{"ticker": "DXI", "overview": {"name": "Dexus Industria 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": "DXI", "has_prices": true, "as_of": "2026-09-07", "last": 2.41, "prev_close": 2.41, "change": 0.0, "change_pct": 0.0, "session_volume": 598759.0, "vwap_5": 2.4089073885616523, "vwap_20": 2.3715397748146723, "vwap_60": 2.410406457823775, "vwap_250": 2.5359770505983863, "high_52w": 2.84, "low_52w": 2.26, "avg_volume_20": 1480882.45, "sessions": 400, "market_cap": {"value": 733384075.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03128462", "src": "ASX", "ticker": "DXI", "cik": "", "company": "Dexus Industria REIT", "company_raw": "Dexus Industria 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": "Substantial-holder notice lands on DXI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128462", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "ASX-03127111", "src": "ASX", "ticker": "DXI", "cik": "", "company": "Dexus Industria REIT", "company_raw": "Dexus Industria 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": "Substantial-holder notice lands on DXI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127111", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "ASXSH-03105157", "src": "ASX", "ticker": "DXI", "cik": "", "company": "Dexus Industria REIT", "company_raw": "Dexus Industria REIT", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "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: State Street Corporation and subsidiaries named in paragraph 4 to this form drops below 5% of DXI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105157", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188084}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Geoff Brunsdon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-25", "source_url": "https://www.marketindex.com.au/asx/dxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph De Rango", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-31", "source_url": "https://www.marketindex.com.au/asx/dxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Brunsdon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-04", "source_url": "https://www.marketindex.com.au/asx/dxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Brunsdon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-24", "source_url": "https://www.marketindex.com.au/asx/dxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph De Rango", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-25", "source_url": "https://www.marketindex.com.au/asx/dxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Groth", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-15", "source_url": "https://www.marketindex.com.au/asx/dxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph De Rango", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-15", "source_url": "https://www.marketindex.com.au/asx/dxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Brunsdon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-21", "source_url": "https://www.marketindex.com.au/asx/dxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Brunsdon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-27", "source_url": "https://www.marketindex.com.au/asx/dxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Brunsdon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-12-09", "source_url": "https://www.marketindex.com.au/asx/dxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Brenchley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-12-09", "source_url": "https://www.marketindex.com.au/asx/dxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jennifer Horrigan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-12-09", "source_url": "https://www.marketindex.com.au/asx/dxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Johnstone", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-12-09", "source_url": "https://www.marketindex.com.au/asx/dxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Freemantle", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-12-09", "source_url": "https://www.marketindex.com.au/asx/dxi", "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": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/dxi", "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": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105157-3A696174", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/dxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/dxi", "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": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/dxi", "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": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/dxi", "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": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/dxi", "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": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/dxi", "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": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/dxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/dxi", "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": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/dxi", "needs_ocr": 0}], "directors": [{"name": "Michael Johnstone", "first_seen": "2013-12-09", "last_seen": "2013-12-09", "status": "past", "notices": 1}, {"name": "John Freemantle", "first_seen": "2013-12-09", "last_seen": "2013-12-09", "status": "past", "notices": 1}, {"name": "Jennifer Horrigan", "first_seen": "2013-12-09", "last_seen": "2013-12-09", "status": "past", "notices": 1}, {"name": "Howard Brenchley", "first_seen": "2013-12-09", "last_seen": "2013-12-09", "status": "past", "notices": 1}, {"name": "Michael Groth", "first_seen": "2019-10-15", "last_seen": "2019-10-15", "status": "past", "notices": 1}, {"name": "Joseph De Rango", "first_seen": "2019-10-15", "last_seen": "2021-05-31", "status": "past", "notices": 3}, {"name": "Geoff Brunsdon", "first_seen": "2013-12-09", "last_seen": "2021-10-25", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - DXI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156887-3A705608"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Notification of cessation of securities - DXI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156876-3A705606"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - DXI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155641-3A705381"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - DXI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154898-3A705282"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - DXI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154121-3A705138"}], "performance": {"ticker": "DXI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2013-12-03", "close": 1.835131875, "volume": 15541703.0}, {"date": "2013-12-04", "close": 1.86938767, "volume": 3470366.0}, {"date": "2013-12-05", "close": 1.8596003, "volume": 1635873.0}, {"date": "2013-12-06", "close": 1.8596003, "volume": 1019914.0}, {"date": "2013-12-09", "close": 1.795982395, "volume": 1963454.0}, {"date": "2013-12-10", "close": 1.79108871, "volume": 1187840.0}, {"date": "2013-12-11", "close": 1.776407655, "volume": 1021125.0}, {"date": "2013-12-12", "close": 1.77151397, "volume": 1476327.0}, {"date": "2013-12-13", "close": 1.79108871, "volume": 1183701.0}, {"date": "2013-12-16", "close": 1.844919245, "volume": 494526.0}, {"date": "2013-12-17", "close": 1.80087608, "volume": 840985.0}, {"date": "2013-12-18", "close": 1.835131875, "volume": 488028.0}, {"date": "2013-12-19", "close": 1.84002556, "volume": 334325.0}, {"date": "2013-12-20", "close": 1.835131875, "volume": 313402.0}, {"date": "2013-12-23", "close": 1.8596003, "volume": 160784.0}, {"date": "2013-12-24", "close": 1.864493985, "volume": 103614.0}, {"date": "2013-12-27", "close": 1.8596003, "volume": 213061.0}, {"date": "2013-12-30", "close": 1.864493985, "volume": 165736.0}, {"date": "2013-12-31", "close": 1.84981293, "volume": 102429.0}, {"date": "2014-01-02", "close": 1.8596003, "volume": 65749.0}, {"date": "2014-01-03", "close": 1.84981293, "volume": 140039.0}, {"date": "2014-01-06", "close": 1.8596003, "volume": 229929.0}, {"date": "2014-01-07", "close": 1.84981293, "volume": 662590.0}, {"date": "2014-01-08", "close": 1.84002556, "volume": 489366.0}, {"date": "2014-01-09", "close": 1.84981293, "volume": 631335.0}, {"date": "2014-01-10", "close": 1.854706615, "volume": 329037.0}, {"date": "2014-01-13", "close": 1.84981293, "volume": 460489.0}, {"date": "2014-01-14", "close": 1.864493985, "volume": 428324.0}, {"date": "2014-01-15", "close": 1.864493985, "volume": 368562.0}, {"date": "2014-01-16", "close": 1.87917504, "volume": 488847.0}, {"date": "2014-01-17", "close": 1.87917504, "volume": 368793.0}, {"date": "2014-01-20", "close": 1.87917504, "volume": 279532.0}, {"date": "2014-01-21", "close": 1.893856095, "volume": 327490.0}, {"date": "2014-01-22", "close": 1.87917504, "volume": 553430.0}, {"date": "2014-01-23", "close": 1.88896241, "volume": 367104.0}, {"date": "2014-01-24", "close": 1.893856095, "volume": 324471.0}, {"date": "2014-01-28", "close": 