}, {"date": "2019-08-28", "close": 3.325392, "volume": 178287.0}, {"date": "2019-08-29", "close": 3.325392, "volume": 201363.0}, {"date": "2019-08-30", "close": 3.325392, "volume": 392935.0}, {"date": "2019-09-02", "close": 3.355083, "volume": 238290.0}, {"date": "2019-09-03", "close": 3.345186, "volume": 332163.0}, {"date": "2019-09-04", "close": 3.345186, "volume": 151928.0}, {"date": "2019-09-05", "close": 3.384774, "volume": 296771.0}, {"date": "2019-09-06", "close": 3.374877, "volume": 160191.0}, {"date": "2019-09-09", "close": 3.355083, "volume": 282419.0}, {"date": "2019-09-10", "close": 3.325392, "volume": 401183.0}, {"date": "2019-09-11", "close": 3.315495, "volume": 302737.0}, {"date": "2019-09-12", "close": 3.295701, "volume": 186721.0}, {"date": "2019-09-13", "close": 3.345186, "volume": 181771.0}, {"date": "2019-09-16", "close": 3.295701, "volume": 611210.0}, {"date": "2019-09-17", "close": 3.295701, "volume": 155826.0}, {"date": "2019-09-18", "close": 3.305598, "volume": 321386.0}, {"date": "2019-09-19", "close": 3.275907, "volume": 281199.0}, {"date": "2019-09-20", "close": 3.256113, "volume": 1123957.0}, {"date": "2019-09-23", "close": 3.285804, "volume": 153068.0}, {"date": "2019-09-24", "close": 3.236319, "volume": 214797.0}, {"date": "2019-09-25", "close": 3.216525, "volume": 407754.0}, {"date": "2019-09-26", "close": 3.256113, "volume": 268233.0}, {"date": "2019-09-27", "close": 3.196731, "volume": 252574.0}, {"date": "2019-09-30", "close": 3.196731, "volume": 202673.0}, {"date": "2019-10-01", "close": 3.186834, "volume": 271871.0}, {"date": "2019-10-02", "close": 3.236319, "volume": 345125.0}, {"date": "2019-10-03", "close": 3.226422, "volume": 640583.0}, {"date": "2019-10-04", "close": 3.236319, "volume": 465637.0}, {"date": "2019-10-07", "close": 3.26601, "volume": 62988.0}, {"date": "2019-10-08", "close": 3.285804, "volume": 178279.0}, {"date": "2019-10-09", "close": 3.285804, "volume": 295223.0}, {"date": "2019-10-10", "close": 3.246216, "volume": 177559.0}, {"date": "2019-10-11", "close": 3.216525, "volume": 134730.0}, {"date": "2019-10-14", "close": 3.226422, "volume": 226356.0}, {"date": "2019-10-15", "close": 3.236319, "volume": 103922.0}, {"date": "2019-10-16", "close": 3.275907, "volume": 367293.0}, {"date": "2019-10-17", "close": 3.246216, "volume": 231857.0}, {"date": "2019-10-18", "close": 3.246216, "volume": 254580.0}, {"date": "2019-10-21", "close": 3.325392, "volume": 459010.0}, {"date": "2019-10-22", "close": 3.315495, "volume": 328117.0}, {"date": "2019-10-23", "close": 3.315495, "volume": 425420.0}, {"date": "2019-10-24", "close": 3.305598, "volume": 140522.0}, {"date": "2019-10-25", "close": 3.315495, "volume": 156886.0}, {"date": "2019-10-28", "close": 3.36498, "volume": 286155.0}, {"date": "2019-10-29", "close": 3.36498, "volume": 283026.0}, {"date": "2019-10-30", "close": 3.374877, "volume": 282276.0}, {"date": "2019-10-31", "close": 3.384774, "volume": 188178.0}, {"date": "2019-11-01", "close": 3.374877, "volume": 578764.0}, {"date": "2019-11-04", "close": 3.355083, "volume": 176033.0}, {"date": "2019-11-05", "close": 3.374877, "volume": 103817.0}, {"date": "2019-11-06", "close": 3.355083, "volume": 1575333.0}, {"date": "2019-11-07", "close": 3.384774, "volume": 246675.0}, {"date": "2019-11-08", "close": 3.36498, "volume": 510805.0}, {"date": "2019-11-11", "close": 3.36498, "volume": 393606.0}, {"date": "2019-11-12", "close": 3.454053, "volume": 413355.0}, {"date": "2019-11-13", "close": 3.454053, "volume": 225449.0}, {"date": "2019-11-14", "close": 3.454053, "volume": 220185.0}, {"date": "2019-11-15", "close": 3.523332, "volume": 729351.0}, {"date": "2019-11-18", "close": 3.523332, "volume": 354889.0}, {"date": "2019-11-19", "close": 3.632199, "volume": 476977.0}, {"date": "2019-11-20", "close": 3.56292, "volume": 356244.0}, {"date": "2019-11-21", "close": 3.543126, "volume": 1320286.0}, {"date": "2019-11-22", "close": 3.56292, "volume": 247340.0}, {"date": "2019-11-25", "close": 3.592611, "volume": 372270.0}, {"date": "2019-11-26", "close": 3.582714, "volume": 1265525.0}, {"date": "2019-11-27", "close": 3.56292, "volume": 622033.0}, {"date": "2019-11-28", "close": 3.56292, "volume": 325901.0}, {"date": "2019-11-29", "close": 3.56292, "volume": 241961.0}, {"date": "2019-12-02", "close": 3.612405, "volume": 190901.0}, {"date": "2019-12-03", "close": 3.622302, "volume": 325162.0}, {"date": "2019-12-04", "close": 3.582714, "volume": 206561.0}, {"date": "2019-12-05", "close": 3.602508, "volume": 179614.0}, {"date": "2019-12-06", "close": 3.622302, "volume": 339098.0}, {"date": "2019-12-09", "close": 3.602508, "volume": 193432.0}, {"date": "2019-12-10", "close": 3.513435, "volume": 262839.0}, {"date": "2019-12-12", "close": 3.414465, "volume": 1391172.0}, {"date": "2019-12-13", "close": 3.345186, "volume": 1324072.0}, {"date": "2019-12-16", "close": 3.424362, "volume": 3904710.0}, {"date": "2019-12-17", "close": 3.434259, "volume": 1346516.0}, {"date": "2019-12-18", "close": 3.36498, "volume": 698880.0}, {"date": "2019-12-19", "close": 3.444156, "volume": 851517.0}, {"date": "2019-12-20", "close": 3.394671, "volume": 2686891.0}, {"date": "2019-12-23", "close": 3.404568, "volume": 818121.0}, {"date": "2019-12-24", "close": 3.384774, "volume": 177734.0}, {"date": "2019-12-27", "close": 3.384774, "volume": 812570.0}, {"date": "2019-12-30", "close": 3.36498, "volume": 419673.0}, {"date": "2019-12-31", "close": 3.305598, "volume": 199498.0}, {"date": "2020-01-02", "close": 3.325392, "volume": 176253.0}, {"date": "2020-01-03", "close": 3.384774, "volume": 433737.0}, {"date": "2020-01-06", "close": 3.454053, "volume": 844620.0}, {"date": "2020-01-07", "close": 3.434259, "volume": 468488.0}, {"date": "2020-01-08", "close": 3.414465, "volume": 290017.0}, {"date": "2020-01-09", "close": 3.503538, "volume": 544950.0}, {"date": "2020-01-10", "close": 3.454053, "volume": 366816.0}, {"date": "2020-01-13", "close": 3.513435, "volume": 1529972.0}, {"date": "2020-01-14", "close": 3.56292, "volume": 1130837.0}, {"date": "2020-01-15", "close": 3.582714, "volume": 690249.0}, {"date": "2020-01-16", "close": 3.612405, "volume": 1671762.0}, {"date": "2020-01-17", "close": 3.612405, "volume": 2996512.0}, {"date": "2020-01-20", "close": 3.582714, "volume": 592777.0}, {"date": "2020-01-21", "close": 3.592611, "volume": 321770.0}, {"date": "2020-01-22", "close": 3.602508, "volume": 461982.0}, {"date": "2020-01-23", "close": 3.671787, "volume": 608079.0}, {"date": "2020-01-24", "close": 3.642096, "volume": 320584.0}, {"date": "2020-01-28", "close": 3.622302, "volume": 436699.0}, {"date": "2020-01-29", "close": 3.632199, "volume": 227149.0}, {"date": "2020-01-30", "close": 3.582714, "volume": 249837.0}, {"date": "2020-01-31", "close": 3.612405, "volume": 405741.0}, {"date": "2020-02-03", "close": 3.612405, "volume": 796585.0}, {"date": "2020-02-04", "close": 3.612405, "volume": 886938.0}, {"date": "2020-02-05", "close": 3.612405, "volume": 405226.0}, {"date": "2020-02-06", "close": 3.622302, "volume": 1118911.0}, {"date": "2020-02-07", "close": 3.612405, "volume": 306787.0}, {"date": "2020-02-10", "close": 3.602508, "volume": 347204.0}, {"date": "2020-02-11", "close": 3.651993, "volume": 416200.0}, {"date": "2020-02-12", "close": 3.691581, "volume": 836987.0}, {"date": "2020-02-13", "close": 3.671787, "volume": 455157.0}, {"date": "2020-02-14", "close": 3.642096, "volume": 375457.0}, {"date": "2020-02-17", "close": 3.651993, "volume": 649271.0}, {"date": "2020-02-18", "close": 3.66189, "volume": 152437.0}, {"date": "2020-02-19", "close": 3.66189, "volume": 351270.0}, {"date": "2020-02-20", "close": 3.681684, "volume": 531866.0}, {"date": "2020-02-21", "close": 3.681684, "volume": 216324.0}, {"date": "2020-02-24", "close": 3.750963, "volume": 477622.0}, {"date": "2020-02-25", "close": 3.741066, "volume": 656589.0}, {"date": "2020-02-26", "close": 3.651993, "volume": 390109.0}, {"date": "2020-02-27", "close": 3.622302, "volume": 335281.0}, {"date": "2020-02-28", "close": 3.553023, "volume": 890227.0}, {"date": "2020-03-02", "close": 3.513435, "volume": 1415643.0}, {"date": "2020-03-03", "close": 3.543126, "volume": 610589.0}, {"date": "2020-03-04", "close": 3.523332, "volume": 451383.0}, {"date": "2020-03-05", "close": 3.56292, "volume": 734744.0}, {"date": "2020-03-06", "close": 3.444156, "volume": 484970.0}, {"date": "2020-03-09", "close": 3.345186, "volume": 1189298.0}, {"date": "2020-03-10", "close": 3.275907, "volume": 1072360.0}, {"date": "2020-03-11", "close": 3.236319, "volume": 1312533.0}, {"date": "2020-03-12", "close": 2.998791, "volume": 996485.0}, {"date": "2020-03-13", "close": 2.919615, "volume": 1601407.0}, {"date": "2020-03-16", "close": 2.662293, "volume": 884636.0}, {"date": "2020-03-17", "close": 2.711778, "volume": 1434218.0}, {"date": "2020-03-18", "close": 2.701881, "volume": 1310485.0}, {"date": "2020-03-19", "close": 2.67219, "volume": 1147749.0}, {"date": "2020-03-20", "close": 2.77116, "volume": 2596392.0}, {"date": "2020-03-23", "close": 2.266413, "volume": 1946056.0}, {"date": "2020-03-24", "close": 2.266413, "volume": 1670177.0}, {"date": "2020-03-25", "close": 2.523735, "volume": 1830551.0}, {"date": "2020-03-26", "close": 2.77116, "volume": 1265919.0}, {"date": "2020-03-27", "close": 2.77116, "volume": 1223493.0}, {"date": "2020-03-30", "close": 2.622705, "volume": 987991.0}, {"date": "2020-03-31", "close": 2.57322, "volume": 1720381.0}, {"date": "2020-04-01", "close": 2.57322, "volume": 1870951.0}, {"date": "2020-04-02", "close": 2.533632, "volume": 1045688.0}, {"date": "2020-04-03", "close": 2.583117, "volume": 842881.0}, {"date": "2020-04-06", "close": 2.701881, "volume": 775982.0}, {"date": "2020-04-07", "close": 2.77116, "volume": 1350374.0}, {"date": "2020-04-08", "close": 2.731572, "volume": 790892.0}, {"date": "2020-04-14", "close": 2.632602, "volume": 3155242.0}, {"date": "2020-04-15", "close": 2.652396, "volume": 2275573.0}, {"date": "2020-04-16", "close": 2.602911, "volume": 5797541.0}, {"date": "2020-04-17", "close": 2.67219, "volume": 2252243.0}, {"date": "2020-04-20", "close": 2.701881, "volume": 3269963.0}, {"date": "2020-04-21", "close": 2.602911, "volume": 1495327.0}, {"date": "2020-04-22", "close": 2.57322, "volume": 1302521.0}, {"date": "2020-04-23", "close": 2.622705, "volume": 2571315.0}, {"date": "2020-04-24", "close": 2.593014, "volume": 403088.0}, {"date": "2020-04-27", "close": 2.612808, "volume": 890897.0}, {"date": "2020-04-28", "close": 2.583117, "volume": 598159.0}, {"date": "2020-04-29", "close": 2.593014, "volume": 515090.0}, {"date": "2020-04-30", "close": 2.622705, "volume": 1203279.0}, {"date": "2020-05-01", "close": 2.57322, "volume": 1386135.0}, {"date": "2020-05-04", "close": 2.583117, "volume": 786326.0}, {"date": "2020-05-05", "close": 2.612808, "volume": 1129107.0}, {"date": "2020-05-06", "close": 2.593014, "volume": 1282895.0}, {"date": "2020-05-07", "close": 2.593014, "volume": 1235562.0}, {"date": "2020-05-08", "close": 2.622705, "volume": 1393432.0}, {"date": "2020-05-11", "close": 2.642499, "volume": 813570.0}, {"date": "2020-05-12", "close": 2.622705, "volume": 918014.0}, {"date": "2020-05-13", "close": 2.57322, "volume": 1119157.0}, {"date": "2020-05-14", "close": 2.553426, "volume": 1154841.0}, {"date": "2020-05-15", "close": 2.543529, "volume": 1215907.0}, {"date": "2020-05-18", "close": 2.593014, "volume": 1332908.0}, {"date": "2020-05-19", "close": 2.612808, "volume": 916590.0}, {"date": "2020-05-20", "close": 2.622705, "volume": 802846.0}, {"date": "2020-05-21", "close": 2.622705, "volume": 1190502.0}, {"date": "2020-05-22", "close": 2.632602, "volume": 981437.0}, {"date": "2020-05-25", "close": 2.701881, "volume": 1312992.0}, {"date": "2020-05-26", "close": 2.77116, "volume": 1058925.0}, {"date": "2020-05-27", "close": 2.790954, "volume": 1590451.0}, {"date": "2020-05-28", "close": 2.860233, "volume": 1871539.0}, {"date": "2020-05-29", "close": 2.909718, "volume": 1993940.0}, {"date": "2020-06-01", "close": 2.880027, "volume": 849770.0}, {"date": "2020-06-02", "close": 2.87013, "volume": 819060.0}, {"date": "2020-06-03", "close": 2.880027, "volume": 1510914.0}, {"date": "2020-06-04", "close": 3.038379, "volume": 1799095.0}, {"date": "2020-06-05", "close": 2.939409, "volume": 773519.0}, {"date": "2020-06-09", "close": 2.988894, "volume": 1209245.0}, {"date": "2020-06-10", "close": 3.117555, "volume": 1243392.0}, {"date": "2020-06-11", "close": 2.978997, "volume": 1392246.0}, {"date": "2020-06-12", "close": 3.008688, "volume": 2793615.0}, {"date": "2020-06-15", "close": 3.117555, "volume": 3118355.0}, {"date": "2020-06-16", "close": 3.246216, "volume": 3049790.0}, {"date": "2020-06-17", "close": 3.374877, "volume": 3004936.0}, {"date": "2020-06-18", "close": 3.434259, "volume": 2798543.0}, {"date": "2020-06-19", "close": 3.434259, "volume": 25573866.0}, {"date": "2020-06-22", "close": 3.374877, "volume": 3653952.0}, {"date": "2020-06-23", "close": 3.315495, "volume": 2632662.0}, {"date": "2020-06-24", "close": 3.335289, "volume": 1676879.0}, {"date": "2020-06-25", "close": 3.147246, "volume": 2529782.0}, {"date": "2020-06-26", "close": 3.26601, "volume": 1466452.0}, {"date": "2020-06-29", "close": 3.16704, "volume": 1215534.0}, {"date": "2020-06-30", "close": 3.137349, "volume": 