1.884068725, "volume": 219957.0}, {"date": "2014-01-29", "close": 1.89874978, "volume": 166485.0}, {"date": "2014-01-30", "close": 1.90853715, "volume": 119821.0}, {"date": "2014-01-31", "close": 1.89874978, "volume": 225190.0}, {"date": "2014-02-03", "close": 1.91832452, "volume": 193399.0}, {"date": "2014-02-04", "close": 1.89874978, "volume": 224529.0}, {"date": "2014-02-05", "close": 1.89874978, "volume": 298089.0}, {"date": "2014-02-06", "close": 1.89874978, "volume": 177926.0}, {"date": "2014-02-07", "close": 1.90853715, "volume": 57260.0}, {"date": "2014-02-10", "close": 1.903643465, "volume": 94865.0}, {"date": "2014-02-11", "close": 1.90853715, "volume": 153636.0}, {"date": "2014-02-12", "close": 1.913430835, "volume": 129181.0}, {"date": "2014-02-13", "close": 1.89874978, "volume": 323297.0}, {"date": "2014-02-14", "close": 1.90853715, "volume": 91485.0}, {"date": "2014-02-17", "close": 1.90853715, "volume": 103540.0}, {"date": "2014-02-18", "close": 1.90853715, "volume": 250532.0}, {"date": "2014-02-19", "close": 1.91832452, "volume": 95603.0}, {"date": "2014-02-20", "close": 1.874281355, "volume": 401793.0}, {"date": "2014-02-21", "close": 1.913430835, "volume": 220306.0}, {"date": "2014-02-24", "close": 1.89874978, "volume": 539543.0}, {"date": "2014-02-25", "close": 1.89874978, "volume": 270103.0}, {"date": "2014-02-26", "close": 1.89874978, "volume": 275636.0}, {"date": "2014-02-27", "close": 1.88896241, "volume": 367774.0}, {"date": "2014-02-28", "close": 1.893856095, "volume": 420865.0}, {"date": "2014-03-03", "close": 1.89874978, "volume": 133577.0}, {"date": "2014-03-04", "close": 1.87917504, "volume": 132121.0}, {"date": "2014-03-05", "close": 1.88896241, "volume": 243380.0}, {"date": "2014-03-06", "close": 1.89874978, "volume": 163650.0}, {"date": "2014-03-07", "close": 1.90853715, "volume": 324964.0}, {"date": "2014-03-10", "close": 1.92811189, "volume": 241616.0}, {"date": "2014-03-11", "close": 1.923218205, "volume": 2223714.0}, {"date": "2014-03-12", "close": 1.903643465, "volume": 357666.0}, {"date": "2014-03-13", "close": 1.91832452, "volume": 596559.0}, {"date": "2014-03-14", "close": 1.923218205, "volume": 605906.0}, {"date": "2014-03-17", "close": 1.923218205, "volume": 192573.0}, {"date": "2014-03-18", "close": 1.923218205, "volume": 455119.0}, {"date": "2014-03-19", "close": 1.91832452, "volume": 643973.0}, {"date": "2014-03-20", "close": 1.91832452, "volume": 808259.0}, {"date": "2014-03-21", "close": 1.8596003, "volume": 9070534.0}, {"date": "2014-03-24", "close": 1.8596003, "volume": 959886.0}, {"date": "2014-03-25", "close": 1.84981293, "volume": 549276.0}, {"date": "2014-03-26", "close": 1.86938767, "volume": 800199.0}, {"date": "2014-03-27", "close": 1.82045082, "volume": 677308.0}, {"date": "2014-03-28", "close": 1.81066345, "volume": 528907.0}, {"date": "2014-03-31", "close": 1.795982395, "volume": 1587981.0}, {"date": "2014-04-01", "close": 1.84002556, "volume": 596063.0}, {"date": "2014-04-02", "close": 1.8596003, "volume": 607281.0}, {"date": "2014-04-03", "close": 1.8596003, "volume": 412656.0}, {"date": "2014-04-04", "close": 1.87917504, "volume": 81560.0}, {"date": "2014-04-07", "close": 1.884068725, "volume": 118500.0}, {"date": "2014-04-08", "close": 1.874281355, "volume": 43068.0}, {"date": "2014-04-09", "close": 1.884068725, "volume": 176108.0}, {"date": "2014-04-10", "close": 1.864493985, "volume": 257511.0}, {"date": "2014-04-11", "close": 1.87917504, "volume": 250468.0}, {"date": "2014-04-14", "close": 1.8596003, "volume": 327331.0}, {"date": "2014-04-15", "close": 1.86938767, "volume": 128619.0}, {"date": "2014-04-16", "close": 1.884068725, "volume": 65173.0}, {"date": "2014-04-17", "close": 1.884068725, "volume": 236474.0}, {"date": "2014-04-22", "close": 1.87917504, "volume": 50762.0}, {"date": "2014-04-23", "close": 1.86938767, "volume": 82889.0}, {"date": "2014-04-24", "close": 1.884068725, "volume": 242412.0}, {"date": "2014-04-28", "close": 1.88896241, "volume": 97704.0}, {"date": "2014-04-29", "close": 1.88896241, "volume": 176856.0}, {"date": "2014-04-30", "close": 1.86938767, "volume": 232925.0}, {"date": "2014-05-01", "close": 1.874281355, "volume": 128742.0}, {"date": "2014-05-02", "close": 1.884068725, "volume": 185248.0}, {"date": "2014-05-05", "close": 1.88896241, "volume": 170620.0}, {"date": "2014-05-06", "close": 1.88896241, "volume": 194222.0}, {"date": "2014-05-07", "close": 1.89874978, "volume": 72797.0}, {"date": "2014-05-08", "close": 1.89874978, "volume": 67573.0}, {"date": "2014-05-09", "close": 1.903643465, "volume": 105234.0}, {"date": "2014-05-12", "close": 1.903643465, "volume": 158251.0}, {"date": "2014-05-13", "close": 1.903643465, "volume": 312123.0}, {"date": "2014-05-14", "close": 1.91832452, "volume": 82794.0}, {"date": "2014-05-15", "close": 1.91832452, "volume": 134554.0}, {"date": "2014-05-16", "close": 1.92811189, "volume": 216011.0}, {"date": "2014-05-19", "close": 1.923218205, "volume": 218374.0}, {"date": "2014-05-20", "close": 1.97704874, "volume": 171477.0}, {"date": "2014-05-21", "close": 1.952580315, "volume": 344958.0}, {"date": "2014-05-22", "close": 1.94768663, "volume": 83344.0}, {"date": "2014-05-23", "close": 1.97704874, "volume": 301236.0}, {"date": "2014-05-26", "close": 1.96726137, "volume": 253880.0}, {"date": "2014-05-27", "close": 1.94768663, "volume": 454003.0}, {"date": "2014-05-28", "close": 1.957474, "volume": 496497.0}, {"date": "2014-05-29", "close": 1.952580315, "volume": 72995.0}, {"date": "2014-05-30", "close": 1.957474, "volume": 1045142.0}, {"date": "2014-06-02", "close": 1.957474, "volume": 193357.0}, {"date": "2014-06-03", "close": 1.94768663, "volume": 337538.0}, {"date": "2014-06-04", "close": 1.97704874, "volume": 276099.0}, {"date": "2014-06-05", "close": 1.97704874, "volume": 130170.0}, {"date": "2014-06-06", "close": 2.00641085, "volume": 166262.0}, {"date": "2014-06-10", "close": 1.98683611, "volume": 167537.0}, {"date": "2014-06-11", "close": 1.97704874, "volume": 220952.0}, {"date": "2014-06-12", "close": 1.98683611, "volume": 146066.0}, {"date": "2014-06-13", "close": 1.96726137, "volume": 165331.0}, {"date": "2014-06-16", "close": 1.98683611, "volume": 93920.0}, {"date": "2014-06-17", "close": 1.98683611, "volume": 215263.0}, {"date": "2014-06-18", "close": 1.98683611, "volume": 143752.0}, {"date": "2014-06-19", "close": 1.98683611, "volume": 169551.0}, {"date": "2014-06-20", "close": 1.98683611, "volume": 301197.0}, {"date": "2014-06-23", "close": 1.98683611, "volume": 331413.0}, {"date": "2014-06-24", "close": 1.98683611, "volume": 219197.0}, {"date": "2014-06-25", "close": 1.99662348, "volume": 212597.0}, {"date": "2014-06-26", "close": 1.913430835, "volume": 152663.0}, {"date": "2014-06-27", "close": 1.913430835, "volume": 252739.0}, {"date": "2014-06-30", "close": 1.89874978, "volume": 151936.0}, {"date": "2014-07-01", "close": 1.903643465, "volume": 135748.0}, {"date": "2014-07-02", "close": 1.942792945, "volume": 125873.0}, {"date": "2014-07-03", "close": 1.91832452, "volume": 197907.0}, {"date": "2014-07-04", "close": 1.933005575, "volume": 148169.0}, {"date": "2014-07-07", "close": 1.942792945, "volume": 118603.0}, {"date": "2014-07-08", "close": 1.923218205, "volume": 163719.0}, {"date": "2014-07-09", "close": 1.952580315, "volume": 165874.0}, {"date": "2014-07-10", "close": 1.97704874, "volume": 290043.0}, {"date": "2014-07-11", "close": 1.942792945, "volume": 246712.0}, {"date": "2014-07-14", "close": 1.933005575, "volume": 180568.0}, {"date": "2014-07-15", "close": 1.933005575, "volume": 234037.0}, {"date": "2014-07-16", "close": 1.92811189, "volume": 109136.0}, {"date": "2014-07-17", "close": 1.92811189, "volume": 207546.0}, {"date": "2014-07-18", "close": 1.92811189, "volume": 63966.0}, {"date": "2014-07-21", "close": 1.94768663, "volume": 184966.0}, {"date": "2014-07-22", "close": 1.952580315, "volume": 120316.0}, {"date": "2014-07-23", "close": 1.94768663, "volume": 163551.0}, {"date": "2014-07-24", "close": 1.952580315, "volume": 177755.0}, {"date": "2014-07-25", "close": 1.94768663, "volume": 165201.0}, {"date": "2014-07-28", "close": 1.94768663, "volume": 176585.0}, {"date": "2014-07-29", "close": 1.92811189, "volume": 193896.0}, {"date": "2014-07-30", "close": 1.93789926, "volume": 165445.0}, {"date": "2014-07-31", "close": 1.93789926, "volume": 157779.0}, {"date": "2014-08-01", "close": 1.933005575, "volume": 72862.0}, {"date": "2014-08-04", "close": 1.942792945, "volume": 121564.0}, {"date": "2014-08-05", "close": 1.92811189, "volume": 151068.0}, {"date": "2014-08-06", "close": 1.91832452, "volume": 207409.0}, {"date": "2014-08-07", "close": 1.933005575, "volume": 120149.0}, {"date": "2014-08-08", "close": 1.91832452, "volume": 218269.0}, {"date": "2014-08-11", "close": 1.913430835, "volume": 136171.0}, {"date": "2014-08-12", "close": 1.94768663, "volume": 129271.0}, {"date": "2014-08-13", "close": 1.957474, "volume": 88465.0}, {"date": "2014-08-14", "close": 1.952580315, "volume": 276916.0}, {"date": "2014-08-15", "close": 1.93789926, "volume": 288166.0}, {"date": "2014-08-18", "close": 1.952580315, "volume": 200124.0}, {"date": "2014-08-19", "close": 1.933005575, "volume": 207826.0}, {"date": "2014-08-20", "close": 1.93789926, "volume": 324289.0}, {"date": "2014-08-21", "close": 1.957474, "volume": 295089.0}, {"date": "2014-08-22", "close": 1.957474, "volume": 424769.0}, {"date": "2014-08-25", "close": 1.96726137, "volume": 363527.0}, {"date": "2014-08-26", "close": 1.957474, "volume": 1387656.0}, {"date": "2014-08-27", "close": 1.96726137, "volume": 1077494.0}, {"date": "2014-08-28", "close": 1.96726137, "volume": 517607.0}, {"date": "2014-08-29", "close": 1.96726137, "volume": 335743.0}, {"date": "2014-09-01", "close": 1.957474, "volume": 498134.0}, {"date": "2014-09-02", "close": 1.96726137, "volume": 1147955.0}, {"date": "2014-09-03", "close": 1.98683611, "volume": 516640.0}, {"date": "2014-09-04", "close": 2.00641085, "volume": 553805.0}, {"date": "2014-09-05", "close": 2.00641085, "volume": 300779.0}, {"date": "2014-09-08", "close": 2.00641085, "volume": 110251.0}, {"date": "2014-09-09", "close": 2.02598559, "volume": 316708.0}, {"date": "2014-09-10", "close": 1.99662348, "volume": 183759.0}, {"date": "2014-09-11", "close": 1.98683611, "volume": 150644.0}, {"date": "2014-09-12", "close": 2.00641085, "volume": 326238.0}, {"date": "2014-09-15", "close": 1.957474, "volume": 508828.0}, {"date": "2014-09-16", "close": 1.93789926, "volume": 194959.0}, {"date": "2014-09-17", "close": 1.933005575, "volume": 272112.0}, {"date": "2014-09-18", "close": 1.933005575, "volume": 389790.0}, {"date": "2014-09-19", "close": 1.93789926, "volume": 486177.0}, {"date": "2014-09-22", "close": 1.91832452, "volume": 210305.0}, {"date": "2014-09-23", "close": 1.92811189, "volume": 248682.0}, {"date": "2014-09-24", "close": 1.92811189, "volume": 300792.0}, {"date": "2014-09-25", "close": 1.90853715, "volume": 265506.0}, {"date": "2014-09-26", "close": 1.88896241, "volume": 152720.0}, {"date": "2014-09-29", "close": 1.923218205, "volume": 121590.0}, {"date": "2014-09-30", "close": 1.92811189, "volume": 207184.0}, {"date": "2014-10-01", "close": 1.923218205, "volume": 327296.0}, {"date": "2014-10-02", "close": 1.91832452, "volume": 268060.0}, {"date": "2014-10-03", "close": 1.91832452, "volume": 213624.0}, {"date": "2014-10-06", "close": 1.91832452, "volume": 56010.0}, {"date": "2014-10-07", "close": 1.92811189, "volume": 143980.0}, {"date": "2014-10-08", "close": 1.92811189, "volume": 159604.0}, {"date": "2014-10-09", "close": 1.957474, "volume": 128225.0}, {"date": "2014-10-10", "close": 1.96726137, "volume": 406979.0}, {"date": "2014-10-13", "close": 1.92811189, "volume": 479152.0}, {"date": "2014-10-14", "close": 1.93789926, "volume": 236570.0}, {"date": "2014-10-15", "close": 1.92811189, "volume": 297433.0}, {"date": "2014-10-16", "close": 1.957474, "volume": 207260.0}, {"date": "2014-10-17", "close": 1.957474, "volume": 191476.0}, {"date": "2014-10-20", "close": 1.97704874, "volume": 157400.0}, {"date": "2014-10-21", "close": 1.952580315, "volume": 242352.0}, {"date": "2014-10-22", "close": 1.952580315, "volume": 228524.0}, {"date": "2014-10-23", "close": 1.94768663, "volume": 259183.0}, {"date": "2014-10-24", "close": 1.93789926, "volume": 106058.0}, {"date": "2014-10-27", "close": 1.97704874, "volume": 289246.0}, {"date": "2014-10-28", "close": 1.94768663, "volume": 73854.0}, {"date": "2014-10-29", "close": 1.957474, "volume": 94534.0}, {"date": "2014-10-30", "close": 1.952580315, "volume": 123112.0}, {"date": "2014-10-31", "close": 1.952580315, "volume": 98930.0}, {"date": "2014-11-03", "close": 1.97704874, "volume": 111341.0}, {"date": "2014-11-04", "close": 1.957474, "volume": 65499.0}, {"date": "2014-11-05", "close": 1.93789926, "volume": 297243.0}, {"date": "2014-11-06", "close": 1.933005575, "volume": 262128.0}, {"date": "2014-11-07", "close": 1.957474, "volume": 220262.0}, {"date": "2014-11-10", "close": 1.952580315, "volume": 159595.0}, {"date": "2014-11-11", "close": 1.942792945, "volume": 288574.0}, {"date": "2014-11-12", "close": 1.94768663, "volume": 167735.0}, {"date": "2014-11-13", "close": 1.93789926, "volume": 156689.0}, {"date": "2014-11-14", "close": 1.93789926, "volume": 169486.0}, {"date": "2014-11-17", "close": 1.93789926, "volume": 293852.0}, {"date": "2014-11-18", "close": 1.94768663, "volume": 307751.0}, {"date": "2014-11-19", "close": 1.93789926, "volume": 171738.0}, {"date": "2014-11-20", "close": 1.94768663, "volume": 168643.0}, {"date": "2014-11-21", "close": 1.93789926, "volume": 684600.0}, {"date": "2014-11-24", "close": 1.92811189, "volume": 168949.0}, {"date": "2014-11-25", "close": 1.93789926, "volume": 245866.0}, {"date": "2014-11-26", "close": 1.94768663, "volume": 147929.0}, {"date": "2014-11-27", "close": 1.96726137, "volume": 314813.0}, {"date": "2014-11-28", "close": 1.94768663, "volume": 195642.0}, {"date": "2014-12-01", "close": 1.94768663, "volume": 85170.0}, {"date": "2014-12-02", "close": 1.96726137, "volume": 159955.0}, {"date": "2014-12-03", "close": 1.99662348, "volume": 160077.0}, {"date": "2014-12-04", "close": 1.98683611, "volume": 144784.0}, {"date": "2014-12-05", "close": 1.97704874, "volume": 164363.0}, {"date": "2014-12-08", "close": 1.98683611, "volume": 148505.0}, {"date": "2014-12-09", "close": 1.93789926, "volume": 148853.0}, {"date": "2014-12-10", "close": 1.957474, "volume": 54302.0}, {"date": "2014-12-11", "close": 1.96726137, "volume": 190490.0}, {"date": "2014-12-12", "close": 1.96726137, "volume": 152002.0}, {"date": "2014-12-15", "close": 1.96726137, "volume": 217546.0}, {"date": "2014-12-16", "close": 1.98683611, "volume": 132235.0}, {"date": "2014-12-17", "close": 1.97704874, "volume": 237048.0}, {"date": "2014-12-18", "close": 1.97704874, "volume": 157677.0}, {"date": "2014-12-19", "close": 1.99662348, "volume": 261240.0}, {"date": "2014-12-22", "close": 2.03577296, "volume": 188484.0}, {"date": "2014-12-23", "close": 1.99662348, "volume": 86946.0}, {"date": "2014-12-24", "close": 1.99662348, "volume": 93017.0}, {"date": "2014-12-29", "close": 1.98683611, "volume": 30346.0}, {"date": "2014-12-30", "close": 1.96726137, "volume": 32190.0}, {"date": "2014-12-31", "close": 1.957474, "volume": 76441.0}, {"date": "2015-01-02", "close": 2.00641085, "volume": 16861.0}, {"date": "2015-01-05", "close": 1.97704874, "volume": 157999.0}, {"date": "2015-01-06", "close": 1.93789926, "volume": 90053.0}, {"date": "2015-01-07", "close": 1.952580315, "volume": 109619.0}, {"date": "2015-01-08", "close": 1.96726137, "volume": 209700.0}, {"date": "2015-01-09", "close": 1.96726137, "volume": 146935.0}, {"date": "2015-01-12", "close": 1.96726137, "volume": 110280.0}, {"date": "2015-01-13", "close": 1.957474, "volume": 490783.0}, {"date": "2015-01-14", "close": 1.97704874, "volume": 120546.0}, {"date": "2015-01-15", "close": 1.97704874, "volume": 234285.0}, {"date": "2015-01-16", "close": 1.96726137, "volume": 125267.0}, {"date": "2015-01-19", "close": 1.98683611, "volume": 80303.0}, {"date": "2015-01-20", "close": 1.99662348, "volume": 94946.0}, {"date": "2015-01-21", "close": 1.96726137, "volume": 707847.0}, {"date": "2015-01-22", "close": 1.96726137, "volume": 995872.0}, {"date": "2015-01-23", "close": 1.97704874, "volume": 512280.0}, {"date": "2015-01-27", "close": 1.96726137, "volume": 296700.0}, {"date": "2015-01-28", "close": 1.97704874, "volume": 327761.0}, {"date": "2015-01-29", "close": 1.96726137, "volume": 281125.0}, {"date": "2015-01-30", "close": 1.97704874, "volume": 633053.0}, {"date": "2015-02-02", "close": 1.96726137, "volume": 900258.0}, {"date": "2015-02-03", "close": 1.99662348, "volume": 937447.0}, {"date": "2015-02-04", "close": 1.97704874, "volume": 1440727.0}, {"date": "2015-02-05", "close": 1.97704874, "volume": 807552.0}, {"date": "2015-02-06", "close": 1.96726137, "volume": 847736.0}, {"date": "2015-02-09", "close": 1.94768663, "volume": 739252.0}, {"date": "2015-02-10", "close": 1.957474, "volume": 643251.0}, {"date": "2015-02-11", "close": 2.00641085, "volume": 586860.0}, {"date": "2015-02-12", "close": 2.03577296, "volume": 509050.0}, {"date": "2015-02-13", "close": 2.00641085, "volume": 270376.0}, {"date": "2015-02-16", "close": 2.03577296, "volume": 442041.0}, {"date": "2015-02-17", "close": 2.02598559, "volume": 400367.0}, {"date": "2015-02-18", "close": 2.02598559, "volume": 330972.0}, {"date": "2015-02-19", "close": 2.01619822, "volume": 324380.0}, {"date": "2015-02-20", "close": 1.99662348, "volume": 836316.0}, {"date": "2015-02-23", "close": 2.00641085, "volume": 994165.0}, {"date": "2015-02-24", "close": 1.97704874, "volume": 1051390.0}, {"date": "2015-02-25", "close": 1.98683611, "volume": 257892.0}, {"date": "2015-02-26", "close": 1.97704874, "volume": 1149687.0}, {"date": "2015-02-27", "close": 1.957474, "volume": 331625.0}, {"date": "2015-03-02", "close": 1.96726137, "volume": 459976.0}, {"date": "2015-03-03", "close": 1.96726137, "volume": 308787.0}, {"date": "2015-03-04", "close": 1.957474, "volume": 309064.0}, {"date": "2015-03-05", "close": 1.94768663, "volume": 447707.0}, {"date": "2015-03-06", "close": 1.94768663, "volume": 276113.0}, {"date": "2015-03-09", "close": 1.923218205, "volume": 234136.0}, {"date": "2015-03-10", "close": 1.942792945, "volume": 239962.0}, {"date": "2015-03-11", "close": 1.942792945, "volume": 484007.0}, {"date": "2015-03-12", "close": 