2477377.0}, {"date": "2020-07-01", "close": 3.147246, "volume": 1295087.0}, {"date": "2020-07-02", "close": 3.206628, "volume": 1387744.0}, {"date": "2020-07-03", "close": 3.226422, "volume": 1697570.0}, {"date": "2020-07-06", "close": 3.226422, "volume": 747385.0}, {"date": "2020-07-07", "close": 3.127452, "volume": 812956.0}, {"date": "2020-07-08", "close": 3.028482, "volume": 1304341.0}, {"date": "2020-07-09", "close": 3.117555, "volume": 1489544.0}, {"date": "2020-07-10", "close": 3.16704, "volume": 829477.0}, {"date": "2020-07-13", "close": 3.226422, "volume": 1319227.0}, {"date": "2020-07-14", "close": 3.226422, "volume": 1331016.0}, {"date": "2020-07-15", "close": 3.335289, "volume": 1332583.0}, {"date": "2020-07-16", "close": 3.26601, "volume": 996680.0}, {"date": "2020-07-17", "close": 3.256113, "volume": 641229.0}, {"date": "2020-07-20", "close": 3.236319, "volume": 555114.0}, {"date": "2020-07-21", "close": 3.305598, "volume": 1033106.0}, {"date": "2020-07-22", "close": 3.26601, "volume": 666338.0}, {"date": "2020-07-23", "close": 3.315495, "volume": 766067.0}, {"date": "2020-07-24", "close": 3.295701, "volume": 1147484.0}, {"date": "2020-07-27", "close": 3.285804, "volume": 611024.0}, {"date": "2020-07-28", "close": 3.216525, "volume": 723558.0}, {"date": "2020-07-29", "close": 3.127452, "volume": 1619980.0}, {"date": "2020-07-30", "close": 3.246216, "volume": 1832386.0}, {"date": "2020-07-31", "close": 3.256113, "volume": 1332106.0}, {"date": "2020-08-03", "close": 3.236319, "volume": 1259324.0}, {"date": "2020-08-04", "close": 3.275907, "volume": 1351301.0}, {"date": "2020-08-06", "close": 3.19, "volume": 3069675.0}, {"date": "2020-08-07", "close": 3.23, "volume": 2146537.0}, {"date": "2020-08-10", "close": 3.27, "volume": 724516.0}, {"date": "2020-08-11", "close": 3.29, "volume": 1667296.0}, {"date": "2020-08-12", "close": 3.25, "volume": 1423515.0}, {"date": "2020-08-13", "close": 3.21, "volume": 1126023.0}, {"date": "2020-08-14", "close": 3.2, "volume": 889252.0}, {"date": "2020-08-17", "close": 3.17, "volume": 710722.0}, {"date": "2020-08-18", "close": 3.16, "volume": 1480504.0}, {"date": "2020-08-19", "close": 3.14, "volume": 1740549.0}, {"date": "2020-08-20", "close": 3.17, "volume": 1201700.0}, {"date": "2020-08-21", "close": 3.22, "volume": 2105814.0}, {"date": "2020-08-24", "close": 3.15, "volume": 2258469.0}, {"date": "2020-08-25", "close": 3.15, "volume": 2179644.0}, {"date": "2020-08-26", "close": 3.15, "volume": 2410291.0}, {"date": "2020-08-27", "close": 3.15, "volume": 2276470.0}, {"date": "2020-08-28", "close": 3.13, "volume": 1521990.0}, {"date": "2020-08-31", "close": 3.12, "volume": 2851547.0}, {"date": "2020-09-01", "close": 3.09, "volume": 1881940.0}, {"date": "2020-09-02", "close": 3.14, "volume": 1635533.0}, {"date": "2020-09-03", "close": 3.16, "volume": 1777512.0}, {"date": "2020-09-04", "close": 3.12, "volume": 823708.0}, {"date": "2020-09-07", "close": 3.12, "volume": 893559.0}, {"date": "2020-09-08", "close": 3.14, "volume": 1899248.0}, {"date": "2020-09-09", "close": 3.11, "volume": 1256429.0}, {"date": "2020-09-10", "close": 3.12, "volume": 940796.0}, {"date": "2020-09-11", "close": 3.08, "volume": 1027174.0}, {"date": "2020-09-14", "close": 3.11, "volume": 817862.0}, {"date": "2020-09-15", "close": 3.12, "volume": 993929.0}, {"date": "2020-09-16", "close": 3.18, "volume": 3244086.0}, {"date": "2020-09-17", "close": 3.2, "volume": 3713965.0}, {"date": "2020-09-18", "close": 3.18, "volume": 5386903.0}, {"date": "2020-09-21", "close": 3.16, "volume": 1729514.0}, {"date": "2020-09-22", "close": 3.18, "volume": 2504538.0}, {"date": "2020-09-23", "close": 3.21, "volume": 2421864.0}, {"date": "2020-09-24", "close": 3.18, "volume": 828328.0}, {"date": "2020-09-25", "close": 3.19, "volume": 988711.0}, {"date": "2020-09-28", "close": 3.19, "volume": 807323.0}, {"date": "2020-09-29", "close": 3.14, "volume": 1266520.0}, {"date": "2020-09-30", "close": 3.11, "volume": 2668109.0}, {"date": "2020-10-01", "close": 3.11, "volume": 1515703.0}, {"date": "2020-10-02", "close": 3.1, "volume": 1549959.0}, {"date": "2020-10-05", "close": 3.17, "volume": 1099586.0}, {"date": "2020-10-06", "close": 3.15, "volume": 881888.0}, {"date": "2020-10-07", "close": 3.2, "volume": 1843449.0}, {"date": "2020-10-08", "close": 3.18, "volume": 988227.0}, {"date": "2020-10-09", "close": 3.18, "volume": 1283827.0}, {"date": "2020-10-12", "close": 3.18, "volume": 1169192.0}, {"date": "2020-10-13", "close": 3.19, "volume": 1170365.0}, {"date": "2020-10-14", "close": 3.22, "volume": 1026020.0}, {"date": "2020-10-15", "close": 3.26, "volume": 1374931.0}, {"date": "2020-10-16", "close": 3.23, "volume": 853593.0}, {"date": "2020-10-19", "close": 3.21, "volume": 681886.0}, {"date": "2020-10-20", "close": 3.22, "volume": 543279.0}, {"date": "2020-10-21", "close": 3.18, "volume": 1164612.0}, {"date": "2020-10-22", "close": 3.17, "volume": 929991.0}, {"date": "2020-10-23", "close": 3.18, "volume": 526538.0}, {"date": "2020-10-26", "close": 3.16, "volume": 597871.0}, {"date": "2020-10-27", "close": 3.12, "volume": 782882.0}, {"date": "2020-10-28", "close": 3.13, "volume": 868081.0}, {"date": "2020-10-29", "close": 3.07, "volume": 1488742.0}, {"date": "2020-10-30", "close": 3.07, "volume": 842282.0}, {"date": "2020-11-02", "close": 3.06, "volume": 570256.0}, {"date": "2020-11-03", "close": 3.11, "volume": 915202.0}, {"date": "2020-11-04", "close": 3.15, "volume": 751134.0}, {"date": "2020-11-05", "close": 3.15, "volume": 655620.0}, {"date": "2020-11-06", "close": 3.17, "volume": 537124.0}, {"date": "2020-11-09", "close": 3.18, "volume": 709850.0}, {"date": "2020-11-10", "close": 3.14, "volume": 1951539.0}, {"date": "2020-11-11", "close": 3.18, "volume": 1477549.0}, {"date": "2020-11-12", "close": 3.14, "volume": 1029218.0}, {"date": "2020-11-13", "close": 3.11, "volume": 657371.0}, {"date": "2020-11-16", "close": 3.15, "volume": 29566.0}, {"date": "2020-11-18", "close": 3.06, "volume": 2351713.0}, {"date": "2020-11-19", "close": 3.09, "volume": 2341207.0}, {"date": "2020-11-20", "close": 3.12, "volume": 1490929.0}, {"date": "2020-11-23", "close": 3.11, "volume": 1084323.0}, {"date": "2020-11-24", "close": 3.12, "volume": 1596586.0}, {"date": "2020-11-25", "close": 3.12, "volume": 1345404.0}, {"date": "2020-11-26", "close": 3.12, "volume": 1255905.0}, {"date": "2020-11-27", "close": 3.15, "volume": 2342916.0}, {"date": "2020-11-30", "close": 3.11, "volume": 1472672.0}, {"date": "2020-12-01", "close": 3.12, "volume": 2079104.0}, {"date": "2020-12-02", "close": 3.13, "volume": 790645.0}, {"date": "2020-12-03", "close": 3.13, "volume": 974551.0}, {"date": "2020-12-04", "close": 3.07, "volume": 2224164.0}, {"date": "2020-12-07", "close": 3.09, "volume": 1348091.0}, {"date": "2020-12-08", "close": 3.08, "volume": 1101928.0}, {"date": "2020-12-09", "close": 3.09, "volume": 1339263.0}, {"date": "2020-12-10", "close": 3.07, "volume": 1767363.0}, {"date": "2020-12-11", "close": 3.11, "volume": 1629494.0}, {"date": "2020-12-14", "close": 3.1, "volume": 1375795.0}, {"date": "2020-12-15", "close": 3.1, "volume": 1828447.0}, {"date": "2020-12-16", "close": 3.09, "volume": 1444346.0}, {"date": "2020-12-17", "close": 3.13, "volume": 2465437.0}, {"date": "2020-12-18", "close": 3.12, "volume": 4431786.0}, {"date": "2020-12-21", "close": 3.1, "volume": 973348.0}, {"date": "2020-12-22", "close": 3.08, "volume": 1082500.0}, {"date": "2020-12-23", "close": 3.11, "volume": 826836.0}, {"date": "2020-12-24", "close": 3.12, "volume": 325080.0}, {"date": "2020-12-29", "close": 3.15, "volume": 696591.0}, {"date": "2020-12-30", "close": 3.17, "volume": 1291846.0}, {"date": "2020-12-31", "close": 3.09, "volume": 947121.0}, {"date": "2021-01-04", "close": 3.09, "volume": 810246.0}, {"date": "2021-01-05", "close": 3.09, "volume": 1665302.0}, {"date": "2021-01-06", "close": 3.07, "volume": 1054666.0}, {"date": "2021-01-07", "close": 3.02, "volume": 1523429.0}, {"date": "2021-01-08", "close": 3.03, "volume": 1084065.0}, {"date": "2021-01-11", "close": 3.02, "volume": 907020.0}, {"date": "2021-01-12", "close": 2.98, "volume": 1156340.0}, {"date": "2021-01-13", "close": 2.94, "volume": 1372022.0}, {"date": "2021-01-14", "close": 2.95, "volume": 930201.0}, {"date": "2021-01-15", "close": 2.96, "volume": 2052289.0}, {"date": "2021-01-18", "close": 2.97, "volume": 888406.0}, {"date": "2021-01-19", "close": 3.01, "volume": 1628224.0}, {"date": "2021-01-20", "close": 3.03, "volume": 1343992.0}, {"date": "2021-01-21", "close": 3.09, "volume": 1639614.0}, {"date": "2021-01-22", "close": 3.04, "volume": 913604.0}, {"date": "2021-01-25", "close": 3.06, "volume": 1149260.0}, {"date": "2021-01-27", "close": 3.06, "volume": 1624004.0}, {"date": "2021-01-28", "close": 3.02, "volume": 1414599.0}, {"date": "2021-01-29", "close": 3.07, "volume": 1533090.0}, {"date": "2021-02-01", "close": 3.06, "volume": 945330.0}, {"date": "2021-02-02", "close": 3.06, "volume": 1615126.0}, {"date": "2021-02-03", "close": 3.12, "volume": 2257223.0}, {"date": "2021-02-04", "close": 3.1, "volume": 2208789.0}, {"date": "2021-02-05", "close": 3.1, "volume": 1902968.0}, {"date": "2021-02-08", "close": 3.1, "volume": 1310866.0}, {"date": "2021-02-09", "close": 3.05, "volume": 1507127.0}, {"date": "2021-02-10", "close": 3.09, "volume": 916360.0}, {"date": "2021-02-11", "close": 3.07, "volume": 1225868.0}, {"date": "2021-02-12", "close": 3.08, "volume": 1467408.0}, {"date": "2021-02-15", "close": 3.07, "volume": 1197614.0}, {"date": "2021-02-16", "close": 3.1, "volume": 3626910.0}, {"date": "2021-02-17", "close": 3.09, "volume": 2017246.0}, {"date": "2021-02-18", "close": 3.08, "volume": 1886109.0}, {"date": "2021-02-19", "close": 3.03, "volume": 3484757.0}, {"date": "2021-02-22", "close": 2.99, "volume": 1105083.0}, {"date": "2021-02-23", "close": 3.04, "volume": 2819230.0}, {"date": "2021-02-24", "close": 3.04, "volume": 1788983.0}, {"date": "2021-02-25", "close": 2.99, "volume": 2653865.0}, {"date": "2021-02-26", "close": 2.95, "volume": 2248709.0}, {"date": "2021-03-01", "close": 2.99, "volume": 2541500.0}, {"date": "2021-03-02", "close": 3.01, "volume": 1786017.0}, {"date": "2021-03-03", "close": 3.02, "volume": 2243299.0}, {"date": "2021-03-04", "close": 3.02, "volume": 2750309.0}, {"date": "2021-03-05", "close": 3.0, "volume": 2816838.0}, {"date": "2021-03-08", "close": 3.01, "volume": 1584150.0}, {"date": "2021-03-09", "close": 2.98, "volume": 1331361.0}, {"date": "2021-03-10", "close": 2.99, "volume": 1768125.0}, {"date": "2021-03-11", "close": 3.01, "volume": 4124815.0}, {"date": "2021-03-12", "close": 3.03, "volume": 1323594.0}, {"date": "2021-03-15", "close": 3.09, "volume": 1395592.0}, {"date": "2021-03-16", "close": 3.12, "volume": 1761914.0}, {"date": "2021-03-17", "close": 3.08, "volume": 1088514.0}, {"date": "2021-03-18", "close": 3.08, "volume": 1675325.0}, {"date": "2021-03-19", "close": 3.11, "volume": 1883447.0}, {"date": "2021-03-22", "close": 3.14, "volume": 1570259.0}, {"date": "2021-03-23", "close": 3.18, "volume": 1204545.0}, {"date": "2021-03-24", "close": 3.19, "volume": 1533282.0}, {"date": "2021-03-25", "close": 3.16, "volume": 1937358.0}, {"date": "2021-03-26", "close": 3.22, "volume": 2974578.0}, {"date": "2021-03-29", "close": 3.32, "volume": 3505111.0}, {"date": "2021-03-30", "close": 3.28, "volume": 1665191.0}, {"date": "2021-03-31", "close": 3.32, "volume": 3175789.0}, {"date": "2021-04-01", "close": 3.28, "volume": 1533730.0}, {"date": "2021-04-06", "close": 3.28, "volume": 1342946.0}, {"date": "2021-04-07", "close": 3.32, "volume": 2630328.0}, {"date": "2021-04-08", "close": 3.39, "volume": 1913049.0}, {"date": "2021-04-09", "close": 3.4, "volume": 999353.0}, {"date": "2021-04-12", "close": 3.41, "volume": 1297092.0}, {"date": "2021-04-13", "close": 3.42, "volume": 898494.0}, {"date": "2021-04-14", "close": 3.43, "volume": 771643.0}, {"date": "2021-04-15", "close": 3.4, "volume": 1608857.0}, {"date": "2021-04-16", "close": 3.5, "volume": 2266983.0}, {"date": "2021-04-19", "close": 3.48, "volume": 1894580.0}, {"date": "2021-04-20", "close": 3.55, "volume": 3711960.0}, {"date": "2021-04-21", "close": 3.48, "volume": 1655528.0}, {"date": "2021-04-22", "close": 3.46, "volume": 2268137.0}, {"date": "2021-04-23", "close": 3.43, "volume": 3173527.0}, {"date": "2021-04-26", "close": 3.43, "volume": 1569424.0}, {"date": "2021-04-27", "close": 3.42, "volume": 596976.0}, {"date": "2021-04-28", "close": 3.45, "volume": 1069559.0}, {"date": "2021-04-29", "close": 3.46, "volume": 1138403.0}, {"date": "2021-04-30", "close": 3.48, "volume": 524195.0}, {"date": "2021-05-03", "close": 3.51, "volume": 1030046.0}, {"date": "2021-05-04", "close": 3.5, "volume": 996480.0}, {"date": "2021-05-05", "close": 3.52, "volume": 1033946.0}, {"date": "2021-05-06", "close": 3.47, "volume": 1724415.0}, {"date": "2021-05-07", "close": 3.51, "volume": 1158719.0}, {"date": "2021-05-10", "close": 3.52, "volume": 862282.0}, {"date": "2021-05-11", "close": 3.52, "volume": 545943.0}, {"date": "2021-05-12", "close": 3.52, "volume": 1309494.0}, {"date": "2021-05-13", "close": 3.46, "volume": 934626.0}, {"date": "2021-05-14", "close": 3.48, "volume": 796029.0}, {"date": "2021-05-17", "close": 3.45, "volume": 1019790.0}, {"date": "2021-05-18", "close": 3.45, "volume": 