1.94768663, "volume": 194528.0}, {"date": "2015-03-13", "close": 1.942792945, "volume": 218169.0}, {"date": "2015-03-16", "close": 1.952580315, "volume": 192570.0}, {"date": "2015-03-17", "close": 1.93789926, "volume": 188259.0}, {"date": "2015-03-18", "close": 1.92811189, "volume": 125378.0}, {"date": "2015-03-19", "close": 1.957474, "volume": 134708.0}, {"date": "2015-03-20", "close": 1.92811189, "volume": 139365.0}, {"date": "2015-03-23", "close": 1.94768663, "volume": 325731.0}, {"date": "2015-03-24", "close": 1.942792945, "volume": 121121.0}, {"date": "2015-03-25", "close": 1.96726137, "volume": 824165.0}, {"date": "2015-03-26", "close": 1.942792945, "volume": 598725.0}, {"date": "2015-03-27", "close": 1.97704874, "volume": 586978.0}, {"date": "2015-03-30", "close": 1.952580315, "volume": 439809.0}, {"date": "2015-03-31", "close": 1.957474, "volume": 302983.0}, {"date": "2015-04-01", "close": 1.957474, "volume": 472407.0}, {"date": "2015-04-02", "close": 1.96726137, "volume": 189563.0}, {"date": "2015-04-07", "close": 1.99662348, "volume": 548094.0}, {"date": "2015-04-08", "close": 1.96726137, "volume": 78341.0}, {"date": "2015-04-09", "close": 1.98683611, "volume": 170381.0}, {"date": "2015-04-10", "close": 1.98683611, "volume": 159266.0}, {"date": "2015-04-13", "close": 1.96726137, "volume": 649029.0}, {"date": "2015-04-14", "close": 1.97704874, "volume": 139146.0}, {"date": "2015-04-15", "close": 1.99662348, "volume": 300912.0}, {"date": "2015-04-16", "close": 1.98683611, "volume": 192816.0}, {"date": "2015-04-17", "close": 2.00641085, "volume": 112073.0}, {"date": "2015-04-20", "close": 2.01619822, "volume": 171022.0}, {"date": "2015-04-21", "close": 1.99662348, "volume": 197683.0}, {"date": "2015-04-22", "close": 2.00641085, "volume": 70806.0}, {"date": "2015-04-23", "close": 2.01619822, "volume": 115205.0}, {"date": "2015-04-24", "close": 2.01619822, "volume": 35543.0}, {"date": "2015-04-27", "close": 2.01619822, "volume": 42799.0}, {"date": "2015-04-28", "close": 2.01619822, "volume": 124332.0}, {"date": "2015-04-29", "close": 2.01619822, "volume": 612924.0}, {"date": "2015-04-30", "close": 2.02598559, "volume": 111378.0}, {"date": "2015-05-01", "close": 2.01619822, "volume": 52468.0}, {"date": "2015-05-04", "close": 2.02598559, "volume": 51364.0}, {"date": "2015-05-05", "close": 2.02598559, "volume": 87110.0}, {"date": "2015-05-06", "close": 2.01619822, "volume": 156252.0}, {"date": "2015-05-07", "close": 1.98683611, "volume": 366206.0}, {"date": "2015-05-08", "close": 2.01619822, "volume": 124943.0}, {"date": "2015-05-11", "close": 2.02598559, "volume": 230964.0}, {"date": "2015-05-12", "close": 2.02598559, "volume": 111094.0}, {"date": "2015-05-13", "close": 2.00641085, "volume": 361433.0}, {"date": "2015-05-14", "close": 2.01619822, "volume": 106171.0}, {"date": "2015-05-15", "close": 2.01619822, "volume": 112914.0}, {"date": "2015-05-18", "close": 2.00641085, "volume": 361352.0}, {"date": "2015-05-19", "close": 2.01619822, "volume": 138347.0}, {"date": "2015-05-20", "close": 2.01619822, "volume": 29322.0}, {"date": "2015-05-21", "close": 2.01619822, "volume": 140923.0}, {"date": "2015-05-22", "close": 2.04556033, "volume": 394943.0}, {"date": "2015-05-25", "close": 2.04556033, "volume": 245827.0}, {"date": "2015-05-26", "close": 2.02598559, "volume": 294035.0}, {"date": "2015-05-27", "close": 2.03577296, "volume": 310863.0}, {"date": "2015-05-28", "close": 2.03577296, "volume": 216938.0}, {"date": "2015-05-29", "close": 2.03577296, "volume": 285972.0}, {"date": "2015-06-01", "close": 2.03577296, "volume": 111538.0}, {"date": "2015-06-02", "close": 2.06513507, "volume": 158518.0}, {"date": "2015-06-03", "close": 2.02598559, "volume": 179192.0}, {"date": "2015-06-04", "close": 2.03577296, "volume": 415234.0}, {"date": "2015-06-05", "close": 2.04556033, "volume": 204944.0}, {"date": "2015-06-09", "close": 2.03577296, "volume": 463947.0}, {"date": "2015-06-10", "close": 2.03577296, "volume": 458513.0}, {"date": "2015-06-11", "close": 2.03577296, "volume": 321621.0}, {"date": "2015-06-12", "close": 2.00641085, "volume": 45167.0}, {"date": "2015-06-15", "close": 2.03577296, "volume": 186066.0}, {"date": "2015-06-16", "close": 2.01619822, "volume": 84690.0}, {"date": "2015-06-17", "close": 2.02598559, "volume": 65905.0}, {"date": "2015-06-18", "close": 1.903643465, "volume": 985771.0}, {"date": "2015-06-19", "close": 1.92811189, "volume": 2273019.0}, {"date": "2015-06-22", "close": 1.884068725, "volume": 859730.0}, {"date": "2015-06-23", "close": 1.88896241, "volume": 1577747.0}, {"date": "2015-06-24", "close": 1.88896241, "volume": 737370.0}, {"date": "2015-06-25", "close": 1.903643465, "volume": 1239660.0}, {"date": "2015-06-26", "close": 1.825344505, "volume": 222659.0}, {"date": "2015-06-29", "close": 1.825344505, "volume": 374385.0}, {"date": "2015-06-30", "close": 1.81066345, "volume": 265167.0}, {"date": "2015-07-01", "close": 1.815557135, "volume": 845273.0}, {"date": "2015-07-02", "close": 1.82045082, "volume": 590982.0}, {"date": "2015-07-03", "close": 1.81066345, "volume": 173247.0}, {"date": "2015-07-06", "close": 1.80087608, "volume": 89704.0}, {"date": "2015-07-07", "close": 1.795982395, "volume": 145628.0}, {"date": "2015-07-08", "close": 1.80087608, "volume": 73897.0}, {"date": "2015-07-09", "close": 1.815557135, "volume": 251345.0}, {"date": "2015-07-10", "close": 1.80087608, "volume": 118838.0}, {"date": "2015-07-13", "close": 1.786195025, "volume": 160861.0}, {"date": "2015-07-14", "close": 1.75193923, "volume": 683922.0}, {"date": "2015-07-15", "close": 1.7617266, "volume": 440102.0}, {"date": "2015-07-16", "close": 1.7617266, "volume": 312728.0}, {"date": "2015-07-17", "close": 1.75193923, "volume": 145146.0}, {"date": "2015-07-20", "close": 1.77151397, "volume": 133828.0}, {"date": "2015-07-21", "close": 1.766620285, "volume": 95393.0}, {"date": "2015-07-22", "close": 1.81066345, "volume": 346198.0}, {"date": "2015-07-23", "close": 1.815557135, "volume": 162881.0}, {"date": "2015-07-24", "close": 1.82045082, "volume": 120740.0}, {"date": "2015-07-27", "close": 1.835131875, "volume": 212774.0}, {"date": "2015-07-28", "close": 1.84981293, "volume": 192332.0}, {"date": "2015-07-29", "close": 1.82045082, "volume": 112123.0}, {"date": "2015-07-30", "close": 1.81066345, "volume": 806535.0}, {"date": "2015-07-31", "close": 1.81066345, "volume": 169695.0}, {"date": "2015-08-03", "close": 1.83023819, "volume": 197443.0}, {"date": "2015-08-04", "close": 1.82045082, "volume": 176615.0}, {"date": "2015-08-05", "close": 1.825344505, "volume": 318207.0}, {"date": "2015-08-06", "close": 1.815557135, "volume": 209611.0}, {"date": "2015-08-07", "close": 1.81066345, "volume": 208516.0}, {"date": "2015-08-10", "close": 1.82045082, "volume": 117891.0}, {"date": "2015-08-11", "close": 1.815557135, "volume": 224933.0}, {"date": "2015-08-12", "close": 1.81066345, "volume": 256825.0}, {"date": "2015-08-13", "close": 1.82045082, "volume": 77676.0}, {"date": "2015-08-14", "close": 1.815557135, "volume": 194871.0}, {"date": "2015-08-17", "close": 1.82045082, "volume": 186152.0}, {"date": "2015-08-18", "close": 1.82045082, "volume": 395203.0}, {"date": "2015-08-19", "close": 1.815557135, "volume": 358766.0}, {"date": "2015-08-20", "close": 1.815557135, "volume": 393594.0}, {"date": "2015-08-21", "close": 1.815557135, "volume": 354777.0}, {"date": "2015-08-24", "close": 1.79108871, "volume": 193734.0}, {"date": "2015-08-25", "close": 1.805769765, "volume": 127551.0}, {"date": "2015-08-26", "close": 1.825344505, "volume": 215985.0}, {"date": "2015-08-27", "close": 1.835131875, "volume": 88930.0}, {"date": "2015-08-28", "close": 1.835131875, "volume": 168357.0}, {"date": "2015-08-31", "close": 1.84002556, "volume": 182072.0}, {"date": "2015-09-01", "close": 1.83023819, "volume": 95263.0}, {"date": "2015-09-02", "close": 1.835131875, "volume": 154372.0}, {"date": "2015-09-03", "close": 1.82045082, "volume": 314488.0}, {"date": "2015-09-04", "close": 1.8596003, "volume": 192362.0}, {"date": "2015-09-07", "close": 1.844919245, "volume": 77534.0}, {"date": "2015-09-08", "close": 1.84981293, "volume": 78147.0}, {"date": "2015-09-09", "close": 1.84981293, "volume": 46351.0}, {"date": "2015-09-10", "close": 1.84002556, "volume": 80498.0}, {"date": "2015-09-11", "close": 1.82045082, "volume": 163913.0}, {"date": "2015-09-14", "close": 1.835131875, "volume": 100110.0}, {"date": "2015-09-15", "close": 1.80087608, "volume": 83434.0}, {"date": "2015-09-16", "close": 1.83023819, "volume": 177798.0}, {"date": "2015-09-17", "close": 1.815557135, "volume": 109731.0}, {"date": "2015-09-18", "close": 1.864493985, "volume": 2862452.0}, {"date": "2015-09-21", "close": 1.884068725, "volume": 1554561.0}, {"date": "2015-09-22", "close": 1.90853715, "volume": 359796.0}, {"date": "2015-09-23", "close": 1.952580315, "volume": 790463.0}, {"date": "2015-09-24", "close": 1.923218205, "volume": 246941.0}, {"date": "2015-09-25", "close": 1.92811189, "volume": 168745.0}, {"date": "2015-09-28", "close": 1.942792945, "volume": 205710.0}, {"date": "2015-09-29", "close": 1.91832452, "volume": 239058.0}, {"date": "2015-09-30", "close": 1.952580315, "volume": 287485.0}, {"date": "2015-10-01", "close": 1.952580315, "volume": 177972.0}, {"date": "2015-10-02", "close": 1.952580315, "volume": 73937.0}, {"date": "2015-10-05", "close": 1.93789926, "volume": 30099.0}, {"date": "2015-10-06", "close": 1.97704874, "volume": 174356.0}, {"date": "2015-10-07", "close": 1.96726137, "volume": 286621.0}, {"date": "2015-10-08", "close": 1.957474, "volume": 378455.0}, {"date": "2015-10-09", "close": 1.957474, "volume": 93820.0}, {"date": "2015-10-12", "close": 1.96726137, "volume": 771387.0}, {"date": "2015-10-13", "close": 1.99662348, "volume": 499013.0}, {"date": "2015-10-14", "close": 1.97704874, "volume": 135273.0}, {"date": "2015-10-15", "close": 1.97704874, "volume": 317649.0}, {"date": "2015-10-16", "close": 1.952580315, "volume": 424066.0}, {"date": "2015-10-19", "close": 1.933005575, "volume": 93627.0}, {"date": "2015-10-20", "close": 1.957474, "volume": 191756.0}, {"date": "2015-10-21", "close": 1.96726137, "volume": 445549.0}, {"date": "2015-10-22", "close": 1.957474, "volume": 449434.0}, {"date": "2015-10-23", "close": 1.93789926, "volume": 413469.0}, {"date": "2015-10-26", "close": 1.93789926, "volume": 422197.0}, {"date": "2015-10-27", "close": 1.94768663, "volume": 336816.0}, {"date": "2015-10-28", "close": 1.97704874, "volume": 255617.0}, {"date": "2015-10-29", "close": 1.96726137, "volume": 367911.0}, {"date": "2015-10-30", "close": 2.00641085, "volume": 598936.0}, {"date": "2015-11-02", "close": 2.02598559, "volume": 164868.0}, {"date": "2015-11-03", "close": 2.00641085, "volume": 165927.0}, {"date": "2015-11-04", "close": 2.00641085, "volume": 1970028.0}, {"date": "2015-11-05", "close": 2.03577296, "volume": 404604.0}, {"date": "2015-11-06", "close": 2.00641085, "volume": 317869.0}, {"date": "2015-11-09", "close": 2.00641085, "volume": 146979.0}, {"date": "2015-11-10", "close": 2.03577296, "volume": 353091.0}, {"date": "2015-11-11", "close": 2.03577296, "volume": 179214.0}, {"date": "2015-11-12", "close": 2.00641085, "volume": 134496.0}, {"date": "2015-11-13", "close": 2.04556033, "volume": 171268.0}, {"date": "2015-11-16", "close": 1.99662348, "volume": 19086.0}, {"date": "2015-11-17", "close": 2.03577296, "volume": 115229.0}, {"date": "2015-11-18", "close": 2.04556033, "volume": 13002.0}, {"date": "2015-11-19", "close": 2.0553477, "volume": 58901.0}, {"date": "2015-11-20", "close": 2.0553477, "volume": 112797.0}, {"date": "2015-11-23", "close": 2.0553477, "volume": 368192.0}, {"date": "2015-11-24", "close": 2.07492244, "volume": 248859.0}, {"date": "2015-11-25", "close": 2.03577296, "volume": 119781.0}, {"date": "2015-11-26", "close": 2.0553477, "volume": 287770.0}, {"date": "2015-11-27", "close": 2.0553477, "volume": 219874.0}, {"date": "2015-11-30", "close": 2.08470981, "volume": 84679.0}, {"date": "2015-12-01", "close": 2.0553477, "volume": 207287.0}, {"date": "2015-12-02", "close": 2.08470981, "volume": 61959.0}, {"date": "2015-12-03", "close": 2.06513507, "volume": 121481.0}, {"date": "2015-12-04", "close": 2.0553477, "volume": 391534.0}, {"date": "2015-12-07", "close": 2.0553477, "volume": 94816.0}, {"date": "2015-12-08", "close": 2.0553477, "volume": 65946.0}, {"date": "2015-12-09", "close": 2.0553477, "volume": 87693.0}, {"date": "2015-12-10", "close": 2.0553477, "volume": 133368.0}, {"date": "2015-12-11", "close": 2.06513507, "volume": 343922.0}, {"date": "2015-12-14", "close": 2.03577296, "volume": 88718.0}, {"date": "2015-12-15", "close": 2.0553477, "volume": 373491.0}, {"date": "2015-12-16", "close": 2.0553477, "volume": 294843.0}, {"date": "2015-12-17", "close": 2.0553477, "volume": 30309.0}, {"date": "2015-12-18", "close": 2.06513507, "volume": 415629.0}, {"date": "2015-12-21", "close": 2.0553477, "volume": 6784.0}, {"date": "2015-12-22", "close": 2.14343403, "volume": 209464.0}, {"date": "2015-12-23", "close": 2.11407192, "volume": 181052.0}, {"date": "2015-12-24", "close": 2.12385929, "volume": 52818.0}, {"date": "2015-12-29", "close": 2.02598559, "volume": 31297.0}, {"date": "2015-12-30", "close": 2.03577296, "volume": 180374.0}, {"date": "2015-12-31", "close": 2.09449718, "volume": 44194.0}, {"date": "2016-01-04", "close": 2.0553477, "volume": 26151.0}, {"date": "2016-01-05", "close": 2.04556033, "volume": 58929.0}, {"date": "2016-01-06", "close": 2.01619822, "volume": 95404.0}, {"date": "2016-01-07", "close": 2.03577296, "volume": 43896.0}, {"date": "2016-01-08", "close": 2.02598559, "volume": 81341.0}, {"date": "2016-01-11", "close": 2.02598559, "volume": 72090.0}, {"date": "2016-01-12", "close": 2.04556033, "volume": 168830.0}, {"date": "2016-01-13", "close": 2.04556033, "volume": 63293.0}, {"date": "2016-01-14", "close": 1.98683611, "volume": 54462.0}, {"date": "2016-01-15", "close": 1.99662348, "volume": 265225.0}, {"date": "2016-01-18", "close": 2.02598559, "volume": 138270.0}, {"date": "2016-01-19", "close": 1.98683611, "volume": 47660.0}, {"date": "2016-01-20", "close": 2.00641085, "volume": 28381.0}, {"date": "2016-01-21", "close": 1.99662348, "volume": 108673.0}, {"date": "2016-01-22", "close": 2.00641085, "volume": 83588.0}, {"date": "2016-01-25", "close": 1.98683611, "volume": 27507.0}, {"date": "2016-01-27", "close": 1.99662348, "volume": 41561.0}, {"date": "2016-01-28", "close": 2.00641085, "volume": 140591.0}, {"date": "2016-01-29", "close": 2.00641085, "volume": 64491.0}, {"date": "2016-02-01", "close": 1.98683611, "volume": 22093.0}, {"date": "2016-02-02", "close": 1.99662348, "volume": 31580.0}, {"date": "2016-02-03", "close": 1.97704874, "volume": 93506.0}, {"date": "2016-02-04", "close": 1.981942425, "volume": 36846.0}, {"date": "2016-02-05", "close": 1.98683611, "volume": 31224.0}, {"date": "2016-02-08", "close": 1.98683611, "volume": 32884.0}, {"date": "2016-02-09", "close": 2.00641085, "volume": 60550.0}, {"date": "2016-02-10", "close": 1.98683611, "volume": 126786.0}, {"date": "2016-02-11", "close": 1.98683611, "volume": 88340.0}, {"date": "2016-02-12", "close": 2.00641085, "volume": 182073.0}, {"date": "2016-02-15", "close": 2.00641085, "volume": 107348.0}, {"date": "2016-02-16", "close": 2.11407192, "volume": 103515.0}, {"date": "2016-02-17", "close": 2.02598559, "volume": 36393.0}, {"date": "2016-02-18", "close": 2.03577296, "volume": 102927.0}, {"date": "2016-02-19", "close": 2.01619822, "volume": 60874.0}, {"date": "2016-02-22", "close": 2.03577296, "volume": 129226.0}, {"date": "2016-02-23", "close": 2.08470981, "volume": 78310.0}, {"date": "2016-02-24", "close": 2.11407192, "volume": 87542.0}, {"date": "2016-02-25", "close": 2.04556033, "volume": 174230.0}, {"date": "2016-02-26", "close": 2.01619822, "volume": 38519.0}, {"date": "2016-02-29", "close": 2.09449718, "volume": 156322.0}, {"date": "2016-03-01", "close": 2.03577296, "volume": 26426.0}, {"date": "2016-03-02", "close": 2.04556033, "volume": 17868.0}, {"date": "2016-03-03", "close": 2.0553477, "volume": 183890.0}, {"date": "2016-03-04", "close": 2.07492244, "volume": 45614.0}, {"date": "2016-03-07", "close": 2.03577296, "volume": 53389.0}, {"date": "2016-03-08", "close": 1.99662348, "volume": 97451.0}, {"date": "2016-03-09", "close": 1.99662348, "volume": 53607.0}, {"date": "2016-03-10", "close": 2.03577296, "volume": 27336.0}, {"date": "2016-03-11", "close": 2.02598559, "volume": 64606.0}, {"date": "2016-03-14", "close": 2.03577296, "volume": 32491.0}, {"date": "2016-03-15", "close": 2.01619822, "volume": 77144.0}, {"date": "2016-03-16", "close": 2.0553477, "volume": 382429.0}, {"date": "2016-03-17", "close": 2.0553477, "volume": 91805.0}, {"date": "2016-03-18", "close": 2.0553477, "volume": 267874.0}, {"date": "2016-03-21", "close": 2.0553477, "volume": 23939.0}, {"date": "2016-03-22", "close": 2.04556033, "volume": 81441.0}, {"date": "2016-03-23", "close": 2.01619822, "volume": 93598.0}, {"date": "2016-03-24", "close": 2.06513507, "volume": 24185.0}, {"date": "2016-03-29", "close": 2.0553477, "volume": 24390.0}, {"date": "2016-03-30", "close": 2.03577296, "volume": 60477.0}, {"date": "2016-03-31", "close": 2.00641085, "volume": 134623.0}, {"date": "2016-04-01", "close": 2.00641085, "volume": 73205.0}, {"date": "2016-04-04", "close": 2.01619822, "volume": 103581.0}, {"date": "2016-04-05", "close": 2.02598559, "volume": 18799.0}, {"date": "2016-04-06", "close": 2.02598559, "volume": 64984.0}, {"date": "2016-04-07", "close": 2.02598559, "volume": 47317.0}, {"date": "2016-04-08", "close": 2.01619822, "volume": 48060.0}, {"date": "2016-04-11", "close": 2.02598559, "volume": 32076.0}, {"date": "2016-04-12", "close": 2.02598559, "volume": 34386.0}, {"date": "2016-04-13", "close": 2.00641085, "volume": 51473.0}, {"date": "2016-04-14", "close": 2.03577296, "volume": 45985.0}, {"date": "2016-04-15", "close": 2.00641085, "volume": 21232.0}, {"date": "2016-04-18", "close": 2.02598559, "volume": 178408.0}, {"date": "2016-04-19", "close": 2.01619822, "volume": 36507.0}, {"date": "2016-04-20", "close": 1.99662348, "volume": 183472.0}, {"date": "2016-04-21", "close": 2.00641085, "volume": 56718.0}, {"date": "2016-04-22", "close": 2.00641085, "volume": 69582.0}, {"date": "2016-04-26", "close": 2.00641085, "volume": 59152.0}, {"date": "2016-04-27", "close": 2.01619822, "volume": 