1027566.0}, {"date": "2021-05-19", "close": 3.41, "volume": 2064228.0}, {"date": "2021-05-20", "close": 3.45, "volume": 2386469.0}, {"date": "2021-05-21", "close": 3.47, "volume": 1075830.0}, {"date": "2021-05-24", "close": 3.49, "volume": 1073409.0}, {"date": "2021-05-25", "close": 3.54, "volume": 1285152.0}, {"date": "2021-05-26", "close": 3.55, "volume": 1178110.0}, {"date": "2021-05-27", "close": 3.6, "volume": 2874270.0}, {"date": "2021-05-28", "close": 3.62, "volume": 844337.0}, {"date": "2021-05-31", "close": 3.65, "volume": 1125332.0}, {"date": "2021-06-01", "close": 3.62, "volume": 2127720.0}, {"date": "2021-06-02", "close": 3.59, "volume": 2774858.0}, {"date": "2021-06-03", "close": 3.56, "volume": 1442569.0}, {"date": "2021-06-04", "close": 3.61, "volume": 1452739.0}, {"date": "2021-06-07", "close": 3.74, "volume": 3525528.0}, {"date": "2021-06-08", "close": 3.69, "volume": 3382050.0}, {"date": "2021-06-09", "close": 3.68, "volume": 1962796.0}, {"date": "2021-06-10", "close": 3.72, "volume": 3185453.0}, {"date": "2021-06-11", "close": 3.71, "volume": 1583206.0}, {"date": "2021-06-15", "close": 3.71, "volume": 2168957.0}, {"date": "2021-06-16", "close": 3.75, "volume": 1867896.0}, {"date": "2021-06-17", "close": 3.68, "volume": 2074050.0}, {"date": "2021-06-18", "close": 3.74, "volume": 21357383.0}, {"date": "2021-06-21", "close": 3.74, "volume": 2321794.0}, {"date": "2021-06-22", "close": 3.77, "volume": 1153990.0}, {"date": "2021-06-23", "close": 3.81, "volume": 1207554.0}, {"date": "2021-06-24", "close": 3.78, "volume": 2568811.0}, {"date": "2021-06-25", "close": 3.8, "volume": 2098246.0}, {"date": "2021-06-28", "close": 3.82, "volume": 1264515.0}, {"date": "2021-06-29", "close": 3.75, "volume": 1316912.0}, {"date": "2021-06-30", "close": 3.72, "volume": 1221691.0}, {"date": "2021-07-01", "close": 3.67, "volume": 1448980.0}, {"date": "2021-07-02", "close": 3.72, "volume": 1521095.0}, {"date": "2021-07-05", "close": 3.72, "volume": 1734734.0}, {"date": "2021-07-06", "close": 3.71, "volume": 1883528.0}, {"date": "2021-07-07", "close": 3.73, "volume": 1133097.0}, {"date": "2021-07-08", "close": 3.73, "volume": 1439076.0}, {"date": "2021-07-09", "close": 3.71, "volume": 1858339.0}, {"date": "2021-07-12", "close": 3.72, "volume": 976967.0}, {"date": "2021-07-13", "close": 3.7, "volume": 1101296.0}, {"date": "2021-07-14", "close": 3.76, "volume": 888831.0}, {"date": "2021-07-15", "close": 3.78, "volume": 3105705.0}, {"date": "2021-07-16", "close": 3.81, "volume": 2806378.0}, {"date": "2021-07-19", "close": 3.77, "volume": 1310212.0}, {"date": "2021-07-20", "close": 3.75, "volume": 1518133.0}, {"date": "2021-07-21", "close": 3.73, "volume": 2006676.0}, {"date": "2021-07-22", "close": 3.76, "volume": 1210056.0}, {"date": "2021-07-23", "close": 3.79, "volume": 651130.0}, {"date": "2021-07-26", "close": 3.79, "volume": 1072607.0}, {"date": "2021-07-27", "close": 3.77, "volume": 1816170.0}, {"date": "2021-07-28", "close": 3.78, "volume": 1180491.0}, {"date": "2021-07-29", "close": 3.76, "volume": 1177995.0}, {"date": "2021-07-30", "close": 3.83, "volume": 1624738.0}, {"date": "2021-08-02", "close": 3.82, "volume": 688978.0}, {"date": "2021-08-03", "close": 3.81, "volume": 972767.0}, {"date": "2021-08-04", "close": 3.85, "volume": 1041137.0}, {"date": "2021-08-05", "close": 3.86, "volume": 2109923.0}, {"date": "2021-08-06", "close": 3.86, "volume": 1678319.0}, {"date": "2021-08-09", "close": 3.86, "volume": 1479811.0}, {"date": "2021-08-10", "close": 3.88, "volume": 1506599.0}, {"date": "2021-08-11", "close": 3.89, "volume": 1007564.0}, {"date": "2021-08-12", "close": 3.87, "volume": 1554030.0}, {"date": "2021-08-13", "close": 3.88, "volume": 908771.0}, {"date": "2021-08-16", "close": 3.94, "volume": 1284179.0}, {"date": "2021-08-17", "close": 3.88, "volume": 1429620.0}, {"date": "2021-08-18", "close": 3.95, "volume": 2005689.0}, {"date": "2021-08-19", "close": 3.93, "volume": 1721018.0}, {"date": "2021-08-20", "close": 3.95, "volume": 1459456.0}, {"date": "2021-08-23", "close": 3.95, "volume": 1662652.0}, {"date": "2021-08-24", "close": 3.95, "volume": 426165.0}, {"date": "2021-08-25", "close": 3.95, "volume": 890694.0}, {"date": "2021-08-26", "close": 3.94, "volume": 861812.0}, {"date": "2021-08-27", "close": 3.96, "volume": 763446.0}, {"date": "2021-08-30", "close": 3.95, "volume": 1161075.0}, {"date": "2021-08-31", "close": 4.02, "volume": 983038.0}, {"date": "2021-09-01", "close": 4.0, "volume": 670953.0}, {"date": "2021-09-02", "close": 3.98, "volume": 1925648.0}, {"date": "2021-09-03", "close": 4.0, "volume": 2211939.0}, {"date": "2021-09-06", "close": 4.04, "volume": 1060902.0}, {"date": "2021-09-07", "close": 4.03, "volume": 934540.0}, {"date": "2021-09-08", "close": 4.04, "volume": 1446657.0}, {"date": "2021-09-09", "close": 3.95, "volume": 2145028.0}, {"date": "2021-09-10", "close": 3.94, "volume": 1478380.0}, {"date": "2021-09-13", "close": 3.89, "volume": 1744644.0}, {"date": "2021-09-14", "close": 3.91, "volume": 1922501.0}, {"date": "2021-09-15", "close": 3.95, "volume": 1404199.0}, {"date": "2021-09-16", "close": 3.93, "volume": 1805807.0}, {"date": "2021-09-17", "close": 4.03, "volume": 4613472.0}, {"date": "2021-09-20", "close": 3.95, "volume": 1221860.0}, {"date": "2021-09-21", "close": 3.96, "volume": 1152483.0}, {"date": "2021-09-22", "close": 4.01, "volume": 1837320.0}, {"date": "2021-09-24", "close": 3.77, "volume": 7458730.0}, {"date": "2021-09-27", "close": 3.81, "volume": 5076687.0}, {"date": "2021-09-28", "close": 3.78, "volume": 6638946.0}, {"date": "2021-09-29", "close": 3.65, "volume": 8265663.0}, {"date": "2021-09-30", "close": 3.73, "volume": 7168657.0}, {"date": "2021-10-01", "close": 3.57, "volume": 10512272.0}, {"date": "2021-10-04", "close": 3.63, "volume": 2559374.0}, {"date": "2021-10-05", "close": 3.62, "volume": 4483814.0}, {"date": "2021-10-06", "close": 3.58, "volume": 4110313.0}, {"date": "2021-10-07", "close": 3.64, "volume": 3206780.0}, {"date": "2021-10-08", "close": 3.67, "volume": 2550041.0}, {"date": "2021-10-11", "close": 3.6, "volume": 1652410.0}, {"date": "2021-10-12", "close": 3.59, "volume": 3022456.0}, {"date": "2021-10-13", "close": 3.6, "volume": 2768571.0}, {"date": "2021-10-14", "close": 3.6, "volume": 2087667.0}, {"date": "2021-10-15", "close": 3.66, "volume": 2294195.0}, {"date": "2021-10-18", "close": 3.62, "volume": 2203995.0}, {"date": "2021-10-19", "close": 3.68, "volume": 2121998.0}, {"date": "2021-10-20", "close": 3.68, "volume": 4200510.0}, {"date": "2021-10-21", "close": 3.69, "volume": 2427232.0}, {"date": "2021-10-22", "close": 3.75, "volume": 2428887.0}, {"date": "2021-10-25", "close": 3.77, "volume": 1939570.0}, {"date": "2021-10-26", "close": 3.72, "volume": 2842743.0}, {"date": "2021-10-27", "close": 3.75, "volume": 1942651.0}, {"date": "2021-10-28", "close": 3.73, "volume": 1741980.0}, {"date": "2021-10-29", "close": 3.65, "volume": 3275798.0}, {"date": "2021-11-01", "close": 3.64, "volume": 3938043.0}, {"date": "2021-11-02", "close": 3.63, "volume": 1936219.0}, {"date": "2021-11-03", "close": 3.66, "volume": 1179118.0}, {"date": "2021-11-04", "close": 3.67, "volume": 1365049.0}, {"date": "2021-11-05", "close": 3.68, "volume": 830759.0}, {"date": "2021-11-08", "close": 3.74, "volume": 2361165.0}, {"date": "2021-11-09", "close": 3.72, "volume": 1315185.0}, {"date": "2021-11-10", "close": 3.7, "volume": 1781263.0}, {"date": "2021-11-11", "close": 3.66, "volume": 1081688.0}, {"date": "2021-11-12", "close": 3.67, "volume": 1358002.0}, {"date": "2021-11-15", "close": 3.67, "volume": 1331740.0}, {"date": "2021-11-16", "close": 3.67, "volume": 1681254.0}, {"date": "2021-11-17", "close": 3.68, "volume": 1504750.0}, {"date": "2021-11-18", "close": 3.72, "volume": 1150873.0}, {"date": "2021-11-19", "close": 3.73, "volume": 814802.0}, {"date": "2021-11-22", "close": 3.72, "volume": 885053.0}, {"date": "2021-11-23", "close": 3.75, "volume": 1347022.0}, {"date": "2021-11-24", "close": 3.76, "volume": 1825142.0}, {"date": "2021-11-25", "close": 3.76, "volume": 1337453.0}, {"date": "2021-11-26", "close": 3.66, "volume": 1643513.0}, {"date": "2021-11-29", "close": 3.68, "volume": 2717647.0}, {"date": "2021-11-30", "close": 3.74, "volume": 5082581.0}, {"date": "2021-12-01", "close": 3.67, "volume": 2257412.0}, {"date": "2021-12-02", "close": 3.67, "volume": 2716162.0}, {"date": "2021-12-03", "close": 3.7, "volume": 2189714.0}, {"date": "2021-12-06", "close": 3.74, "volume": 1929760.0}, {"date": "2021-12-07", "close": 3.81, "volume": 4270659.0}, {"date": "2021-12-08", "close": 3.89, "volume": 3011343.0}, {"date": "2021-12-09", "close": 3.91, "volume": 2258158.0}, {"date": "2021-12-10", "close": 3.92, "volume": 2136755.0}, {"date": "2021-12-13", "close": 3.95, "volume": 1396729.0}, {"date": "2021-12-14", "close": 4.02, "volume": 2687700.0}, {"date": "2021-12-15", "close": 3.98, "volume": 1467197.0}, {"date": "2021-12-16", "close": 3.99, "volume": 3011686.0}, {"date": "2021-12-17", "close": 4.04, "volume": 7270165.0}, {"date": "2021-12-20", "close": 4.02, "volume": 1614976.0}, {"date": "2021-12-21", "close": 4.02, "volume": 1201695.0}, {"date": "2021-12-22", "close": 4.01, "volume": 1678668.0}, {"date": "2021-12-23", "close": 4.05, "volume": 1087095.0}, {"date": "2021-12-24", "close": 4.08, "volume": 388004.0}, {"date": "2021-12-29", "close": 4.16, "volume": 1347605.0}, {"date": "2021-12-30", "close": 4.15, "volume": 1606180.0}, {"date": "2021-12-31", "close": 4.19, "volume": 1302353.0}, {"date": "2022-01-04", "close": 4.16, "volume": 1506524.0}, {"date": "2022-01-05", "close": 4.15, "volume": 1316898.0}, {"date": "2022-01-06", "close": 4.01, "volume": 1502102.0}, {"date": "2022-01-07", "close": 4.06, "volume": 796043.0}, {"date": "2022-01-10", "close": 4.0, "volume": 1123338.0}, {"date": "2022-01-11", "close": 3.94, "volume": 1264507.0}, {"date": "2022-01-12", "close": 3.94, "volume": 1246619.0}, {"date": "2022-01-13", "close": 3.91, "volume": 1194946.0}, {"date": "2022-01-14", "close": 3.9, "volume": 1064524.0}, {"date": "2022-01-17", "close": 3.91, "volume": 763355.0}, {"date": "2022-01-18", "close": 3.9, "volume": 1238004.0}, {"date": "2022-01-19", "close": 3.83, "volume": 1634241.0}, {"date": "2022-01-20", "close": 3.82, "volume": 1670495.0}, {"date": "2022-01-21", "close": 3.79, "volume": 1517590.0}, {"date": "2022-01-24", "close": 3.82, "volume": 2041745.0}, {"date": "2022-01-25", "close": 3.76, "volume": 2839109.0}, {"date": "2022-01-27", "close": 3.7, "volume": 2946857.0}, {"date": "2022-01-28", "close": 3.82, "volume": 4767556.0}, {"date": "2022-01-31", "close": 3.8, "volume": 1510366.0}, {"date": "2022-02-01", "close": 3.92, "volume": 1652303.0}, {"date": "2022-02-02", "close": 3.93, "volume": 1183477.0}, {"date": "2022-02-03", "close": 3.85, "volume": 1897666.0}, {"date": "2022-02-04", "close": 3.87, "volume": 1584171.0}, {"date": "2022-02-07", "close": 3.83, "volume": 1379625.0}, {"date": "2022-02-08", "close": 3.8, "volume": 1400081.0}, {"date": "2022-02-09", "close": 3.86, "volume": 1900503.0}, {"date": "2022-02-10", "close": 3.87, "volume": 1369791.0}, {"date": "2022-02-11", "close": 3.76, "volume": 1307525.0}, {"date": "2022-02-14", "close": 3.74, "volume": 1690591.0}, {"date": "2022-02-15", "close": 3.75, "volume": 1507233.0}, {"date": "2022-02-16", "close": 3.76, "volume": 1290511.0}, {"date": "2022-02-17", "close": 3.83, "volume": 1839443.0}, {"date": "2022-02-18", "close": 3.77, "volume": 960638.0}, {"date": "2022-02-21", "close": 3.82, "volume": 738513.0}, {"date": "2022-02-22", "close": 3.73, "volume": 1581787.0}, {"date": "2022-02-23", "close": 3.76, "volume": 1106725.0}, {"date": "2022-02-24", "close": 3.67, "volume": 2085223.0}, {"date": "2022-02-25", "close": 3.69, "volume": 1886081.0}, {"date": "2022-02-28", "close": 3.75, "volume": 2604421.0}, {"date": "2022-03-01", "close": 3.74, "volume": 1942853.0}, {"date": "2022-03-02", "close": 3.68, "volume": 2296103.0}, {"date": "2022-03-03", "close": 3.7, "volume": 2222396.0}, {"date": "2022-03-04", "close": 3.71, "volume": 1481942.0}, {"date": "2022-03-07", "close": 3.66, "volume": 1542704.0}, {"date": "2022-03-08", "close": 3.68, "volume": 1561386.0}, {"date": "2022-03-09", "close": 3.73, "volume": 1368977.0}, {"date": "2022-03-10", "close": 3.83, "volume": 1903980.0}, {"date": "2022-03-11", "close": 3.82, "volume": 2399950.0}, {"date": "2022-03-14", "close": 3.93, "volume": 2279041.0}, {"date": "2022-03-15", "close": 3.92, "volume": 1484004.0}, {"date": "2022-03-16", "close": 3.94, "volume": 1171015.0}, {"date": "2022-03-17", "close": 3.89, "volume": 2532605.0}, {"date": "2022-03-18", "close": 3.99, "volume": 12204994.0}, {"date": "2022-03-21", "close": 3.93, "volume": 1025363.0}, {"date": "2022-03-22", "close": 3.93, "volume": 917754.0}, {"date": "2022-03-23", "close": 3.92, "volume": 912010.0}, {"date": "2022-03-24", "close": 3.88, "volume": 1417295.0}, {"date": "2022-03-25", "close": 3.92, "volume": 1347426.0}, {"date": "2022-03-28", "close": 3.9, "volume": 1203589.0}, {"date": "2022-03-29", "close": 3.91, "volume": 2086834.0}, {"date": "2022-03-30", "close": 3.87, "volume": 1973496.0}, {"date": "2022-03-31", "close": 3.84, "volume": 2706181.0}, {"date": "2022-04-01", "close": 3.86, "volume": 1155495.0}, {"date": "2022-04-04", "close": 3.87, "volume": 838306.0}, {"date": "2022-04-05", "close": 3.86, "volume": 960607.0}, {"date": "2022-04-06", "close": 3.89, "volume": 893097.0}, {"date": "2022-04-07", "close": 3.86, "volume": 1515599.0}, {"date": "2022-04-08", "close": 3.85, "volume": 1763657.0}, {"date": "2022-04-11", "close": 3.86, "volume": 1135892.0}, {"date": "2022-04-12", "close": 3.84, "volume": 1139209.0}, {"date": "2022-04-13", "close": 3.84, "volume": 1194026.0}, {"date": "2022-04-14", "close": 3.86, "volume": 1114423.0}, {"date": "2022-04-19", "close": 3.91, "volume": 1026628.0}, {"date": "2022-04-20", "close": 3.88, "volume": 1029850.0}, {"date": "2022-04-21", "close": 3.95, "volume": 566086.0}, {"date": "2022-04-22", "close": 3.95, "volume": 969487.0}, {"date": "2022-04-26", "close": 3.93, "volume": 1274025.0}, {"date": "2022-04-27", "close": 3.93, "volume": 1401297.0}, {"date": "2022-04-28", "close": 3.96, "volume": 1014548.0}, {"date": "2022-04-29", "close": 3.99, "volume": 1408749.0}, {"date": "2022-05-02", "close": 3.88, "volume": 1202476.0}, {"date": "2022-05-03", "close": 3.74, "volume": 1396967.0}, {"date": "2022-05-04", "close": 3.72, "volume": 1286963.0}, {"date": "2022-05-05", "close": 3.75, "volume": 658181.0}, {"date": "2022-05-06", "close": 3.63, "volume": 1061455.0}, {"date": "2022-05-09", "close": 3.48, "volume": 1723930.0}, {"date": "2022-05-10", "close": 3.39, "volume": 2222203.0}, {"date": "2022-05-11", "close": 3.4, "volume": 1765264.0}, {"date": "2022-05-12", "close": 3.36, "volume": 1451660.0}, {"date": "2022-05-13", "close": 3.44, "volume": 1279222.0}, {"date": "2022-05-16", "close": 3.44, "volume": 892691.0}, {"date": "2022-05-17", "close": 3.42, "volume": 881270.0}, {"date": "2022-05-18", "close": 3.5, "volume": 1075789.0}, {"date": "2022-05-19", "close": 3.45, "volume": 1079848.0}, {"date": "2022-05-20", "close": 3.41, "volume": 1244653.0}, {"date": "2022-05-23", "close": 3.43, "volume": 1240105.0}, {"date": "2022-05-24", "close": 3.42, "volume": 1045580.0}, {"date": "2022-05-25", "close": 3.4, "volume": 1296012.0}, {"date": "2022-05-26", "close": 3.37, "volume": 1135343.0}, {"date": "2022-05-27", "close": 3.38, "volume": 884843.0}, {"date": "2022-05-30", "close": 3.46, "volume": 982322.0}, {"date": "2022-05-31", "close": 3.43, "volume": 1375409.0}, {"date": "2022-06-01", "close": 3.42, "volume": 1047602.0}, {"date": "2022-06-02", "close": 3.41, "volume": 887170.0}, {"date": "2022-06-03", "close": 3.37, "volume": 1148145.0}, {"date": "2022-06-06", "close": 3.36, "volume": 839036.0}, {"date": "2022-06-07", "close": 3.28, "volume": 1221769.0}, {"date": "2022-06-08", "close": 3.27, "volume": 1044126.0}, {"date": "2022-06-09", "close": 3.17, "volume": 929032.0}, {"date": "2022-06-10", "close": 3.06, "volume": 1882548.0}, {"date": "2022-06-14", "close": 2.93, "volume": 3909769.0}, {"date": "2022-06-15", "close": 2.84, "volume": 2110916.0}, {"date": "2022-06-16", "close": 2.86, "volume": 1955702.0}, {"date": "2022-06-17", "close": 2.85, "volume": 3580413.0}, {"date": "2022-06-20", "close": 2.95, "volume": 1688829.0}, {"date": "2022-06-21", "close": 2.89, "volume": 2337245.0}, {"date": "2022-06-22", "close": 2.85, "volume": 1622442.0}, {"date": "2022-06-23", "close": 2.97, "volume": 2091993.0}, {"date": "2022-06-24", "close": 3.03, "volume": 1133672.0}, {"date": "2022-06-27", "close": 3.03, "volume": 3234057.0}, {"date": "2022-06-28", "close": 3.03, "volume": 1785080.0}, {"date": "2022-06-29", "close": 2.84, "volume": 3150212.0}, {"date": "2022-06-30", "close": 2.81, "volume": 2107116.0}, {"date": "2022-07-01", "close": 2.87, "volume": 1462728.0}, {"date": "2022-07-04", "close": 2.94, "volume": 798796.0}, {"date": "2022-07-05", "close": 2.93, "volume": 902233.0}, {"date": "2022-07-06", "close": 2.98, "volume": 1868021.0}, {"date": "2022-07-07", "close": 2.95, "volume": 1086017.0}, {"date": "2022-07-08", "close": 2.97, "volume": 1088889.0}, {"date": "2022-07-11", "close": 2.95, "volume": 820845.0}, {"date": "2022-07-12", "close": 2.96, "volume": 746938.0}, {"date": "2022-07-13", "close": 2.97, "volume": 1377216.0}, {"date": "2022-07-14", "close": 2.93, "volume": 1374948.0}, {"date": "2022-07-15", "close": 2.95, "volume": 1122588.0}, {"date": "2022-07-18", "close": 2.94, "volume": 811174.0}, {"date": "2022-07-19", "close": 2.94, "volume": 927575.0}, {"date": "2022-07-20", "close": 3.0, "volume": 1227993.0}, {"date": "2022-07-21", "close": 3.04, "volume": 1014123.0}, {"date": "2022-07-22", "close": 3.02, "volume": 1118970.0}, {"date": "2022-07-25", "close": 3.03, "volume": 787946.0}, {"date": "2022-07-26", "close": 3.02, "volume": 842738.0}, {"date": "2022-07-27", "close": 3.02, "volume": 995741.0}, {"date": "2022-07-28", "close": 3.08, "volume": 1286317.0}, {"date": "2022-07-29", "close": 3.16, "volume": 1465640.0}, {"date": "2022-08-01", "close": 3.07, "volume": 1258807.0}, {"date": "2022-08-02", "close": 2.99, "volume": 1729809.0}, {"date": "2022-08-03", "close": 2.87, "volume": 3965101.0}, {"date": "2022-08-04", "close": 2.98, "volume": 2349999.0}, {"date": "2022-08-05", "close": 3.04, "volume": 1891103.0}, {"date": "2022-08-08", "close": 2.95, "volume": 1003321.0}, {"date": "2022-08-09", "close": 2.99, "volume": 1436560.0}, {"date": "2022-08-10", "close": 3.01, "volume": 1001262.0}, {"date": "2022-08-11", "close": 3.05, "volume": 1475791.0}, {"date": "2022-08-12", "close": 3.0, "volume": 967647.0}, {"date": "2022-08-15", "close": 3.04, "volume": 739609.0}, {"date": "2022-08-16", "close": 3.03, "volume": 1102548.0}, {"date": "2022-08-17", "close": 3.05, "volume": 1495133.0}, {"date": "2022-08-18", "close": 3.03, "volume": 1253910.0}, {"date": "2022-08-19", "close": 3.06, "volume": 1476370.0}, {"date": "2022-08-22", "close": 3.04, "volume": 1303839.0}, {"date": "2022-08-23", "close": 3.03, "volume": 1473804.0}, {"date": "2022-08-24", "close": 2.98, "volume": 1577591.0}, {"date": "2022-08-25", "close": 3.04, "volume": 868403.0}, {"date": "2022-08-26", "close": 3.1, "volume": 1642312.0}, {"date": "2022-08-29", "close": 3.05, "volume": 1369038.0}, {"date": "2022-08-30", "close": 3.07, "volume": 1083327.0}, {"date": "2022-08-31", "close": 3.1, "volume": 2129744.0}, {"date": "2022-09-01", "close": 3.02, "volume": 1882697.0}, {"date": "2022-09-02", "close": 3.04, "volume": 894722.0}, {"date": "2022-09-05", "close": 3.05, "volume": 551914.0}, {"date": "2022-09-06", "close": 3.08, "volume": 1018141.0}, {"date": "2022-09-07", "close": 3.02, "volume": 2218623.0}, {"date": "2022-09-08", "close": 3.09, "volume": 1375587.0}, {"date": "2022-09-09", "close": 3.06, "volume": 1343921.0}, {"date": "2022-09-12", "close": 3.08, "volume": 844189.0}, {"date": "2022-09-13", "close": 3.13, "volume": 824680.0}, {"date": "2022-09-14", "close": 3.01, "volume": 1744212.0}, {"date": "2022-09-15", "close": 2.97, "volume": 2254999.0}, {"date": "2022-09-16", "close": 2.93, "volume": 3201421.0}, {"date": "2022-09-19", "close": 2.93, "volume": 905936.0}, {"date": "2022-09-20", "close": 2.89, "volume": 1648508.0}, {"date": "2022-09-21", "close": 2.81, "volume": 2436550.0}, {"date": "2022-09-23", "close": 2.7, "volume": 3020150.0}, {"date": "2022-09-26", "close": 2.66, "volume": 1413863.0}, {"date": "2022-09-27", "close": 2.6, "volume": 1553832.0}, {"date": "2022-09-28", "close": 2.59, "volume": 2266730.0}, {"date": "2022-09-29", "close": 2.56, "volume": 1186556.0}, {"date": "2022-09-30", "close": 2.59, "volume": 2019687.0}, {"date": "2022-10-03", "close": 2.62, "volume": 707185.0}, {"date": "2022-10-04", "close": 2.72, "volume": 1081200.0}, {"date": "2022-10-05", "close": 2.78, "volume": 1360169.0}, {"date": "2022-10-06", "close": 2.76, "volume": 1297543.0}, {"date": "2022-10-07", "close": 2.71, "volume": 797165.0}, {"date": "2022-10-10", "close": 2.67, "volume": 643102.0}, {"date": "2022-10-11", "close": 2.64, "volume": 1008463.0}, {"date": "2022-10-12", "close": 2.68, "volume": 688079.0}, {"date": "2022-10-13", "close": 2.68, "volume": 1443478.0}, {"date": "2022-10-14", "close": 2.7, "volume": 1127227.0}, {"date": "2022-10-17", "close": 2.7, "volume": 598394.0}, {"date": "2022-10-18", "close": 2.75, "volume": 948397.0}, {"date": "2022-10-19", "close": 2.73, "volume": 481041.0}, {"date": "2022-10-20", "close": 2.7, "volume": 1014937.0}, {"date": "2022-10-21", "close": 2.66, "volume": 1260995.0}, {"date": "2022-10-24", "close": 2.72, "volume": 958425.0}, {"date": "2022-10-25", "close": 2.8, "volume": 886501.0}, {"date": "2022-10-26", "close": 2.91, "volume": 1188863.0}, {"date": "2022-10-27", "close": 2.98, "volume": 1759799.0}, {"date": "2022-10-28", "close": 2.99, "volume": 1164193.0}, {"date": "2022-10-31", "close": 3.03, "volume": 1994102.0}, {"date": "2022-11-01", "close": 3.02, "volume": 1725102.0}, {"date": "2022-11-02", "close": 2.99, "volume": 2933919.0}, {"date": "2022-11-03", "close": 2.93, "volume": 1368944.0}, {"date": "2022-11-04", "close": 2.89, "volume": 1085606.0}, {"date": "2022-11-07", "close": 2.88, "volume": 1026509.0}, {"date": "2022-11-08", "close": 2.86, "volume": 679706.0}, {"date": "2022-11-09", "close": 2.92, "volume": 1014589.0}, {"date": "2022-11-10", "close": 2.93, "volume": 567363.0}, {"date": "2022-11-11", "close": 3.06, "volume": 1702041.0}, {"date": "2022-11-14", "close": 3.07, "volume": 1565655.0}, {"date": "2022-11-15", "close": 3.07, "volume": 708321.0}, {"date": "2022-11-16", "close": 3.08, "volume": 890110.0}, {"date": "2022-11-17", "close": 3.12, "volume": 967974.0}, {"date": "2022-11-18", "close": 3.13, "volume": 1295588.0}, {"date": "2022-11-21", "close": 3.08, "volume": 740078.0}, {"date": "2022-11-22", "close": 3.12, "volume": 843887.0}, {"date": "2022-11-23", "close": 3.13, "volume": 1052128.0}, {"date": "2022-11-24", "close": 3.11, "volume": 440995.0}, {"date": "2022-11-25", "close": 3.15, "volume": 738246.0}, {"date": "2022-11-28", "close": 3.2, "volume": 779013.0}, {"date": "2022-11-29", "close": 3.19, "volume": 819102.0}, {"date": "2022-11-30", "close": 3.22, "volume": 1885815.0}, {"date": "2022-12-01", "close": 3.25, "volume": 659413.0}, {"date": "2022-12-02", "close": 3.2, "volume": 992604.0}, {"date": "2022-12-05", "close": 3.21, "volume": 749280.0}, {"date": "2022-12-06", "close": 3.17, "volume": 872023.0}, {"date": "2022-12-07", "close": 3.2, "volume": 1404961.0}, {"date": "2022-12-08", "close": 3.2, "volume": 873654.0}, {"date": "2022-12-09", "close": 3.15, "volume": 1136599.0}, {"date": "2022-12-12", "close": 3.2, "volume": 1193204.0}, {"date": "2022-12-13", "close": 3.24, "volume": 1204396.0}, {"date": "2022-12-14", "close": 3.27, "volume": 927158.0}, {"date": "2022-12-15", "close": 3.24, "volume": 1910709.0}, {"date": "2022-12-16", "close": 3.23, "volume": 1066413.0}, {"date": "2022-12-19", "close": 3.19, "volume": 477259.0}, {"date": "2022-12-20", "close": 3.08, "volume": 1110169.0}, {"date": "2022-12-21", "close": 3.18, "volume": 1138025.0}, {"date": "2022-12-22", "close": 3.17, "volume": 868045.0}, {"date": "2022-12-23", "close": 3.16, "volume": 487957.0}, {"date": "2022-12-28", "close": 3.17, "volume": 518590.0}, {"date": "2022-12-29", "close": 3.14, "volume": 1075336.0}, {"date": "2022-12-30", "close": 3.12, "volume": 696196.0}, {"date": "2023-01-03", "close": 3.07, "volume": 719257.0}, {"date": "2023-01-04", "close": 3.13, "volume": 1118784.0}, {"date": "2023-01-05", "close": 3.15, "volume": 574885.0}, {"date": "2023-01-06", "close": 3.13, "volume": 464965.0}, {"date": "2023-01-09", "close": 3.15, "volume": 358536.0}, {"date": "2023-01-10", "close": 3.14, "volume": 528527.0}, {"date": "2023-01-11", "close": 3.2, "volume": 540983.0}, {"date": "2023-01-12", "close": 3.22, "volume": 544449.0}, {"date": "2023-01-13", "close": 3.2, "volume": 792347.0}, {"date": "2023-01-16", "close": 3.25, "volume": 1219892.0}, {"date": "2023-01-17", "close": 3.28, "volume": 778587.0}, {"date": "2023-01-18", "close": 3.25, "volume": 768642.0}, {"date": "2023-01-19", "close": 3.25, "volume": 682658.0}, {"date": "2023-01-20", "close": 3.26, "volume": 482984.0}, {"date": "2023-01-23", "close": 3.24, "volume": 478724.0}, {"date": "2023-01-24", "close": 3.29, "volume": 1367926.0}, {"date": "2023-01-25", "close": 3.29, "volume": 1000312.0}, {"date": "2023-01-27", "close": 3.33, "volume": 1554548.0}, {"date": "2023-01-30", "close": 3.36, "volume": 685074.0}, {"date": "2023-01-31", "close": 3.34, "volume": 831849.0}, {"date": "2023-02-01", "close": 3.43, "volume": 1724780.0}, {"date": "2023-02-02", "close": 3.53, "volume": 2025987.0}, {"date": "2023-02-03", "close": 3.59, "volume": 1495385.0}, {"date": "2023-02-06", "close": 3.52, "volume": 646031.0}, {"date": "2023-02-07", "close": 3.45, "volume": 955889.0}, {"date": "2023-02-08", "close": 3.41, "volume": 842028.0}, {"date": "2023-02-09", "close": 3.39, "volume": 1215989.0}, {"date": "2023-02-10", "close": 3.35, "volume": 959182.0}, {"date": "2023-02-13", "close": 3.35, "volume": 959591.0}, {"date": "2023-02-14", "close": 3.37, "volume": 1027753.0}, {"date": "2023-02-15", "close": 3.39, "volume": 722746.0}, {"date": "2023-02-16", "close": 3.47, "volume": 1214588.0}, {"date": "2023-02-17", "close": 3.27, "volume": 33473255.0}, {"date": "2023-02-20", "close": 3.26, "volume": 4043722.0}, {"date": "2023-02-21", "close": 3.26, "volume": 1184397.0}, {"date": "2023-02-22", "close": 3.27, "volume": 1736409.0}, {"date": "2023-02-23", "close": 3.26, "volume": 