107849.0}, {"date": "2016-04-28", "close": 2.02598559, "volume": 230480.0}, {"date": "2016-04-29", "close": 2.04556033, "volume": 70778.0}, {"date": "2016-05-02", "close": 2.00641085, "volume": 100148.0}, {"date": "2016-05-03", "close": 2.03577296, "volume": 170116.0}, {"date": "2016-05-04", "close": 2.0553477, "volume": 95661.0}, {"date": "2016-05-05", "close": 2.08470981, "volume": 234415.0}, {"date": "2016-05-06", "close": 2.08470981, "volume": 76667.0}, {"date": "2016-05-09", "close": 2.0553477, "volume": 93657.0}, {"date": "2016-05-10", "close": 2.08470981, "volume": 57174.0}, {"date": "2016-05-11", "close": 2.08470981, "volume": 16115.0}, {"date": "2016-05-12", "close": 2.0553477, "volume": 124449.0}, {"date": "2016-05-13", "close": 2.0553477, "volume": 75700.0}, {"date": "2016-05-16", "close": 2.04556033, "volume": 43001.0}, {"date": "2016-05-17", "close": 2.03577296, "volume": 114141.0}, {"date": "2016-05-18", "close": 2.03577296, "volume": 62854.0}, {"date": "2016-05-19", "close": 2.03577296, "volume": 617718.0}, {"date": "2016-05-20", "close": 2.0553477, "volume": 58793.0}, {"date": "2016-05-23", "close": 2.0553477, "volume": 322209.0}, {"date": "2016-05-24", "close": 2.0553477, "volume": 60929.0}, {"date": "2016-05-25", "close": 2.06513507, "volume": 43499.0}, {"date": "2016-05-26", "close": 2.04556033, "volume": 1197417.0}, {"date": "2016-05-27", "close": 2.06513507, "volume": 57749.0}, {"date": "2016-05-30", "close": 2.0553477, "volume": 34392.0}, {"date": "2016-05-31", "close": 2.06513507, "volume": 76495.0}, {"date": "2016-06-01", "close": 2.06513507, "volume": 66906.0}, {"date": "2016-06-02", "close": 2.0553477, "volume": 3112.0}, {"date": "2016-06-03", "close": 2.0553477, "volume": 10643.0}, {"date": "2016-06-06", "close": 2.07492244, "volume": 63471.0}, {"date": "2016-06-07", "close": 2.08470981, "volume": 59796.0}, {"date": "2016-06-08", "close": 2.08470981, "volume": 171045.0}, {"date": "2016-06-09", "close": 2.08470981, "volume": 118555.0}, {"date": "2016-06-10", "close": 2.07492244, "volume": 48271.0}, {"date": "2016-06-14", "close": 2.06513507, "volume": 36872.0}, {"date": "2016-06-15", "close": 2.07492244, "volume": 279519.0}, {"date": "2016-06-16", "close": 2.07492244, "volume": 2683306.0}, {"date": "2016-06-17", "close": 2.09449718, "volume": 59321.0}, {"date": "2016-06-20", "close": 2.07492244, "volume": 26352.0}, {"date": "2016-06-21", "close": 2.09449718, "volume": 170350.0}, {"date": "2016-06-22", "close": 2.14343403, "volume": 90840.0}, {"date": "2016-06-23", "close": 2.12385929, "volume": 47501.0}, {"date": "2016-06-24", "close": 2.12385929, "volume": 144442.0}, {"date": "2016-06-27", "close": 2.12385929, "volume": 167244.0}, {"date": "2016-06-28", "close": 2.12385929, "volume": 149272.0}, {"date": "2016-06-29", "close": 2.08470981, "volume": 64732.0}, {"date": "2016-06-30", "close": 2.09449718, "volume": 143920.0}, {"date": "2016-07-01", "close": 2.08470981, "volume": 130572.0}, {"date": "2016-07-04", "close": 2.10428455, "volume": 157229.0}, {"date": "2016-07-05", "close": 2.09449718, "volume": 40019.0}, {"date": "2016-07-06", "close": 2.08470981, "volume": 98690.0}, {"date": "2016-07-07", "close": 2.10428455, "volume": 34634.0}, {"date": "2016-07-08", "close": 2.09449718, "volume": 23264.0}, {"date": "2016-07-11", "close": 2.17279614, "volume": 72598.0}, {"date": "2016-07-12", "close": 2.23152036, "volume": 83155.0}, {"date": "2016-07-13", "close": 2.19237088, "volume": 80024.0}, {"date": "2016-07-14", "close": 2.19237088, "volume": 18198.0}, {"date": "2016-07-15", "close": 2.19237088, "volume": 6426.0}, {"date": "2016-07-18", "close": 2.22173299, "volume": 17296.0}, {"date": "2016-07-19", "close": 2.20215825, "volume": 92322.0}, {"date": "2016-07-20", "close": 2.21194562, "volume": 214109.0}, {"date": "2016-07-21", "close": 2.20215825, "volume": 83538.0}, {"date": "2016-07-22", "close": 2.17279614, "volume": 43662.0}, {"date": "2016-07-25", "close": 2.18258351, "volume": 34008.0}, {"date": "2016-07-26", "close": 2.16300877, "volume": 141270.0}, {"date": "2016-07-27", "close": 2.18258351, "volume": 60716.0}, {"date": "2016-07-28", "close": 2.16300877, "volume": 138636.0}, {"date": "2016-07-29", "close": 2.19237088, "volume": 200166.0}, {"date": "2016-08-01", "close": 2.20215825, "volume": 65945.0}, {"date": "2016-08-02", "close": 2.21194562, "volume": 65105.0}, {"date": "2016-08-03", "close": 2.20215825, "volume": 29519.0}, {"date": "2016-08-04", "close": 2.20215825, "volume": 12170.0}, {"date": "2016-08-05", "close": 2.20215825, "volume": 68276.0}, {"date": "2016-08-08", "close": 2.21194562, "volume": 115086.0}, {"date": "2016-08-09", "close": 2.19237088, "volume": 39484.0}, {"date": "2016-08-10", "close": 2.19237088, "volume": 14237.0}, {"date": "2016-08-11", "close": 2.19237088, "volume": 384.0}, {"date": "2016-08-12", "close": 2.16300877, "volume": 114485.0}, {"date": "2016-08-15", "close": 2.19237088, "volume": 15042.0}, {"date": "2016-08-16", "close": 2.20215825, "volume": 18969.0}, {"date": "2016-08-17", "close": 2.18258351, "volume": 22.0}, {"date": "2016-08-18", "close": 2.14343403, "volume": 65068.0}, {"date": "2016-08-19", "close": 2.16300877, "volume": 29819.0}, {"date": "2016-08-22", "close": 2.1532214, "volume": 42406.0}, {"date": "2016-08-23", "close": 2.14343403, "volume": 45590.0}, {"date": "2016-08-24", "close": 2.14343403, "volume": 91877.0}, {"date": "2016-08-25", "close": 2.14343403, "volume": 192348.0}, {"date": "2016-08-26", "close": 2.1532214, "volume": 173503.0}, {"date": "2016-08-29", "close": 2.14343403, "volume": 26857.0}, {"date": "2016-08-30", "close": 2.14343403, "volume": 33228.0}, {"date": "2016-08-31", "close": 2.09449718, "volume": 116452.0}, {"date": "2016-09-02", "close": 2.147514, "volume": 656574.0}, {"date": "2016-09-05", "close": 2.127902, "volume": 108628.0}, {"date": "2016-09-06", "close": 2.127902, "volume": 82047.0}, {"date": "2016-09-07", "close": 2.078872, "volume": 203770.0}, {"date": "2016-09-08", "close": 2.088678, "volume": 77189.0}, {"date": "2016-09-09", "close": 2.137708, "volume": 351354.0}, {"date": "2016-09-12", "close": 2.088678, "volume": 532532.0}, {"date": "2016-09-13", "close": 2.088678, "volume": 304245.0}, {"date": "2016-09-14", "close": 2.078872, "volume": 447791.0}, {"date": "2016-09-15", "close": 2.10829, "volume": 161233.0}, {"date": "2016-09-16", "close": 2.127902, "volume": 417320.0}, {"date": "2016-09-19", "close": 2.127902, "volume": 22967.0}, {"date": "2016-09-20", "close": 2.10829, "volume": 117653.0}, {"date": "2016-09-21", "close": 2.088678, "volume": 503044.0}, {"date": "2016-09-22", "close": 2.078872, "volume": 94525.0}, {"date": "2016-09-23", "close": 2.098484, "volume": 1433849.0}, {"date": "2016-09-26", "close": 2.098484, "volume": 53662.0}, {"date": "2016-09-27", "close": 2.098484, "volume": 66393.0}, {"date": "2016-09-28", "close": 2.098484, "volume": 204702.0}, {"date": "2016-09-29", "close": 2.098484, "volume": 178817.0}, {"date": "2016-09-30", "close": 2.088678, "volume": 259247.0}, {"date": "2016-10-03", "close": 2.088678, "volume": 203308.0}, {"date": "2016-10-04", "close": 2.078872, "volume": 164350.0}, {"date": "2016-10-05", "close": 2.078872, "volume": 269642.0}, {"date": "2016-10-06", "close": 2.078872, "volume": 132343.0}, {"date": "2016-10-07", "close": 2.069066, "volume": 174689.0}, {"date": "2016-10-10", "close": 2.049454, "volume": 254321.0}, {"date": "2016-10-11", "close": 2.020036, "volume": 233708.0}, {"date": "2016-10-12", "close": 2.029842, "volume": 212162.0}, {"date": "2016-10-13", "close": 2.029842, "volume": 279082.0}, {"date": "2016-10-14", "close": 2.049454, "volume": 222102.0}, {"date": "2016-10-17", "close": 2.039648, "volume": 172557.0}, {"date": "2016-10-18", "close": 2.049454, "volume": 51016.0}, {"date": "2016-10-19", "close": 2.039648, "volume": 277707.0}, {"date": "2016-10-20", "close": 2.069066, "volume": 85363.0}, {"date": "2016-10-21", "close": 2.098484, "volume": 168851.0}, {"date": "2016-10-24", "close": 2.049454, "volume": 108996.0}, {"date": "2016-10-25", "close": 2.078872, "volume": 39347.0}, {"date": "2016-10-26", "close": 2.069066, "volume": 34097.0}, {"date": "2016-10-27", "close": 2.049454, "volume": 62789.0}, {"date": "2016-10-28", "close": 2.069066, "volume": 50511.0}, {"date": "2016-10-31", "close": 2.088678, "volume": 297675.0}, {"date": "2016-11-01", "close": 2.069066, "volume": 82033.0}, {"date": "2016-11-02", "close": 2.078872, "volume": 40463.0}, {"date": "2016-11-03", "close": 2.029842, "volume": 93833.0}, {"date": "2016-11-04", "close": 2.039648, "volume": 353510.0}, {"date": "2016-11-07", "close": 2.078872, "volume": 60022.0}, {"date": "2016-11-08", "close": 2.05926, "volume": 216141.0}, {"date": "2016-11-09", "close": 2.05926, "volume": 169279.0}, {"date": "2016-11-10", "close": 2.029842, "volume": 180186.0}, {"date": "2016-11-11", "close": 2.029842, "volume": 75611.0}, {"date": "2016-11-14", "close": 2.01023, "volume": 93288.0}, {"date": "2016-11-15", "close": 2.000424, "volume": 115246.0}, {"date": "2016-11-16", "close": 2.01023, "volume": 1254674.0}, {"date": "2016-11-17", "close": 2.020036, "volume": 521202.0}, {"date": "2016-11-18", "close": 2.039648, "volume": 