1368738.0}, {"date": "2023-02-24", "close": 3.34, "volume": 4238263.0}, {"date": "2023-02-27", "close": 3.26, "volume": 1313813.0}, {"date": "2023-02-28", "close": 3.31, "volume": 2102367.0}, {"date": "2023-03-01", "close": 3.25, "volume": 1094950.0}, {"date": "2023-03-02", "close": 3.2, "volume": 1461325.0}, {"date": "2023-03-03", "close": 3.2, "volume": 958259.0}, {"date": "2023-03-06", "close": 3.22, "volume": 928067.0}, {"date": "2023-03-07", "close": 3.25, "volume": 1524176.0}, {"date": "2023-03-08", "close": 3.22, "volume": 952265.0}, {"date": "2023-03-09", "close": 3.23, "volume": 464553.0}, {"date": "2023-03-10", "close": 3.17, "volume": 750910.0}, {"date": "2023-03-13", "close": 3.15, "volume": 934129.0}, {"date": "2023-03-14", "close": 3.14, "volume": 2845876.0}, {"date": "2023-03-15", "close": 3.14, "volume": 3308648.0}, {"date": "2023-03-16", "close": 3.12, "volume": 2977186.0}, {"date": "2023-03-17", "close": 3.08, "volume": 3372046.0}, {"date": "2023-03-20", "close": 3.02, "volume": 1410042.0}, {"date": "2023-03-21", "close": 3.06, "volume": 2117901.0}, {"date": "2023-03-22", "close": 3.04, "volume": 1785115.0}, {"date": "2023-03-23", "close": 3.01, "volume": 1164315.0}, {"date": "2023-03-24", "close": 3.02, "volume": 744812.0}, {"date": "2023-03-27", "close": 3.03, "volume": 1138862.0}, {"date": "2023-03-28", "close": 3.05, "volume": 1227752.0}, {"date": "2023-03-29", "close": 3.02, "volume": 1115668.0}, {"date": "2023-03-30", "close": 2.98, "volume": 886481.0}, {"date": "2023-03-31", "close": 3.0, "volume": 1434792.0}, {"date": "2023-04-03", "close": 3.02, "volume": 1009775.0}, {"date": "2023-04-04", "close": 3.04, "volume": 859348.0}, {"date": "2023-04-05", "close": 3.02, "volume": 702576.0}, {"date": "2023-04-06", "close": 2.98, "volume": 1694735.0}, {"date": "2023-04-11", "close": 3.05, "volume": 1759268.0}, {"date": "2023-04-12", "close": 3.03, "volume": 1380364.0}, {"date": "2023-04-13", "close": 3.01, "volume": 1113055.0}, {"date": "2023-04-14", "close": 3.01, "volume": 874721.0}, {"date": "2023-04-17", "close": 3.04, "volume": 920368.0}, {"date": "2023-04-18", "close": 3.01, "volume": 1053369.0}, {"date": "2023-04-19", "close": 3.0, "volume": 820512.0}, {"date": "2023-04-20", "close": 3.0, "volume": 1614189.0}, {"date": "2023-04-21", "close": 3.04, "volume": 1634488.0}, {"date": "2023-04-24", "close": 3.07, "volume": 839324.0}, {"date": "2023-04-26", "close": 3.09, "volume": 2697098.0}, {"date": "2023-04-27", "close": 3.07, "volume": 629569.0}, {"date": "2023-04-28", "close": 3.12, "volume": 998261.0}, {"date": "2023-05-01", "close": 3.13, "volume": 627243.0}, {"date": "2023-05-02", "close": 3.1, "volume": 920827.0}, {"date": "2023-05-03", "close": 3.06, "volume": 2339757.0}, {"date": "2023-05-04", "close": 3.13, "volume": 3254805.0}, {"date": "2023-05-05", "close": 3.2, "volume": 2677824.0}, {"date": "2023-05-08", "close": 3.28, "volume": 2777801.0}, {"date": "2023-05-09", "close": 3.22, "volume": 1795885.0}, {"date": "2023-05-10", "close": 3.23, "volume": 609208.0}, {"date": "2023-05-11", "close": 3.21, "volume": 1238699.0}, {"date": "2023-05-12", "close": 3.25, "volume": 910974.0}, {"date": "2023-05-15", "close": 3.26, "volume": 595664.0}, {"date": "2023-05-16", "close": 3.23, "volume": 932047.0}, {"date": "2023-05-17", "close": 3.21, "volume": 1009588.0}, {"date": "2023-05-18", "close": 3.19, "volume": 979632.0}, {"date": "2023-05-19", "close": 3.19, "volume": 548428.0}, {"date": "2023-05-22", "close": 3.16, "volume": 567589.0}, {"date": "2023-05-23", "close": 3.16, "volume": 688255.0}, {"date": "2023-05-24", "close": 3.15, "volume": 697835.0}, {"date": "2023-05-25", "close": 3.15, "volume": 712259.0}, {"date": "2023-05-26", "close": 3.12, "volume": 668384.0}, {"date": "2023-05-29", "close": 3.17, "volume": 716597.0}, {"date": "2023-05-30", "close": 3.16, "volume": 524505.0}, {"date": "2023-05-31", "close": 3.15, "volume": 1613174.0}, {"date": "2023-06-01", "close": 3.17, "volume": 652908.0}, {"date": "2023-06-02", "close": 3.17, "volume": 447400.0}, {"date": "2023-06-05", "close": 3.16, "volume": 384687.0}, {"date": "2023-06-06", "close": 3.15, "volume": 926496.0}, {"date": "2023-06-07", "close": 3.14, "volume": 954902.0}, {"date": "2023-06-08", "close": 3.07, "volume": 1534297.0}, {"date": "2023-06-09", "close": 3.07, "volume": 1078441.0}, {"date": "2023-06-13", "close": 3.03, "volume": 898071.0}, {"date": "2023-06-14", "close": 3.05, "volume": 1681715.0}, {"date": "2023-06-15", "close": 3.08, "volume": 2097105.0}, {"date": "2023-06-16", "close": 3.11, "volume": 1309735.0}, {"date": "2023-06-19", "close": 3.15, "volume": 1052550.0}, {"date": "2023-06-20", "close": 3.17, "volume": 2904767.0}, {"date": "2023-06-21", "close": 3.15, "volume": 1561323.0}, {"date": "2023-06-22", "close": 3.14, "volume": 1650275.0}, {"date": "2023-06-23", "close": 3.03, "volume": 1709593.0}, {"date": "2023-06-26", "close": 3.08, "volume": 1380442.0}, {"date": "2023-06-27", "close": 3.11, "volume": 1399532.0}, {"date": "2023-06-28", "close": 3.17, "volume": 1282068.0}, {"date": "2023-06-29", "close": 3.18, "volume": 1976846.0}, {"date": "2023-06-30", "close": 3.1, "volume": 2020471.0}, {"date": "2023-07-03", "close": 3.15, "volume": 1501866.0}, {"date": "2023-07-04", "close": 3.19, "volume": 1339575.0}, {"date": "2023-07-05", "close": 3.18, "volume": 663919.0}, {"date": "2023-07-06", "close": 3.15, "volume": 1832081.0}, {"date": "2023-07-07", "close": 3.08, "volume": 1104618.0}, {"date": "2023-07-10", "close": 3.05, "volume": 974929.0}, {"date": "2023-07-11", "close": 3.08, "volume": 658005.0}, {"date": "2023-07-12", "close": 3.08, "volume": 886347.0}, {"date": "2023-07-13", "close": 3.13, "volume": 1049286.0}, {"date": "2023-07-14", "close": 3.11, "volume": 1155204.0}, {"date": "2023-07-17", "close": 3.13, "volume": 943229.0}, {"date": "2023-07-18", "close": 3.09, "volume": 714502.0}, {"date": "2023-07-19", "close": 3.12, "volume": 467339.0}, {"date": "2023-07-20", "close": 3.12, "volume": 595479.0}, {"date": "2023-07-21", "close": 3.16, "volume": 1122123.0}, {"date": "2023-07-24", "close": 3.18, "volume": 990347.0}, {"date": "2023-07-25", "close": 3.18, "volume": 555235.0}, {"date": "2023-07-26", "close": 3.16, "volume": 1017182.0}, {"date": "2023-07-27", "close": 3.23, "volume": 1311698.0}, {"date": "2023-07-28", "close": 3.19, "volume": 676379.0}, {"date": "2023-07-31", "close": 3.18, "volume": 699072.0}, {"date": "2023-08-01", "close": 3.19, "volume": 581626.0}, {"date": "2023-08-02", "close": 3.16, "volume": 940347.0}, {"date": "2023-08-03", "close": 3.14, "volume": 822152.0}, {"date": "2023-08-04", "close": 3.14, "volume": 1226423.0}, {"date": "2023-08-07", "close": 3.16, "volume": 328264.0}, {"date": "2023-08-08", "close": 3.14, "volume": 910214.0}, {"date": "2023-08-09", "close": 3.12, "volume": 882402.0}, {"date": "2023-08-10", "close": 3.15, "volume": 992081.0}, {"date": "2023-08-11", "close": 3.14, "volume": 507105.0}, {"date": "2023-08-14", "close": 3.08, "volume": 708497.0}, {"date": "2023-08-15", "close": 3.05, "volume": 1302073.0}, {"date": "2023-08-16", "close": 3.05, "volume": 796504.0}, {"date": "2023-08-17", "close": 3.05, "volume": 1527690.0}, {"date": "2023-08-18", "close": 3.04, "volume": 1120970.0}, {"date": "2023-08-21", "close": 3.02, "volume": 1729582.0}, {"date": "2023-08-22", "close": 3.02, "volume": 998171.0}, {"date": "2023-08-23", "close": 3.03, "volume": 610137.0}, {"date": "2023-08-24", "close": 3.04, "volume": 917164.0}, {"date": "2023-08-25", "close": 3.03, "volume": 562776.0}, {"date": "2023-08-28", "close": 3.05, "volume": 411610.0}, {"date": "2023-08-29", "close": 3.06, "volume": 952984.0}, {"date": "2023-08-30", "close": 3.08, "volume": 997710.0}, {"date": "2023-08-31", "close": 3.08, "volume": 1693945.0}, {"date": "2023-09-01", "close": 3.06, "volume": 335817.0}, {"date": "2023-09-04", "close": 3.07, "volume": 373699.0}, {"date": "2023-09-05", "close": 3.06, "volume": 436086.0}, {"date": "2023-09-06", "close": 3.05, "volume": 3056383.0}, {"date": "2023-09-07", "close": 3.06, "volume": 894516.0}, {"date": "2023-09-08", "close": 3.05, "volume": 1023748.0}, {"date": "2023-09-11", "close": 3.07, "volume": 515201.0}, {"date": "2023-09-12", "close": 3.06, "volume": 793310.0}, {"date": "2023-09-13", "close": 3.06, "volume": 783554.0}, {"date": "2023-09-14", "close": 3.06, "volume": 1435639.0}, {"date": "2023-09-15", "close": 3.1, "volume": 2953305.0}, {"date": "2023-09-18", "close": 3.09, "volume": 1049736.0}, {"date": "2023-09-19", "close": 3.07, "volume": 1162340.0}, {"date": "2023-09-20", "close": 3.08, "volume": 1341213.0}, {"date": "2023-09-21", "close": 3.05, "volume": 1431981.0}, {"date": "2023-09-22", "close": 3.06, "volume": 1705651.0}, {"date": "2023-09-25", "close": 3.09, "volume": 1690609.0}, {"date": "2023-09-26", "close": 3.07, "volume": 2360784.0}, {"date": "2023-09-27", "close": 3.1, "volume": 1899648.0}, {"date": "2023-09-28", "close": 3.07, "volume": 1625139.0}, {"date": "2023-09-29", "close": 3.01, "volume": 2169637.0}, {"date": "2023-10-02", "close": 2.99, "volume": 756503.0}, {"date": "2023-10-03", "close": 2.88, "volume": 2003983.0}, {"date": "2023-10-04", "close": 2.86, "volume": 2173228.0}, {"date": "2023-10-05", "close": 2.91, "volume": 787663.0}, {"date": "2023-10-06", "close": 2.94, "volume": 748818.0}, {"date": "2023-10-09", "close": 2.95, "volume": 1031866.0}, {"date": "2023-10-10", "close": 2.95, "volume": 1155041.0}, {"date": "2023-10-11", "close": 2.97, "volume": 668319.0}, {"date": "2023-10-12", "close": 3.02, "volume": 1614548.0}, {"date": "2023-10-13", "close": 2.95, "volume": 960047.0}, {"date": "2023-10-16", "close": 2.94, "volume": 563146.0}, {"date": "2023-10-17", "close": 2.97, "volume": 832385.0}, {"date": "2023-10-18", "close": 2.95, "volume": 915528.0}, {"date": "2023-10-19", "close": 2.97, "volume": 1594391.0}, {"date": "2023-10-20", "close": 2.94, "volume": 1304279.0}, {"date": "2023-10-23", "close": 2.93, "volume": 662643.0}, {"date": "2023-10-24", "close": 2.92, "volume": 1157538.0}, {"date": "2023-10-25", "close": 2.89, "volume": 991107.0}, {"date": "2023-10-26", "close": 2.83, "volume": 2347680.0}, {"date": "2023-10-27", "close": 2.84, "volume": 764582.0}, {"date": "2023-10-30", "close": 2.82, "volume": 1064412.0}, {"date": "2023-10-31", "close": 2.84, "volume": 1509437.0}, {"date": "2023-11-01", "close": 2.87, "volume": 1172727.0}, {"date": "2023-11-02", "close": 2.91, "volume": 922670.0}, {"date": "2023-11-03", "close": 2.95, "volume": 1203357.0}, {"date": "2023-11-06", "close": 2.98, "volume": 937928.0}, {"date": "2023-11-07", "close": 2.98, "volume": 797793.0}, {"date": "2023-11-08", "close": 2.98, "volume": 2731624.0}, {"date": "2023-11-09", "close": 2.97, "volume": 1291431.0}, {"date": "2023-11-10", "close": 2.99, "volume": 967837.0}, {"date": "2023-11-13", "close": 2.96, "volume": 415028.0}, {"date": "2023-11-14", "close": 3.02, "volume": 867244.0}, {"date": "2023-11-15", "close": 3.06, "volume": 2092965.0}, {"date": "2023-11-16", "close": 3.08, "volume": 1080531.0}, {"date": "2023-11-17", "close": 3.07, "volume": 947026.0}, {"date": "2023-11-20", "close": 3.03, "volume": 559208.0}, {"date": "2023-11-21", "close": 3.03, "volume": 1655518.0}, {"date": "2023-11-22", "close": 2.99, "volume": 1016045.0}, {"date": "2023-11-23", "close": 3.02, "volume": 725559.0}, {"date": "2023-11-24", "close": 3.04, "volume": 666438.0}, {"date": "2023-11-27", "close": 2.99, "volume": 550230.0}, {"date": "2023-11-28", "close": 3.01, "volume": 853128.0}, {"date": "2023-11-29", "close": 3.02, "volume": 819675.0}, {"date": "2023-11-30", "close": 3.0, "volume": 1932744.0}, {"date": "2023-12-01", "close": 3.04, "volume": 801354.0}, {"date": "2023-12-04", "close": 3.07, "volume": 578209.0}, {"date": "2023-12-05", "close": 3.03, "volume": 725467.0}, {"date": "2023-12-06", "close": 3.11, "volume": 1061587.0}, {"date": "2023-12-07", "close": 3.13, "volume": 1217589.0}, {"date": "2023-12-08", "close": 3.19, "volume": 1621490.0}, {"date": "2023-12-11", "close": 3.18, "volume": 702109.0}, {"date": "2023-12-12", "close": 3.2, "volume": 1132649.0}, {"date": "2023-12-13", "close": 3.2, "volume": 1283254.0}, {"date": "2023-12-14", "close": 3.29, "volume": 2240976.0}, {"date": "2023-12-15", "close": 3.32, "volume": 5166993.0}, {"date": "2023-12-18", "close": 3.29, "volume": 1616926.0}, {"date": "2023-12-19", "close": 3.28, "volume": 1764607.0}, {"date": "2023-12-20", "close": 3.31, "volume": 1552613.0}, {"date": "2023-12-21", "close": 3.29, "volume": 1927253.0}, {"date": "2023-12-22", "close": 3.27, "volume": 890426.0}, {"date": "2023-12-27", "close": 3.29, "volume": 1059929.0}, {"date": "2023-12-28", "close": 3.27, "volume": 952251.0}, {"date": "2023-12-29", "close": 3.25, "volume": 957511.0}, {"date": "2024-01-02", "close": 3.23, "volume": 544752.0}, {"date": "2024-01-03", "close": 3.18, "volume": 913693.0}, {"date": "2024-01-04", "close": 3.19, "volume": 686585.0}, {"date": "2024-01-05", "close": 3.19, "volume": 533599.0}, {"date": "2024-01-08", "close": 3.2, "volume": 1936206.0}, {"date": "2024-01-09", "close": 3.22, "volume": 1626924.0}, {"date": "2024-01-10", "close": 3.24, "volume": 2001341.0}, {"date": "2024-01-11", "close": 3.24, "volume": 1552811.0}, {"date": "2024-01-12", "close": 3.23, "volume": 1308292.0}, {"date": "2024-01-15", "close": 3.2, "volume": 639654.0}, {"date": "2024-01-16", "close": 3.17, "volume": 2498163.0}, {"date": "2024-01-17", "close": 3.14, "volume": 2913369.0}, {"date": "2024-01-18", "close": 3.09, "volume": 2851320.0}, {"date": "2024-01-19", "close": 3.09, "volume": 1992078.0}, {"date": "2024-01-22", "close": 3.11, "volume": 1457613.0}, {"date": "2024-01-23", "close": 3.12, "volume": 2697373.0}, {"date": "2024-01-24", "close": 3.19, "volume": 2238771.0}, {"date": "2024-01-25", "close": 3.18, "volume": 1501092.0}, {"date": "2024-01-29", "close": 3.19, "volume": 1275464.0}, {"date": "2024-01-30", "close": 3.21, "volume": 1185700.0}, {"date": "2024-01-31", "close": 3.26, "volume": 1636149.0}, {"date": "2024-02-01", "close": 3.24, "volume": 1644247.0}, {"date": "2024-02-02", "close": 3.27, "volume": 1094268.0}, {"date": "2024-02-05", "close": 3.26, "volume": 844944.0}, {"date": "2024-02-06", "close": 3.31, "volume": 2699149.0}, {"date": "2024-02-07", "close": 3.35, "volume": 1782218.0}, {"date": "2024-02-08", "close": 3.37, "volume": 1458843.0}, {"date": "2024-02-09", "close": 3.35, "volume": 1451524.0}, {"date": "2024-02-12", "close": 3.33, "volume": 506788.0}, {"date": "2024-02-13", "close": 3.32, "volume": 979715.0}, {"date": "2024-02-14", "close": 3.34, "volume": 2100187.0}, {"date": "2024-02-15", "close": 3.38, "volume": 2474407.0}, {"date": "2024-02-16", "close": 3.4, "volume": 2373982.0}, {"date": "2024-02-19", "close": 3.37, "volume": 835606.0}, {"date": "2024-02-20", "close": 3.39, "volume": 724965.0}, {"date": "2024-02-21", "close": 3.37, "volume": 1627497.0}, {"date": "2024-02-22", "close": 3.38, "volume": 645197.0}, {"date": "2024-02-23", "close": 3.39, "volume": 727481.0}, {"date": "2024-02-26", "close": 3.36, "volume": 860196.0}, {"date": "2024-02-27", "close": 3.34, "volume": 1131375.0}, {"date": "2024-02-28", "close": 3.33, "volume": 1611563.0}, {"date": "2024-02-29", "close": 3.36, "volume": 1214206.0}, {"date": "2024-03-01", "close": 3.37, "volume": 746448.0}, {"date": "2024-03-04", "close": 3.35, "volume": 807785.0}, {"date": "2024-03-05", "close": 3.34, "volume": 1093865.0}, {"date": "2024-03-06", "close": 3.38, "volume": 754168.0}, {"date": "2024-03-07", "close": 3.39, "volume": 1466753.0}, {"date": "2024-03-08", "close": 3.42, "volume": 2533416.0}, {"date": "2024-03-11", "close": 3.42, "volume": 675586.0}, {"date": "2024-03-12", "close": 3.41, "volume": 582939.0}, {"date": "2024-03-13", "close": 3.45, "volume": 1422920.0}, {"date": "2024-03-14", "close": 3.49, "volume": 1644690.0}, {"date": "2024-03-15", "close": 3.57, "volume": 5527855.0}, {"date": "2024-03-18", "close": 3.54, "volume": 2038040.0}, {"date": "2024-03-19", "close": 3.54, "volume": 1497748.0}, {"date": "2024-03-20", "close": 3.52, "volume": 1457650.0}, {"date": "2024-03-21", "close": 3.56, "volume": 1676251.0}, {"date": "2024-03-22", "close": 3.54, "volume": 1553640.0}, {"date": "2024-03-25", "close": 3.56, "volume": 911529.0}, {"date": "2024-03-26", "close": 3.54, "volume": 545087.0}, {"date": "2024-03-27", "close": 3.51, "volume": 858798.0}, {"date": "2024-03-28", "close": 3.54, "volume": 1661361.0}, {"date": "2024-04-02", "close": 3.51, "volume": 734636.0}, {"date": "2024-04-03", "close": 3.44, "volume": 2360158.0}, {"date": "2024-04-04", "close": 3.44, "volume": 777797.0}, {"date": "2024-04-05", "close": 3.45, "volume": 475070.0}, {"date": "2024-04-08", "close": 3.42, "volume": 1098997.0}, {"date": "2024-04-09", "close": 3.4, "volume": 908384.0}, {"date": "2024-04-10", "close": 3.37, "volume": 1884122.0}, {"date": "2024-04-11", "close": 3.3, "volume": 2102969.0}, {"date": "2024-04-12", "close": 3.3, "volume": 1347247.0}, {"date": "2024-04-15", "close": 3.3, "volume": 1280300.0}, {"date": "2024-04-16", "close": 3.26, "volume": 1724492.0}, {"date": "2024-04-17", "close": 3.26, "volume": 1209124.0}, {"date": "2024-04-18", "close": 3.29, "volume": 505233.0}, {"date": "2024-04-19", "close": 3.21, "volume": 1495162.0}, {"date": "2024-04-22", "close": 3.24, "volume": 875572.0}, {"date": "2024-04-23", "close": 3.26, "volume": 1411604.0}, {"date": "2024-04-24", "close": 3.25, "volume": 1655601.0}, {"date": "2024-04-26", "close": 3.19, "volume": 2391104.0}, {"date": "2024-04-29", "close": 3.23, "volume": 1226001.0}, {"date": "2024-04-30", "close": 3.19, "volume": 1820317.0}, {"date": "2024-05-01", "close": 3.16, "volume": 1182562.0}, {"date": "2024-05-02", "close": 3.16, "volume": 1620036.0}, {"date": "2024-05-03", "close": 3.18, "volume": 2043622.0}, {"date": "2024-05-06", "close": 3.22, "volume": 810470.0}, {"date": "2024-05-07", "close": 3.25, "volume": 1461725.0}, {"date": "2024-05-08", "close": 3.25, "volume": 978675.0}, {"date": "2024-05-09", "close": 3.23, "volume": 744274.0}, {"date": "2024-05-10", "close": 3.22, "volume": 837635.0}, {"date": "2024-05-13", "close": 3.25, "volume": 772581.0}, {"date": "2024-05-14", "close": 3.22, "volume": 801332.0}, {"date": "2024-05-15", "close": 3.21, "volume": 799393.0}, {"date": "2024-05-16", "close": 3.28, "volume": 1248480.0}, {"date": "2024-05-17", "close": 3.24, "volume": 586602.0}, {"date": "2024-05-20", "close": 3.22, "volume": 636167.0}, {"date": "2024-05-21", "close": 3.22, "volume": 986177.0}, {"date": "2024-05-22", "close": 3.22, "volume": 889600.0}, {"date": "2024-05-23", "close": 3.21, "volume": 852012.0}, {"date": "2024-05-24", "close": 3.18, "volume": 863070.0}, {"date": "2024-05-27", "close": 3.2, "volume": 549459.0}, {"date": "2024-05-28", "close": 3.19, "volume": 670888.0}, {"date": "2024-05-29", "close": 3.14, "volume": 791799.0}, {"date": "2024-05-30", "close": 3.13, "volume": 660420.0}, {"date": "2024-05-31", "close": 3.17, "volume": 3028443.0}, {"date": "2024-06-03", "close": 3.19, "volume": 2548498.0}, {"date": "2024-06-04", "close": 3.15, "volume": 776879.0}, {"date": "2024-06-05", "close": 3.17, "volume": 969256.0}, {"date": "2024-06-06", "close": 3.2, "volume": 901880.0}, {"date": "2024-06-07", "close": 3.21, "volume": 1251129.0}, {"date": "2024-06-11", "close": 3.11, "volume": 1922172.0}, {"date": "2024-06-12", "close": 3.13, "volume": 4033622.0}, {"date": "2024-06-13", "close": 3.16, "volume": 1125647.0}, {"date": "2024-06-14", "close": 3.11, "volume": 558546.0}, {"date": "2024-06-17", "close": 3.1, "volume": 1445894.0}, {"date": "2024-06-18", "close": 3.12, "volume": 971208.0}, {"date": "2024-06-19", "close": 3.1, "volume": 857473.0}, {"date": "2024-06-20", "close": 3.1, "volume": 3401588.0}, {"date": "2024-06-21", "close": 3.13, "volume": 2549884.0}, {"date": "2024-06-24", "close": 3.15, "volume": 1375694.0}, {"date": "2024-06-25", "close": 3.17, "volume": 724275.0}, {"date": "2024-06-26", "close": 3.09, "volume": 1274173.0}, {"date": "2024-06-27", "close": 3.05, "volume": 2363628.0}, {"date": "2024-06-28", "close": 3.01, "volume": 1440634.0}, {"date": "2024-07-01", "close": 3.02, "volume": 698599.0}, {"date": "2024-07-02", "close": 3.03, "volume": 1783346.0}, {"date": "2024-07-03", "close": 3.02, "volume": 2491326.0}, {"date": "2024-07-04", "close": 3.04, "volume": 1426145.0}, {"date": "2024-07-05", "close": 3.04, "volume": 1027900.0}, {"date": "2024-07-08", "close": 3.02, "volume": 1447542.0}, {"date": "2024-07-09", "close": 3.04, "volume": 1506809.0}, {"date": "2024-07-10", "close": 3.04, "volume": 1340280.0}, {"date": "2024-07-11", "close": 3.11, "volume": 1199653.0}, {"date": "2024-07-12", "close": 3.16, "volume": 1249880.0}, {"date": "2024-07-15", "close": 3.19, "volume": 2023113.0}, {"date": "2024-07-16", "close": 3.23, "volume": 1988669.0}, {"date": "2024-07-17", "close": 3.25, "volume": 1749783.0}, {"date": "2024-07-18", "close": 3.22, "volume": 1242549.0}, {"date": "2024-07-19", "close": 3.19, "volume": 1338000.0}, {"date": "2024-07-22", "close": 3.17, "volume": 1565202.0}, {"date": "2024-07-23", "close": 3.15, "volume": 772523.0}, {"date": "2024-07-24", "close": 3.14, "volume": 923980.0}, {"date": "2024-07-25", "close": 3.11, "volume": 1356410.0}, {"date": "2024-07-26", "close": 3.11, "volume": 642465.0}, {"date": "2024-07-29", "close": 3.15, "volume": 988653.0}, {"date": "2024-07-30", "close": 3.15, "volume": 731948.0}, {"date": "2024-07-31", "close": 3.18, "volume": 1217916.0}, {"date": "2024-08-01", "close": 3.17, "volume": 2242640.0}, {"date": "2024-08-02", "close": 3.15, "volume": 1992825.0}, {"date": "2024-08-05", "close": 3.07, "volume": 2371959.0}, {"date": "2024-08-06", "close": 3.07, "volume": 1158724.0}, {"date": "2024-08-07", "close": 3.09, "volume": 1037010.0}, {"date": "2024-08-08", "close": 3.08, "volume": 1295277.0}, {"date": "2024-08-09", "close": 3.14, "volume": 1366138.0}, {"date": "2024-08-12", "close": 3.1, "volume": 843191.0}, {"date": "2024-08-13", "close": 3.11, "volume": 1212607.0}, {"date": "2024-08-14", "close": 3.12, "volume": 1385850.0}, {"date": "2024-08-15", "close": 3.16, "volume": 969994.0}, {"date": "2024-08-16", "close": 3.14, "volume": 1091911.0}, {"date": "2024-08-19", "close": 3.11, "volume": 1283615.0}, {"date": "2024-08-20", "close": 3.07, "volume": 927695.0}, {"date": "2024-08-21", "close": 3.11, "volume": 712170.0}, {"date": "2024-08-22", "close": 3.1, "volume": 1357094.0}, {"date": "2024-08-23", "close": 3.13, "volume": 808598.0}, {"date": "2024-08-26", "close": 3.15, "volume": 1376619.0}, {"date": "2024-08-27", "close": 3.13, "volume": 986651.0}, {"date": "2024-08-28", "close": 3.1, "volume": 1324271.0}, {"date": "2024-08-29", "close": 3.1, "volume": 764192.0}, {"date": "2024-08-30", "close": 3.15, "volume": 2014083.0}, {"date": "2024-09-02", "close": 3.17, "volume": 992362.0}, {"date": "2024-09-03", "close": 3.15, "volume": 527126.0}, {"date": "2024-09-04", "close": 3.14, "volume": 813487.0}, {"date": "2024-09-05", "close": 3.16, "volume": 934113.0}, {"date": "2024-09-06", "close": 3.18, "volume": 732596.0}, {"date": "2024-09-09", "close": 3.18, "volume": 1620713.0}, {"date": "2024-09-10", "close": 3.19, "volume": 1244937.0}, {"date": "2024-09-11", "close": 3.18, "volume": 1242273.0}, {"date": "2024-09-12", "close": 3.22, "volume": 1340683.0}, {"date": "2024-09-13", "close": 3.26, "volume": 1598462.0}, {"date": "2024-09-16", "close": 3.27, "volume": 1351197.0}, {"date": "2024-09-17", "close": 3.29, "volume": 1380820.0}, {"date": "2024-09-18", "close": 3.31, "volume": 1807763.0}, {"date": "2024-09-19", "close": 3.35, "volume": 2837715.0}, {"date": "2024-09-20", "close": 3.37, "volume": 5217550.0}, {"date": "2024-09-23", "close": 3.3, "volume": 1801042.0}, {"date": "2024-09-24", "close": 3.32, "volume": 1310794.0}, {"date": "2024-09-25", "close": 3.33, "volume": 1906638.0}, {"date": "2024-09-26", "close": 3.33, "volume": 1692100.0}, {"date": "2024-09-27", "close": 3.26, "volume": 4028994.0}, {"date": "2024-09-30", "close": 3.2, "volume": 2448144.0}, {"date": "2024-10-01", "close": 3.21, "volume": 1799396.0}, {"date": "2024-10-02", "close": 3.19, "volume": 1428338.0}, {"date": "2024-10-03", "close": 3.24, "volume": 1141732.0}, {"date": "2024-10-04", "close": 3.22, "volume": 867717.0}, {"date": "2024-10-07", "close": 3.23, "volume": 453447.0}, {"date": "2024-10-08", "close": 3.2, "volume": 1957053.0}, {"date": "2024-10-09", "close": 3.19, "volume": 1153651.0}, {"date": "2024-10-10", "close": 3.19, "volume": 1050690.0}, {"date": "2024-10-11", "close": 3.19, "volume": 691361.0}, {"date": "2024-10-14", "close": 3.16, "volume": 1471987.0}, {"date": "2024-10-15", "close": 3.19, "volume": 1330164.0}, {"date": "2024-10-16", "close": 3.17, "volume": 1113991.0}, {"date": "2024-10-17", "close": 3.24, "volume": 2131414.0}, {"date": "2024-10-18", "close": 3.19, "volume": 1589267.0}, {"date": "2024-10-21", "close": 3.19, "volume": 1076167.0}, {"date": "2024-10-22", "close": 3.16, "volume": 1228922.0}, {"date": "2024-10-23", "close": 3.15, "volume": 971387.0}, {"date": "2024-10-24", "close": 3.15, "volume": 1006569.0}, {"date": "2024-10-25", "close": 3.11, "volume": 1153747.0}, {"date": "2024-10-28", "close": 3.09, "volume": 1536414.0}, {"date": "2024-10-29", "close": 3.07, "volume": 1702034.0}, {"date": "2024-10-30", "close": 3.06, "volume": 1177943.0}, {"date": "2024-10-31", "close": 3.05, "volume": 1465760.0}, {"date": "2024-11-01", "close": 3.04, "volume": 1445446.0}, {"date": "2024-11-04", "close": 3.05, "volume": 589225.0}, {"date": "2024-11-05", "close": 3.06, "volume": 703012.0}, {"date": "2024-11-06", "close": 3.04, "volume": 950273.0}, {"date": "2024-11-07", "close": 3.01, "volume": 1712725.0}, {"date": "2024-11-08", "close": 3.02, "volume": 1380369.0}, {"date": "2024-11-11", "close": 3.01, "volume": 2458326.0}, {"date": "2024-11-12", "close": 3.03, "volume": 1980684.0}, {"date": "2024-11-13", "close": 3.0, "volume": 1547836.0}, {"date": "2024-11-14", "close": 3.0, "volume": 1590747.0}, {"date": "2024-11-15", "close": 3.0, "volume": 1832366.0}, {"date": "2024-11-18", "close": 3.01, "volume": 1593879.0}, {"date": "2024-11-19", "close": 3.03, "volume": 1313886.0}, {"date": "2024-11-20", "close": 2.98, "volume": 2231329.0}, {"date": "2024-11-21", "close": 2.97, "volume": 1597106.0}, {"date": "2024-11-22", "close": 2.97, "volume": 2180251.0}, {"date": "2024-11-25", "close": 2.98, "volume": 3901791.0}, {"date": "2024-11-26", "close": 2.98, "volume": 1966964.0}, {"date": "2024-11-27", "close": 2.98, "volume": 1094124.0}, {"date": "2024-11-28", "close": 2.97, "volume": 