54989.0}, {"date": "2016-11-21", "close": 2.000424, "volume": 110106.0}, {"date": "2016-11-22", "close": 2.029842, "volume": 32851.0}, {"date": "2016-11-23", "close": 2.000424, "volume": 273044.0}, {"date": "2016-11-24", "close": 2.000424, "volume": 411678.0}, {"date": "2016-11-25", "close": 1.990618, "volume": 193584.0}, {"date": "2016-11-28", "close": 2.01023, "volume": 91291.0}, {"date": "2016-11-29", "close": 2.000424, "volume": 183242.0}, {"date": "2016-11-30", "close": 2.020036, "volume": 351333.0}, {"date": "2016-12-01", "close": 2.020036, "volume": 134440.0}, {"date": "2016-12-02", "close": 2.000424, "volume": 101930.0}, {"date": "2016-12-05", "close": 2.000424, "volume": 37323.0}, {"date": "2016-12-06", "close": 2.01023, "volume": 70693.0}, {"date": "2016-12-07", "close": 2.020036, "volume": 97817.0}, {"date": "2016-12-08", "close": 2.020036, "volume": 121259.0}, {"date": "2016-12-09", "close": 2.039648, "volume": 306766.0}, {"date": "2016-12-12", "close": 2.039648, "volume": 68936.0}, {"date": "2016-12-13", "close": 2.039648, "volume": 1002660.0}, {"date": "2016-12-14", "close": 2.029842, "volume": 119233.0}, {"date": "2016-12-15", "close": 2.039648, "volume": 273155.0}, {"date": "2016-12-16", "close": 2.05926, "volume": 323417.0}, {"date": "2016-12-19", "close": 2.05926, "volume": 151217.0}, {"date": "2016-12-20", "close": 2.049454, "volume": 259368.0}, {"date": "2016-12-21", "close": 2.069066, "volume": 103454.0}, {"date": "2016-12-22", "close": 2.078872, "volume": 82940.0}, {"date": "2016-12-23", "close": 2.088678, "volume": 83651.0}, {"date": "2016-12-28", "close": 2.098484, "volume": 335219.0}, {"date": "2016-12-29", "close": 2.029842, "volume": 61728.0}, {"date": "2016-12-30", "close": 2.05926, "volume": 160211.0}, {"date": "2017-01-03", "close": 2.05926, "volume": 138660.0}, {"date": "2017-01-04", "close": 2.039648, "volume": 29155.0}, {"date": "2017-01-05", "close": 2.05926, "volume": 162730.0}, {"date": "2017-01-06", "close": 2.05926, "volume": 64630.0}, {"date": "2017-01-09", "close": 2.039648, "volume": 959833.0}, {"date": "2017-01-10", "close": 2.05926, "volume": 67356.0}, {"date": "2017-01-11", "close": 2.049454, "volume": 346613.0}, {"date": "2017-01-12", "close": 2.049454, "volume": 61111.0}, {"date": "2017-01-13", "close": 2.05926, "volume": 1344025.0}, {"date": "2017-01-16", "close": 2.049454, "volume": 107372.0}, {"date": "2017-01-17", "close": 2.049454, "volume": 131979.0}, {"date": "2017-01-18", "close": 2.049454, "volume": 51341.0}, {"date": "2017-01-19", "close": 2.029842, "volume": 307840.0}, {"date": "2017-01-20", "close": 2.039648, "volume": 105088.0}, {"date": "2017-01-23", "close": 2.029842, "volume": 113156.0}, {"date": "2017-01-24", "close": 2.029842, "volume": 43627.0}, {"date": "2017-01-25", "close": 2.020036, "volume": 49513.0}, {"date": "2017-01-27", "close": 2.000424, "volume": 134397.0}, {"date": "2017-01-30", "close": 2.01023, "volume": 142897.0}, {"date": "2017-01-31", "close": 2.01023, "volume": 42275.0}, {"date": "2017-02-01", "close": 2.039648, "volume": 82137.0}, {"date": "2017-02-02", "close": 2.049454, "volume": 20536.0}, {"date": "2017-02-03", "close": 2.039648, "volume": 49489.0}, {"date": "2017-02-06", "close": 2.029842, "volume": 73515.0}, {"date": "2017-02-07", "close": 2.049454, "volume": 36491.0}, {"date": "2017-02-08", "close": 2.039648, "volume": 57022.0}, {"date": "2017-02-09", "close": 2.029842, "volume": 44679.0}, {"date": "2017-02-10", "close": 2.039648, "volume": 238761.0}, {"date": "2017-02-13", "close": 2.049454, "volume": 54004.0}, {"date": "2017-02-14", "close": 2.029842, "volume": 90594.0}, {"date": "2017-02-15", "close": 2.029842, "volume": 56593.0}, {"date": "2017-02-16", "close": 2.029842, "volume": 83715.0}, {"date": "2017-02-17", "close": 2.039648, "volume": 98562.0}, {"date": "2017-02-20", "close": 2.039648, "volume": 187034.0}, {"date": "2017-02-21", "close": 2.029842, "volume": 146936.0}, {"date": "2017-02-22", "close": 2.029842, "volume": 122763.0}, {"date": "2017-02-23", "close": 2.039648, "volume": 153006.0}, {"date": "2017-02-24", "close": 2.039648, "volume": 66165.0}, {"date": "2017-02-27", "close": 2.039648, "volume": 91517.0}, {"date": "2017-02-28", "close": 2.05926, "volume": 143180.0}, {"date": "2017-03-01", "close": 2.039648, "volume": 118601.0}, {"date": "2017-03-02", "close": 2.029842, "volume": 212306.0}, {"date": "2017-03-03", "close": 2.049454, "volume": 413242.0}, {"date": "2017-03-06", "close": 2.049454, "volume": 201156.0}, {"date": "2017-03-07", "close": 2.029842, "volume": 205160.0}, {"date": "2017-03-08", "close": 2.049454, "volume": 282488.0}, {"date": "2017-03-09", "close": 2.049454, "volume": 249621.0}, {"date": "2017-03-10", "close": 2.039648, "volume": 311303.0}, {"date": "2017-03-13", "close": 2.049454, "volume": 265660.0}, {"date": "2017-03-14", "close": 2.049454, "volume": 20421.0}, {"date": "2017-03-15", "close": 2.039648, "volume": 109166.0}, {"date": "2017-03-16", "close": 2.05926, "volume": 152997.0}, {"date": "2017-03-17", "close": 2.05926, "volume": 475356.0}, {"date": "2017-03-20", "close": 2.05926, "volume": 642959.0}, {"date": "2017-03-21", "close": 2.078872, "volume": 77333.0}, {"date": "2017-03-22", "close": 2.088678, "volume": 1769413.0}, {"date": "2017-03-23", "close": 2.088678, "volume": 707890.0}, {"date": "2017-03-24", "close": 2.088678, "volume": 144049.0}, {"date": "2017-03-27", "close": 2.078872, "volume": 22212.0}, {"date": "2017-03-28", "close": 2.078872, "volume": 130127.0}, {"date": "2017-03-29", "close": 2.078872, "volume": 234206.0}, {"date": "2017-03-30", "close": 2.098484, "volume": 99637.0}, {"date": "2017-03-31", "close": 2.078872, "volume": 291649.0}, {"date": "2017-04-03", "close": 2.098484, "volume": 643079.0}, {"date": "2017-04-04", "close": 2.098484, "volume": 33660.0}, {"date": "2017-04-05", "close": 2.137708, "volume": 4902882.0}, {"date": "2017-04-06", "close": 2.186738, "volume": 934278.0}, {"date": "2017-04-07", "close": 2.167126, "volume": 22758258.0}, {"date": "2017-04-10", "close": 2.15732, "volume": 275286.0}, {"date": "2017-04-11", "close": 2.15732, "volume": 168627.0}, {"date": "2017-04-12", "close": 2.15732, "volume": 160207.0}, {"date": "2017-04-13", "close": 2.15732, "volume": 40933.0}, {"date": "2017-04-18", "close": 2.15732, "volume": 69874.0}, {"date": "2017-04-19", "close": 2.176932, "volume": 125434.0}, {"date": "2017-04-20", "close": 2.176932, "volume": 105959.0}, {"date": "2017-04-21", "close": 2.196544, "volume": 179919.0}, {"date": "2017-04-24", "close": 2.176932, "volume": 8089.0}, {"date": "2017-04-26", "close": 2.15732, "volume": 152442.0}, {"date": "2017-04-27", "close": 2.176932, "volume": 397760.0}, {"date": "2017-04-28", "close": 2.20635, "volume": 108257.0}, {"date": "2017-05-01", "close": 2.186738, "volume": 131823.0}, {"date": "2017-05-02", "close": 2.176932, "volume": 31685.0}, {"date": "2017-05-03", "close": 2.15732, "volume": 96332.0}, {"date": "2017-05-04", "close": 2.176932, "volume": 157240.0}, {"date": "2017-05-05", "close": 2.186738, "volume": 144463.0}, {"date": "2017-05-08", "close": 2.20635, "volume": 158338.0}, {"date": "2017-05-09", "close": 2.216156, "volume": 200149.0}, {"date": "2017-05-10", "close": 2.216156, "volume": 196189.0}, {"date": "2017-05-11", "close": 2.225962, "volume": 86076.0}, {"date": "2017-05-12", "close": 2.196544, "volume": 153361.0}, {"date": "2017-05-15", "close": 2.196544, "volume": 83162.0}, {"date": "2017-05-16", "close": 2.186738, "volume": 128647.0}, {"date": "2017-05-17", "close": 2.186738, "volume": 117672.0}, {"date": "2017-05-18", "close": 2.15732, "volume": 159746.0}, {"date": "2017-05-19", "close": 2.167126, "volume": 115548.0}, {"date": "2017-05-22", "close": 2.167126, "volume": 38431.0}, {"date": "2017-05-23", "close": 2.15732, "volume": 75775.0}, {"date": "2017-05-24", "close": 2.167126, "volume": 94410.0}, {"date": "2017-05-25", "close": 2.186738, "volume": 126973.0}, {"date": "2017-05-26", "close": 2.186738, "volume": 57360.0}, {"date": "2017-05-29", "close": 2.20635, "volume": 111882.0}, {"date": "2017-05-30", "close": 2.216156, "volume": 50300.0}, {"date": "2017-05-31", "close": 2.20635, "volume": 76982.0}, {"date": "2017-06-01", "close": 2.20635, "volume": 59619.0}, {"date": "2017-06-02", "close": 2.20635, "volume": 26545.0}, {"date": "2017-06-05", "close": 2.274992, "volume": 58832.0}, {"date": "2017-06-06", "close": 2.25538, "volume": 44512.0}, {"date": "2017-06-07", "close": 2.25538, "volume": 71266.0}, {"date": "2017-06-08", "close": 2.20635, "volume": 211134.0}, {"date": "2017-06-09", "close": 2.20635, "volume": 31646.0}, {"date": "2017-06-13", "close": 2.274992, "volume": 76714.0}, {"date": "2017-06-14", "close": 2.314216, "volume": 145294.0}, {"date": "2017-06-15", "close": 2.30441, "volume": 69259.0}, {"date": "2017-06-16", "close": 2.343634, "volume": 178938.0}, {"date": "2017-06-19", "close": 2.333828, "volume": 54108.0}, {"date": "2017-06-20", "close": 2.392664, "volume": 272872.0}, {"date": "2017-06-21", "close": 2.392664, "volume": 399858.0}, {"date": "2017-06-22", "close": 2.343634, "volume": 160859.0}, {"date": "2017-06-23", "close": 2.324022, "volume": 130882.0}, {"date": "2017-06-26", "close": 