2454017.0}, {"date": "2024-11-29", "close": 2.94, "volume": 2757817.0}, {"date": "2024-12-02", "close": 2.97, "volume": 4533544.0}, {"date": "2024-12-03", "close": 2.97, "volume": 2864516.0}, {"date": "2024-12-04", "close": 2.94, "volume": 3068329.0}, {"date": "2024-12-05", "close": 2.91, "volume": 2655023.0}, {"date": "2024-12-06", "close": 2.92, "volume": 2055907.0}, {"date": "2024-12-09", "close": 2.87, "volume": 3253648.0}, {"date": "2024-12-10", "close": 2.86, "volume": 3577393.0}, {"date": "2024-12-11", "close": 2.88, "volume": 1409460.0}, {"date": "2024-12-12", "close": 2.87, "volume": 2108345.0}, {"date": "2024-12-13", "close": 2.86, "volume": 1196441.0}, {"date": "2024-12-16", "close": 2.84, "volume": 1944707.0}, {"date": "2024-12-17", "close": 2.87, "volume": 1885265.0}, {"date": "2024-12-18", "close": 2.91, "volume": 3648600.0}, {"date": "2024-12-19", "close": 2.87, "volume": 2506836.0}, {"date": "2024-12-20", "close": 2.83, "volume": 2926207.0}, {"date": "2024-12-23", "close": 2.87, "volume": 1430739.0}, {"date": "2024-12-24", "close": 2.9, "volume": 423036.0}, {"date": "2024-12-27", "close": 2.91, "volume": 1451893.0}, {"date": "2024-12-30", "close": 2.85, "volume": 1402271.0}, {"date": "2024-12-31", "close": 2.82, "volume": 1196031.0}, {"date": "2025-01-02", "close": 2.85, "volume": 943758.0}, {"date": "2025-01-03", "close": 2.89, "volume": 790208.0}, {"date": "2025-01-06", "close": 2.89, "volume": 1520725.0}, {"date": "2025-01-07", "close": 2.91, "volume": 1606629.0}, {"date": "2025-01-08", "close": 2.82, "volume": 3052259.0}, {"date": "2025-01-09", "close": 2.83, "volume": 1104267.0}, {"date": "2025-01-10", "close": 2.85, "volume": 1157659.0}, {"date": "2025-01-13", "close": 2.78, "volume": 1765462.0}, {"date": "2025-01-14", "close": 2.83, "volume": 1066169.0}, {"date": "2025-01-15", "close": 2.82, "volume": 685583.0}, {"date": "2025-01-16", "close": 2.83, "volume": 1388326.0}, {"date": "2025-01-17", "close": 2.85, "volume": 1099979.0}, {"date": "2025-01-20", "close": 2.86, "volume": 778622.0}, {"date": "2025-01-21", "close": 2.85, "volume": 737128.0}, {"date": "2025-01-22", "close": 2.87, "volume": 2206765.0}, {"date": "2025-01-23", "close": 2.86, "volume": 2122818.0}, {"date": "2025-01-24", "close": 2.91, "volume": 1530051.0}, {"date": "2025-01-28", "close": 2.92, "volume": 2288213.0}, {"date": "2025-01-29", "close": 2.94, "volume": 1712492.0}, {"date": "2025-01-30", "close": 2.92, "volume": 1385957.0}, {"date": "2025-01-31", "close": 2.94, "volume": 1875663.0}, {"date": "2025-02-03", "close": 2.88, "volume": 1914771.0}, {"date": "2025-02-04", "close": 2.85, "volume": 1611285.0}, {"date": "2025-02-05", "close": 2.88, "volume": 1142251.0}, {"date": "2025-02-06", "close": 2.89, "volume": 819752.0}, {"date": "2025-02-07", "close": 2.88, "volume": 699054.0}, {"date": "2025-02-10", "close": 2.87, "volume": 498152.0}, {"date": "2025-02-11", "close": 2.88, "volume": 815094.0}, {"date": "2025-02-12", "close": 2.88, "volume": 1389841.0}, {"date": "2025-02-13", "close": 2.86, "volume": 855318.0}, {"date": "2025-02-14", "close": 2.88, "volume": 691140.0}, {"date": "2025-02-17", "close": 2.93, "volume": 1119154.0}, {"date": "2025-02-18", "close": 2.95, "volume": 1226671.0}, {"date": "2025-02-19", "close": 2.93, "volume": 1334892.0}, {"date": "2025-02-20", "close": 2.93, "volume": 1254982.0}, {"date": "2025-02-21", "close": 2.93, "volume": 825403.0}, {"date": "2025-02-24", "close": 2.95, "volume": 1677893.0}, {"date": "2025-02-25", "close": 3.02, "volume": 1591609.0}, {"date": "2025-02-26", "close": 3.01, "volume": 1475805.0}, {"date": "2025-02-27", "close": 3.06, "volume": 1155594.0}, {"date": "2025-02-28", "close": 2.99, "volume": 4807075.0}, {"date": "2025-03-03", "close": 3.0, "volume": 1436155.0}, {"date": "2025-03-04", "close": 3.01, "volume": 1301217.0}, {"date": "2025-03-05", "close": 2.98, "volume": 1204811.0}, {"date": "2025-03-06", "close": 2.98, "volume": 1019810.0}, {"date": "2025-03-07", "close": 2.93, "volume": 840373.0}, {"date": "2025-03-10", "close": 2.92, "volume": 787640.0}, {"date": "2025-03-11", "close": 2.93, "volume": 1036574.0}, {"date": "2025-03-12", "close": 2.89, "volume": 1301938.0}, {"date": "2025-03-13", "close": 2.89, "volume": 883394.0}, {"date": "2025-03-14", "close": 2.89, "volume": 1018324.0}, {"date": "2025-03-17", "close": 2.9, "volume": 986608.0}, {"date": "2025-03-18", "close": 2.92, "volume": 1204382.0}, {"date": "2025-03-19", "close": 2.9, "volume": 1061697.0}, {"date": "2025-03-20", "close": 2.92, "volume": 1444947.0}, {"date": "2025-03-21", "close": 2.98, "volume": 3945014.0}, {"date": "2025-03-24", "close": 2.95, "volume": 1176336.0}, {"date": "2025-03-25", "close": 2.97, "volume": 750705.0}, {"date": "2025-03-26", "close": 2.98, "volume": 1669374.0}, {"date": "2025-03-27", "close": 2.96, "volume": 939042.0}, {"date": "2025-03-28", "close": 2.9, "volume": 1177397.0}, {"date": "2025-03-31", "close": 2.88, "volume": 2272186.0}, {"date": "2025-04-01", "close": 2.89, "volume": 1111390.0}, {"date": "2025-04-02", "close": 2.92, "volume": 1963775.0}, {"date": "2025-04-03", "close": 2.91, "volume": 808881.0}, {"date": "2025-04-04", "close": 2.92, "volume": 1206094.0}, {"date": "2025-04-07", "close": 2.85, "volume": 2576673.0}, {"date": "2025-04-08", "close": 2.9, "volume": 1889429.0}, {"date": "2025-04-09", "close": 2.81, "volume": 2450197.0}, {"date": "2025-04-10", "close": 2.92, "volume": 1533441.0}, {"date": "2025-04-11", "close": 2.88, "volume": 1553477.0}, {"date": "2025-04-14", "close": 2.89, "volume": 964068.0}, {"date": "2025-04-15", "close": 2.87, "volume": 1144215.0}, {"date": "2025-04-16", "close": 2.87, "volume": 1807324.0}, {"date": "2025-04-17", "close": 2.89, "volume": 1083565.0}, {"date": "2025-04-22", "close": 2.89, "volume": 663289.0}, {"date": "2025-04-23", "close": 2.92, "volume": 1126703.0}, {"date": "2025-04-24", "close": 2.92, "volume": 817601.0}, {"date": "2025-04-28", "close": 2.94, "volume": 803966.0}, {"date": "2025-04-29", "close": 2.98, "volume": 1266525.0}, {"date": "2025-04-30", "close": 2.94, "volume": 2083167.0}, {"date": "2025-05-01", "close": 3.02, "volume": 2622940.0}, {"date": "2025-05-02", "close": 3.06, "volume": 1419275.0}, {"date": "2025-05-05", "close": 3.04, "volume": 1397415.0}, {"date": "2025-05-06", "close": 3.08, "volume": 1680731.0}, {"date": "2025-05-07", "close": 3.06, "volume": 1909130.0}, {"date": "2025-05-08", "close": 3.1, "volume": 1238906.0}, {"date": "2025-05-09", "close": 3.1, "volume": 2248697.0}, {"date": "2025-05-12", "close": 3.07, "volume": 1234834.0}, {"date": "2025-05-13", "close": 3.05, "volume": 1258330.0}, {"date": "2025-05-14", "close": 3.02, "volume": 1279234.0}, {"date": "2025-05-15", "close": 3.01, "volume": 1018524.0}, {"date": "2025-05-16", "close": 3.06, "volume": 2425754.0}, {"date": "2025-05-19", "close": 3.07, "volume": 1374125.0}, {"date": "2025-05-20", "close": 3.09, "volume": 1551174.0}, {"date": "2025-05-21", "close": 3.08, "volume": 1452906.0}, {"date": "2025-05-22", "close": 3.07, "volume": 2439706.0}, {"date": "2025-05-23", "close": 3.09, "volume": 1509585.0}, {"date": "2025-05-26", "close": 3.08, "volume": 810911.0}, {"date": "2025-05-27", "close": 3.07, "volume": 975666.0}, {"date": "2025-05-28", "close": 3.12, "volume": 1196272.0}, {"date": "2025-05-29", "close": 3.08, "volume": 1149293.0}, {"date": "2025-05-30", "close": 3.08, "volume": 1951693.0}, {"date": "2025-06-02", "close": 3.1, "volume": 796806.0}, {"date": "2025-06-03", "close": 3.12, "volume": 939360.0}, {"date": "2025-06-04", "close": 3.12, "volume": 807071.0}, {"date": "2025-06-05", "close": 3.13, "volume": 1316405.0}, {"date": "2025-06-06", "close": 3.14, "volume": 1387569.0}, {"date": "2025-06-10", "close": 3.14, "volume": 1839403.0}, {"date": "2025-06-11", "close": 3.2, "volume": 2011633.0}, {"date": "2025-06-12", "close": 3.18, "volume": 1262797.0}, {"date": "2025-06-13", "close": 3.17, "volume": 965050.0}, {"date": "2025-06-16", "close": 3.18, "volume": 915404.0}, {"date": "2025-06-17", "close": 3.2, "volume": 4459469.0}, {"date": "2025-06-18", "close": 3.18, "volume": 1237450.0}, {"date": "2025-06-19", "close": 3.19, "volume": 2142396.0}, {"date": "2025-06-20", "close": 3.19, "volume": 9009550.0}, {"date": "2025-06-23", "close": 3.18, "volume": 1075035.0}, {"date": "2025-06-24", "close": 3.19, "volume": 1039871.0}, {"date": "2025-06-25", "close": 3.16, "volume": 1072011.0}, {"date": "2025-06-26", "close": 3.17, "volume": 1425928.0}, {"date": "2025-06-27", "close": 3.12, "volume": 1795260.0}, {"date": "2025-06-30", "close": 3.12, "volume": 1976293.0}, {"date": "2025-07-01", "close": 3.15, "volume": 1831552.0}, {"date": "2025-07-02", "close": 3.18, "volume": 1786731.0}, {"date": "2025-07-03", "close": 3.16, "volume": 948091.0}, {"date": "2025-07-04", "close": 3.15, "volume": 1922449.0}, {"date": "2025-07-07", "close": 3.14, "volume": 875389.0}, {"date": "2025-07-08", "close": 3.12, "volume": 1399511.0}, {"date": "2025-07-09", "close": 3.12, "volume": 1420640.0}, {"date": "2025-07-10", "close": 3.16, "volume": 989913.0}, {"date": "2025-07-11", "close": 3.13, "volume": 1294312.0}, {"date": "2025-07-14", "close": 3.12, "volume": 963211.0}, {"date": "2025-07-15", "close": 3.11, "volume": 876620.0}, {"date": "2025-07-16", "close": 3.12, "volume": 1307542.0}, {"date": "2025-07-17", "close": 3.13, "volume": 1651578.0}, {"date": "2025-07-18", "close": 3.15, "volume": 860122.0}, {"date": "2025-07-21", "close": 3.13, "volume": 853704.0}, {"date": "2025-07-22", "close": 3.14, "volume": 485002.0}, {"date": "2025-07-23", "close": 3.14, "volume": 1613699.0}, {"date": "2025-07-24", "close": 3.08, "volume": 1452049.0}, {"date": "2025-07-25", "close": 3.1, "volume": 1187169.0}, {"date": "2025-07-28", "close": 3.09, "volume": 1262496.0}, {"date": "2025-07-29", "close": 3.1, "volume": 695619.0}, {"date": "2025-07-30", "close": 3.16, "volume": 1597383.0}, {"date": "2025-07-31", "close": 3.18, "volume": 1187722.0}, {"date": "2025-08-01", "close": 3.17, "volume": 1782646.0}, {"date": "2025-08-04", "close": 3.18, "volume": 1001119.0}, {"date": "2025-08-05", "close": 3.2, "volume": 1161171.0}, {"date": "2025-08-06", "close": 3.31, "volume": 3524830.0}, {"date": "2025-08-07", "close": 3.33, "volume": 1689625.0}, {"date": "2025-08-08", "close": 3.3, "volume": 751400.0}, {"date": "2025-08-11", "close": 3.33, "volume": 1492684.0}, {"date": "2025-08-12", "close": 3.32, "volume": 741345.0}, {"date": "2025-08-13", "close": 3.32, "volume": 1138957.0}, {"date": "2025-08-14", "close": 3.33, "volume": 1235591.0}, {"date": "2025-08-15", "close": 3.34, "volume": 1391112.0}, {"date": "2025-08-18", "close": 3.35, "volume": 843731.0}, {"date": "2025-08-19", "close": 3.35, "volume": 767854.0}, {"date": "2025-08-20", "close": 3.39, "volume": 2047692.0}, {"date": "2025-08-21", "close": 3.39, "volume": 1198559.0}, {"date": "2025-08-22", "close": 3.42, "volume": 1944751.0}, {"date": "2025-08-25", "close": 3.43, "volume": 1432148.0}, {"date": "2025-08-26", "close": 3.42, "volume": 1770048.0}, {"date": "2025-08-27", "close": 3.41, "volume": 982328.0}, {"date": "2025-08-28", "close": 3.36, "volume": 14048698.0}, {"date": "2025-08-29", "close": 3.36, "volume": 5833222.0}, {"date": "2025-09-01", "close": 3.36, "volume": 2002506.0}, {"date": "2025-09-02", "close": 3.34, "volume": 1740180.0}, {"date": "2025-09-03", "close": 3.28, "volume": 2770269.0}, {"date": "2025-09-04", "close": 3.32, "volume": 1236896.0}, {"date": "2025-09-05", "close": 3.34, "volume": 1400709.0}, {"date": "2025-09-08", "close": 3.33, "volume": 829693.0}, {"date": "2025-09-09", "close": 3.35, "volume": 1253567.0}, {"date": "2025-09-10", "close": 3.37, "volume": 1039726.0}, {"date": "2025-09-11", "close": 3.42, "volume": 2071078.0}, {"date": "2025-09-12", "close": 3.45, "volume": 1895955.0}, {"date": "2025-09-15", "close": 3.5, "volume": 1477777.0}, {"date": "2025-09-16", "close": 3.51, "volume": 2150790.0}, {"date": "2025-09-17", "close": 3.49, "volume": 2334840.0}, {"date": "2025-09-18", "close": 3.5, "volume": 1570305.0}, {"date": "2025-09-19", "close": 3.53, "volume": 5148010.0}, {"date": "2025-09-22", "close": 3.51, "volume": 2048834.0}, {"date": "2025-09-23", "close": 3.51, "volume": 1907391.0}, {"date": "2025-09-24", "close": 3.53, "volume": 1293611.0}, {"date": "2025-09-25", "close": 3.54, "volume": 4340215.0}, {"date": "2025-09-26", "close": 3.56, "volume": 2386404.0}, {"date": "2025-09-29", "close": 3.48, "volume": 1702803.0}, {"date": "2025-09-30", "close": 3.49, "volume": 1487471.0}, {"date": "2025-10-01", "close": 3.47, "volume": 1675235.0}, {"date": "2025-10-02", "close": 3.49, "volume": 2453628.0}, {"date": "2025-10-03", "close": 3.48, "volume": 2040062.0}, {"date": "2025-10-06", "close": 3.47, "volume": 951191.0}, {"date": "2025-10-07", "close": 3.43, "volume": 1326936.0}, {"date": "2025-10-08", "close": 3.43, "volume": 836788.0}, {"date": "2025-10-09", "close": 3.44, "volume": 1254263.0}, {"date": "2025-10-10", "close": 3.43, "volume": 1489464.0}, {"date": "2025-10-13", "close": 3.42, "volume": 2008103.0}, {"date": "2025-10-14", "close": 3.41, "volume": 2260992.0}, {"date": "2025-10-15", "close": 3.44, "volume": 1251719.0}, {"date": "2025-10-16", "close": 3.43, "volume": 1582255.0}, {"date": "2025-10-17", "close": 3.45, "volume": 1655782.0}, {"date": "2025-10-20", "close": 3.5, "volume": 819900.0}, {"date": "2025-10-21", "close": 3.49, "volume": 960333.0}, {"date": "2025-10-22", "close": 3.49, "volume": 736563.0}, {"date": "2025-10-23", "close": 3.55, "volume": 1445367.0}, {"date": "2025-10-24", "close": 3.55, "volume": 1037943.0}, {"date": "2025-10-27", "close": 3.54, "volume": 917021.0}, {"date": "2025-10-28", "close": 3.53, "volume": 698941.0}, {"date": "2025-10-29", "close": 3.57, "volume": 1811703.0}, {"date": "2025-10-30", "close": 3.49, "volume": 2347760.0}, {"date": "2025-10-31", "close": 3.54, "volume": 1490165.0}, {"date": "2025-11-03", "close": 3.51, "volume": 1656053.0}, {"date": "2025-11-04", "close": 3.51, "volume": 1194150.0}, {"date": "2025-11-05", "close": 3.52, "volume": 1993885.0}, {"date": "2025-11-06", "close": 3.55, "volume": 1374805.0}, {"date": "2025-11-07", "close": 3.53, "volume": 1328311.0}, {"date": "2025-11-10", "close": 3.52, "volume": 961552.0}, {"date": "2025-11-11", "close": 3.57, "volume": 703482.0}, {"date": "2025-11-12", "close": 3.56, "volume": 753472.0}, {"date": "2025-11-13", "close": 3.48, "volume": 1242711.0}, {"date": "2025-11-14", "close": 3.47, "volume": 886745.0}, {"date": "2025-11-17", "close": 3.45, "volume": 1534586.0}, {"date": "2025-11-18", "close": 3.43, "volume": 1385714.0}, {"date": "2025-11-19", "close": 3.41, "volume": 969917.0}, {"date": "2025-11-20", "close": 3.43, "volume": 1609080.0}, {"date": "2025-11-21", "close": 3.41, "volume": 1423589.0}, {"date": "2025-11-24", "close": 3.49, "volume": 1788993.0}, {"date": "2025-11-25", "close": 3.46, "volume": 1057796.0}, {"date": "2025-11-26", "close": 3.47, "volume": 1431713.0}, {"date": "2025-11-27", "close": 3.44, "volume": 763625.0}, {"date": "2025-11-28", "close": 3.43, "volume": 932381.0}, {"date": "2025-12-01", "close": 3.44, "volume": 979523.0}, {"date": "2025-12-02", "close": 3.46, "volume": 1415872.0}, {"date": "2025-12-03", "close": 3.46, "volume": 1096152.0}, {"date": "2025-12-04", "close": 3.39, "volume": 1317869.0}, {"date": "2025-12-05", "close": 3.39, "volume": 1206218.0}, {"date": "2025-12-08", "close": 3.37, "volume": 1052550.0}, {"date": "2025-12-09", "close": 3.37, "volume": 1121086.0}, {"date": "2025-12-10", "close": 3.32, "volume": 928000.0}, {"date": "2025-12-11", "close": 3.32, "volume": 1051675.0}, {"date": "2025-12-12", "close": 3.35, "volume": 984900.0}, {"date": "2025-12-15", "close": 3.33, "volume": 967598.0}, {"date": "2025-12-16", "close": 3.35, "volume": 727420.0}, {"date": "2025-12-17", "close": 3.34, "volume": 981110.0}, {"date": "2025-12-18", "close": 3.38, "volume": 1899377.0}, {"date": "2025-12-19", "close": 3.35, "volume": 4123150.0}, {"date": "2025-12-22", "close": 3.37, "volume": 1182602.0}, {"date": "2025-12-23", "close": 3.4, "volume": 734164.0}, {"date": "2025-12-24", "close": 3.37, "volume": 327008.0}, {"date": "2025-12-29", "close": 3.34, "volume": 651050.0}, {"date": "2025-12-30", "close": 3.33, "volume": 867769.0}, {"date": "2025-12-31", "close": 3.31, "volume": 599076.0}, {"date": "2026-01-02", "close": 3.3, "volume": 756495.0}, {"date": "2026-01-05", "close": 3.32, "volume": 960301.0}, {"date": "2026-01-06", "close": 3.28, "volume": 935174.0}, {"date": "2026-01-07", "close": 3.33, "volume": 1167070.0}, {"date": "2026-01-08", "close": 3.34, "volume": 509836.0}, {"date": "2026-01-09", "close": 3.33, "volume": 470716.0}, {"date": "2026-01-12", "close": 3.33, "volume": 663506.0}, {"date": "2026-01-13", "close": 3.38, "volume": 1090954.0}, {"date": "2026-01-14", "close": 3.37, "volume": 981867.0}, {"date": "2026-01-15", "close": 3.32, "volume": 909949.0}, {"date": "2026-01-16", "close": 3.33, "volume": 1042142.0}, {"date": "2026-01-19", "close": 3.34, "volume": 930846.0}, {"date": "2026-01-20", "close": 3.3, "volume": 1255025.0}, {"date": "2026-01-21", "close": 3.29, "volume": 1186424.0}, {"date": "2026-01-22", "close": 3.3, "volume": 879866.0}, {"date": "2026-01-23", "close": 3.27, "volume": 1373031.0}, {"date": "2026-01-27", "close": 3.27, "volume": 897888.0}, {"date": "2026-01-28", "close": 3.27, "volume": 1454229.0}, {"date": "2026-01-29", "close": 3.24, "volume": 1610357.0}, {"date": "2026-01-30", "close": 3.25, "volume": 2206255.0}, {"date": "2026-02-02", "close": 3.2, "volume": 2109196.0}, {"date": "2026-02-03", "close": 3.21, "volume": 1561246.0}, {"date": "2026-02-04", "close": 3.22, "volume": 1024105.0}, {"date": "2026-02-05", "close": 3.23, "volume": 1345839.0}, {"date": "2026-02-06", "close": 3.15, "volume": 1805879.0}, {"date": "2026-02-09", "close": 3.2, "volume": 2133780.0}, {"date": "2026-02-10", "close": 3.19, "volume": 1496395.0}, {"date": "2026-02-11", "close": 3.24, "volume": 1161347.0}, {"date": "2026-02-12", "close": 3.16, "volume": 1529270.0}, {"date": "2026-02-13", "close": 3.21, "volume": 1775845.0}, {"date": "2026-02-16", "close": 3.2, "volume": 929866.0}, {"date": "2026-02-17", "close": 3.16, "volume": 1387921.0}, {"date": "2026-02-18", "close": 3.19, "volume": 1460200.0}, {"date": "2026-02-19", "close": 3.18, "volume": 2290251.0}, {"date": "2026-02-20", "close": 3.19, "volume": 994395.0}, {"date": "2026-02-23", "close": 3.17, "volume": 878814.0}, {"date": "2026-02-24", "close": 3.22, "volume": 1269140.0}, {"date": "2026-02-25", "close": 3.19, "volume": 1009521.0}, {"date": "2026-02-26", "close": 3.2, "volume": 1069597.0}, {"date": "2026-02-27", "close": 3.21, "volume": 1395647.0}, {"date": "2026-03-02", "close": 3.21, "volume": 716341.0}, {"date": "2026-03-03", "close": 3.18, "volume": 1007551.0}, {"date": "2026-03-04", "close": 3.18, "volume": 1905900.0}, {"date": "2026-03-05", "close": 3.16, "volume": 905024.0}, {"date": "2026-03-06", "close": 3.13, "volume": 767342.0}, {"date": "2026-03-09", "close": 3.08, "volume": 2035863.0}, {"date": "2026-03-10", "close": 3.06, "volume": 981975.0}, {"date": "2026-03-11", "close": 3.06, "volume": 1234311.0}, {"date": "2026-03-12", "close": 3.0, "volume": 2205542.0}, {"date": "2026-03-13", "close": 3.01, "volume": 1183502.0}, {"date": "2026-03-16", "close": 3.02, "volume": 779903.0}, {"date": "2026-03-17", "close": 3.04, "volume": 970353.0}, {"date": "2026-03-18", "close": 3.09, "volume": 880388.0}, {"date": "2026-03-19", "close": 2.96, "volume": 2118193.0}, {"date": "2026-03-20", "close": 2.96, "volume": 3966038.0}, {"date": "2026-03-23", "close": 2.94, "volume": 1242600.0}, {"date": "2026-03-24", "close": 2.96, "volume": 1440316.0}, {"date": "2026-03-25", "close": 2.95, "volume": 1186877.0}, {"date": "2026-03-26", "close": 2.96, "volume": 1572603.0}, {"date": "2026-03-27", "close": 2.93, "volume": 1716662.0}, {"date": "2026-03-30", "close": 2.89, "volume": 1445054.0}, {"date": "2026-03-31", "close": 2.88, "volume": 1966680.0}, {"date": "2026-04-01", "close": 2.88, "volume": 1331049.0}, {"date": "2026-04-02", "close": 2.87, "volume": 1270671.0}, {"date": "2026-04-07", "close": 2.88, "volume": 1552497.0}, {"date": "2026-04-08", "close": 2.91, "volume": 1517975.0}, {"date": "2026-04-09", "close": 2.93, "volume": 1025042.0}, {"date": "2026-04-10", "close": 2.94, "volume": 842519.0}, {"date": "2026-04-13", "close": 2.93, "volume": 992504.0}, {"date": "2026-04-14", "close": 2.94, "volume": 2007294.0}, {"date": "2026-04-15", "close": 2.97, "volume": 1705399.0}, {"date": "2026-04-16", "close": 2.96, "volume": 1824587.0}, {"date": "2026-04-17", "close": 2.96, "volume": 1057810.0}, {"date": "2026-04-20", "close": 2.99, "volume": 1175628.0}, {"date": "2026-04-21", "close": 2.99, "volume": 2098396.0}, {"date": "2026-04-22", "close": 2.99, "volume": 1007653.0}, {"date": "2026-04-23", "close": 3.0, "volume": 1229135.0}, {"date": "2026-04-24", "close": 3.01, "volume": 1327589.0}, {"date": "2026-04-27", "close": 3.01, "volume": 770942.0}, {"date": "2026-04-28", "close": 2.97, "volume": 1380241.0}, {"date": "2026-04-29", "close": 2.97, "volume": 932707.0}, {"date": "2026-04-30", "close": 3.0, "volume": 1413735.0}, {"date": "2026-05-01", "close": 3.01, "volume": 967081.0}, {"date": "2026-05-04", "close": 3.0, "volume": 542730.0}, {"date": "2026-05-05", "close": 3.01, "volume": 416610.0}, {"date": "2026-05-06", "close": 3.0, "volume": 799158.0}, {"date": "2026-05-07", "close": 3.02, "volume": 906492.0}, {"date": "2026-05-08", "close": 2.99, "volume": 998697.0}, {"date": "2026-05-11", "close": 2.94, "volume": 968569.0}, {"date": "2026-05-12", "close": 2.96, "volume": 1252650.0}, {"date": "2026-05-13", "close": 2.94, "volume": 1477611.0}, {"date": "2026-05-14", "close": 2.92, "volume": 836679.0}, {"date": "2026-05-15", "close": 2.97, "volume": 926763.0}, {"date": "2026-05-18", "close": 2.93, "volume": 1094400.0}, {"date": "2026-05-19", "close": 2.98, "volume": 1494823.0}, {"date": "2026-05-20", "close": 2.93, "volume": 826773.0}, {"date": "2026-05-21", "close": 2.96, "volume": 893374.0}, {"date": "2026-05-22", "close": 2.95, "volume": 644537.0}, {"date": "2026-05-25", "close": 2.95, "volume": 1000711.0}, {"date": "2026-05-26", "close": 2.94, "volume": 884431.0}, {"date": "2026-05-27", "close": 2.98, "volume": 1736875.0}, {"date": "2026-05-28", "close": 2.96, "volume": 1444853.0}, {"date": "2026-05-29", "close": 2.98, "volume": 2189751.0}, {"date": "2026-06-01", "close": 2.95, "volume": 1158219.0}, {"date": "2026-06-02", "close": 2.92, "volume": 1764835.0}, {"date": "2026-06-03", "close": 2.89, "volume": 1193848.0}, {"date": "2026-06-04", "close": 2.87, "volume": 1375197.0}, {"date": "2026-06-05", "close": 2.9, "volume": 2841785.0}, {"date": "2026-06-09", "close": 2.96, "volume": 1304578.0}, {"date": "2026-06-10", "close": 3.0, "volume": 892179.0}, {"date": "2026-06-11", "close": 3.03, "volume": 1698026.0}, {"date": "2026-06-12", "close": 3.05, "volume": 1181592.0}, {"date": "2026-06-15", "close": 3.05, "volume": 1051868.0}, {"date": "2026-06-16", "close": 3.02, "volume": 1430714.0}, {"date": "2026-06-17", "close": 3.05, "volume": 1447479.0}, {"date": "2026-06-18", "close": 2.99, "volume": 2212755.0}, {"date": "2026-06-19", "close": 3.04, "volume": 1876969.0}, {"date": "2026-06-22", "close": 3.04, "volume": 1406696.0}, {"date": "2026-06-23", "close": 3.05, "volume": 1475229.0}, {"date": "2026-06-24", "close": 3.08, "volume": 928073.0}, {"date": "2026-06-25", "close": 3.11, "volume": 1670330.0}, {"date": "2026-06-26", "close": 3.13, "volume": 1550761.0}, {"date": "2026-06-29", "close": 3.08, "volume": 1838513.0}, {"date": "2026-06-30", "close": 3.04, "volume": 1828563.0}, {"date": "2026-07-01", "close": 3.0, "volume": 2121123.0}, {"date": "2026-07-02", "close": 2.99, "volume": 1590889.0}, {"date": "2026-07-03", "close": 2.99, "volume": 699271.0}, {"date": "2026-07-06", "close": 3.02, "volume": 1359128.0}, {"date": "2026-07-07", "close": 2.98, "volume": 1574642.0}, {"date": "2026-07-08", "close": 3.01, "volume": 991642.0}, {"date": "2026-07-09", "close": 2.97, "volume": 859568.0}, {"date": "2026-07-10", "close": 2.99, "volume": 839274.0}, {"date": "2026-07-13", "close": 3.03, "volume": 1095070.0}, {"date": "2026-07-14", "close": 2.98, "volume": 1534856.0}, {"date": "2026-07-15", "close": 2.96, "volume": 993815.0}, {"date": "2026-07-16", "close": 2.99, "volume": 894223.0}, {"date": "2026-07-17", "close": 3.02, "volume": 708340.0}, {"date": "2026-07-20", "close": 3.04, "volume": 868056.0}, {"date": "2026-07-21", "close": 2.97, "volume": 1904310.0}, {"date": "2026-07-22", "close": 2.95, "volume": 1664384.0}, {"date": "2026-07-23", "close": 3.0, "volume": 1611278.0}, {"date": "2026-07-24", "close": 3.0, "volume": 1046933.0}, {"date": "2026-07-27", "close": 3.03, "volume": 939099.0}, {"date": "2026-07-28", "close": 3.05, "volume": 913700.0}, {"date": "2026-07-29", "close": 3.06, "volume": 1610601.0}, {"date": "2026-07-30", "close": 3.02, "volume": 990534.0}, {"date": "2026-07-31", "close": 3.01, "volume": 1250067.0}, {"date": "2026-08-03", "close": 3.01, "volume": 534072.0}, {"date": "2026-08-04", "close": 3.04, "volume": 901382.0}, {"date": "2026-08-05", "close": 3.04, "volume": 1036949.0}, {"date": "2026-08-06", "close": 3.02, "volume": 810687.0}, {"date": "2026-08-07", "close": 3.03, "volume": 839251.0}, {"date": "2026-08-10", "close": 3.03, "volume": 689807.0}, {"date": "2026-08-11", "close": 3.13, "volume": 1516839.0}, {"date": "2026-08-12", "close": 3.09, "volume": 1737233.0}, {"date": "2026-08-13", "close": 3.06, "volume": 1086088.0}, {"date": "2026-08-14", "close": 3.04, "volume": 835052.0}, {"date": "2026-08-17", "close": 3.04, "volume": 890433.0}, {"date": "2026-08-18", "close": 2.99, "volume": 2117238.0}, {"date": "2026-08-19", "close": 3.0, "volume": 1512314.0}, {"date": "2026-08-20", "close": 2.99, "volume": 1252678.0}, {"date": "2026-08-21", "close": 2.97, "volume": 1032508.0}, {"date": "2026-08-24", "close": 2.98, "volume": 1058567.0}, {"date": "2026-08-25", "close": 2.97, "volume": 2023950.0}, {"date": "2026-08-26", "close": 2.93, "volume": 1423414.0}, {"date": "2026-08-27", "close": 2.9, "volume": 2860322.0}, {"date": "2026-08-28", "close": 2.86, "volume": 1185531.0}, {"date": "2026-08-31", "close": 2.92, "volume": 1493169.0}, {"date": "2026-09-01", "close": 2.91, "volume": 744932.0}, {"date": "2026-09-02", "close": 2.96, "volume": 1504303.0}, {"date": "2026-09-03", "close": 2.95, "volume": 1559236.0}, {"date": "2026-09-04", "close": 2.95, "volume": 1015039.0}, {"date": "2026-09-07", "close": 2.97, "volume": 1636239.0}], "refreshing": true}