2.324022, "volume": 79965.0}, {"date": "2017-06-27", "close": 2.35344, "volume": 150623.0}, {"date": "2017-06-28", "close": 2.35344, "volume": 189013.0}, {"date": "2017-06-29", "close": 2.274992, "volume": 54991.0}, {"date": "2017-06-30", "close": 2.245574, "volume": 325406.0}, {"date": "2017-07-03", "close": 2.235768, "volume": 243670.0}, {"date": "2017-07-04", "close": 2.245574, "volume": 244296.0}, {"date": "2017-07-05", "close": 2.235768, "volume": 122231.0}, {"date": "2017-07-06", "close": 2.25538, "volume": 226030.0}, {"date": "2017-07-07", "close": 2.225962, "volume": 117776.0}, {"date": "2017-07-10", "close": 2.225962, "volume": 128819.0}, {"date": "2017-07-11", "close": 2.216156, "volume": 30483685.0}, {"date": "2017-07-12", "close": 2.30441, "volume": 1662263.0}, {"date": "2017-07-13", "close": 2.25538, "volume": 584334.0}, {"date": "2017-07-14", "close": 2.25538, "volume": 389976.0}, {"date": "2017-07-17", "close": 2.245574, "volume": 236806.0}, {"date": "2017-07-18", "close": 2.274992, "volume": 122916.0}, {"date": "2017-07-19", "close": 2.265186, "volume": 154621.0}, {"date": "2017-07-20", "close": 2.245574, "volume": 573934.0}, {"date": "2017-07-21", "close": 2.225962, "volume": 805878.0}, {"date": "2017-07-24", "close": 2.216156, "volume": 197720.0}, {"date": "2017-07-25", "close": 2.186738, "volume": 599238.0}, {"date": "2017-07-26", "close": 2.225962, "volume": 260772.0}, {"date": "2017-07-27", "close": 2.235768, "volume": 278997.0}, {"date": "2017-07-28", "close": 2.216156, "volume": 882171.0}, {"date": "2017-07-31", "close": 2.235768, "volume": 50183.0}, {"date": "2017-08-01", "close": 2.235768, "volume": 24147.0}, {"date": "2017-08-02", "close": 2.265186, "volume": 246063.0}, {"date": "2017-08-03", "close": 2.274992, "volume": 80257.0}, {"date": "2017-08-04", "close": 2.25538, "volume": 99200.0}, {"date": "2017-08-07", "close": 2.25538, "volume": 84529.0}, {"date": "2017-08-08", "close": 2.25538, "volume": 270425.0}, {"date": "2017-08-09", "close": 2.25538, "volume": 56303.0}, {"date": "2017-08-10", "close": 2.30441, "volume": 460599.0}, {"date": "2017-08-11", "close": 2.30441, "volume": 62976.0}, {"date": "2017-08-14", "close": 2.30441, "volume": 101967.0}, {"date": "2017-08-15", "close": 2.314216, "volume": 85868.0}, {"date": "2017-08-16", "close": 2.314216, "volume": 71869.0}, {"date": "2017-08-17", "close": 2.314216, "volume": 74741.0}, {"date": "2017-08-18", "close": 2.50053, "volume": 209383.0}, {"date": "2017-08-21", "close": 2.422082, "volume": 235453.0}, {"date": "2017-08-22", "close": 2.4515, "volume": 191193.0}, {"date": "2017-08-23", "close": 2.431888, "volume": 202403.0}, {"date": "2017-08-24", "close": 2.431888, "volume": 198003.0}, {"date": "2017-08-25", "close": 2.422082, "volume": 167159.0}, {"date": "2017-08-28", "close": 2.441694, "volume": 117678.0}, {"date": "2017-08-29", "close": 2.4515, "volume": 204985.0}, {"date": "2017-08-30", "close": 2.431888, "volume": 109961.0}, {"date": "2017-08-31", "close": 2.431888, "volume": 257113.0}, {"date": "2017-09-01", "close": 2.441694, "volume": 195817.0}, {"date": "2017-09-04", "close": 2.431888, "volume": 75192.0}, {"date": "2017-09-05", "close": 2.431888, "volume": 107841.0}, {"date": "2017-09-06", "close": 2.40247, "volume": 406601.0}, {"date": "2017-09-07", "close": 2.412276, "volume": 103976.0}, {"date": "2017-09-08", "close": 2.431888, "volume": 103617.0}, {"date": "2017-09-11", "close": 2.431888, "volume": 157373.0}, {"date": "2017-09-12", "close": 2.431888, "volume": 179685.0}, {"date": "2017-09-13", "close": 2.422082, "volume": 105328.0}, {"date": "2017-09-14", "close": 2.431888, "volume": 205911.0}, {"date": "2017-09-15", "close": 2.382858, "volume": 507073.0}, {"date": "2017-09-18", "close": 2.422082, "volume": 115712.0}, {"date": "2017-09-19", "close": 2.422082, "volume": 78426.0}, {"date": "2017-09-20", "close": 2.431888, "volume": 178620.0}, {"date": "2017-09-21", "close": 2.431888, "volume": 123699.0}, {"date": "2017-09-22", "close": 2.422082, "volume": 56802.0}, {"date": "2017-09-25", "close": 2.461306, "volume": 72095.0}, {"date": "2017-09-26", "close": 2.431888, "volume": 58161.0}, {"date": "2017-09-27", "close": 2.461306, "volume": 113203.0}, {"date": "2017-09-28", "close": 2.4515, "volume": 136952.0}, {"date": "2017-09-29", "close": 2.461306, "volume": 41354.0}, {"date": "2017-10-02", "close": 2.431888, "volume": 110926.0}, {"date": "2017-10-03", "close": 2.431888, "volume": 108756.0}, {"date": "2017-10-04", "close": 2.431888, "volume": 89853.0}, {"date": "2017-10-05", "close": 2.431888, "volume": 59571.0}, {"date": "2017-10-06", "close": 2.392664, "volume": 211702.0}, {"date": "2017-10-09", "close": 2.422082, "volume": 120612.0}, {"date": "2017-10-10", "close": 2.441694, "volume": 109513.0}, {"date": "2017-10-11", "close": 2.441694, "volume": 74073.0}, {"date": "2017-10-12", "close": 2.4515, "volume": 108192.0}, {"date": "2017-10-13", "close": 2.471112, "volume": 37441.0}, {"date": "2017-10-16", "close": 2.471112, "volume": 33987.0}, {"date": "2017-10-17", "close": 2.4515, "volume": 83142.0}, {"date": "2017-10-18", "close": 2.422082, "volume": 181363.0}, {"date": "2017-10-19", "close": 2.431888, "volume": 57722.0}, {"date": "2017-10-20", "close": 2.4515, "volume": 66908.0}, {"date": "2017-10-23", "close": 2.50053, "volume": 1716233.0}, {"date": "2017-10-24", "close": 2.50053, "volume": 1162658.0}, {"date": "2017-10-25", "close": 2.50053, "volume": 790769.0}, {"date": "2017-10-26", "close": 2.54956, "volume": 479416.0}, {"date": "2017-10-27", "close": 2.539754, "volume": 522457.0}, {"date": "2017-10-30", "close": 2.54956, "volume": 371924.0}, {"date": "2017-10-31", "close": 2.588784, "volume": 282235.0}, {"date": "2017-11-01", "close": 2.569172, "volume": 246143.0}, {"date": "2017-11-02", "close": 2.54956, "volume": 151071.0}, {"date": "2017-11-03", "close": 2.539754, "volume": 255427.0}, {"date": "2017-11-06", "close": 2.578978, "volume": 135029.0}, {"date": "2017-11-07", "close": 2.569172, "volume": 48976.0}, {"date": "2017-11-08", "close": 2.578978, "volume": 75081.0}, {"date": "2017-11-09", "close": 2.578978, "volume": 115680.0}, {"date": "2017-11-10", "close": 2.588784, "volume": 116009.0}, {"date": "2017-11-13", "close": 2.588784, "volume": 66136.0}, {"date": "2017-11-14", "close": 2.559366, "volume": 265589.0}, {"date": "2017-11-15", "close": 2.59859, "volume": 95743.0}, {"date": "2017-11-16", "close": 2.628008, "volume": 172796.0}, {"date": "2017-11-17", "close": 2.59859, "volume": 178871.0}, {"date": "2017-11-20", "close": 2.54956, "volume": 285852.0}, {"date": "2017-11-21", "close": 2.578978, "volume": 97971.0}, {"date": "2017-11-22", "close": 2.529948, "volume": 123820.0}, {"date": "2017-11-23", "close": 2.559366, "volume": 97669.0}, {"date": "2017-11-24", "close": 2.559366, "volume": 133051.0}, {"date": "2017-11-27", "close": 2.559366, "volume": 63066.0}, {"date": "2017-11-28", "close": 2.569172, "volume": 91631.0}, {"date": "2017-11-29", "close": 2.559366, "volume": 114892.0}, {"date": "2017-11-30", "close": 2.559366, "volume": 61470.0}, {"date": "2017-12-01", "close": 2.588784, "volume": 50211.0}, {"date": "2017-12-04", "close": 2.539754, "volume": 152512.0}, {"date": "2017-12-05", "close": 2.539754, "volume": 50944.0}, {"date": "2017-12-06", "close": 2.539754, "volume": 94099.0}, {"date": "2017-12-07", "close": 2.529948, "volume": 64884.0}, {"date": "2017-12-08", "close": 2.539754, "volume": 135224.0}, {"date": "2017-12-11", "close": 2.54956, "volume": 104158.0}, {"date": "2017-12-12", "close": 2.54956, "volume": 94591.0}, {"date": "2017-12-13", "close": 2.54956, "volume": 95557.0}, {"date": "2017-12-14", "close": 2.539754, "volume": 130496.0}, {"date": "2017-12-15", "close": 2.539754, "volume": 138546.0}, {"date": "2017-12-18", "close": 2.520142, "volume": 123419.0}, {"date": "2017-12-19", "close": 2.510336, "volume": 124567.0}, {"date": "2017-12-20", "close": 2.50053, "volume": 97810.0}, {"date": "2017-12-21", "close": 2.50053, "volume": 306768.0}, {"date": "2017-12-22", "close": 2.50053, "volume": 140021.0}, {"date": "2017-12-27", "close": 2.520142, "volume": 103336.0}, {"date": "2017-12-28", "close": 2.480918, "volume": 98625.0}, {"date": "2017-12-29", "close": 2.471112, "volume": 92078.0}, {"date": "2018-01-02", "close": 2.490724, "volume": 46589.0}, {"date": "2018-01-03", "close": 2.490724, "volume": 18411.0}, {"date": "2018-01-04", "close": 2.480918, "volume": 88693.0}, {"date": "2018-01-05", "close": 2.490724, "volume": 66230.0}, {"date": "2018-01-08", "close": 2.490724, "volume": 62427.0}, {"date": "2018-01-09", "close": 2.490724, "volume": 440584.0}, {"date": "2018-01-10", "close": 2.510336, "volume": 62605.0}, {"date": "2018-01-11", "close": 2.50053, "volume": 66756.0}, {"date": "2018-01-12", "close": 2.471112, "volume": 115249.0}, {"date": "2018-01-15", "close": 2.461306, "volume": 110473.0}, {"date": "2018-01-16", "close": 2.412276, "volume": 733361.0}, {"date": "2018-01-17", "close": 2.431888, "volume": 234296.0}, {"date": "2018-01-18", "close": 2.441694, "volume": 78733.0}, {"date": "2018-01-19", "close": 2.441694, "volume": 99907.0}, {"date": "2018-01-22", "close": 2.480918, "volume": 342671.0}, {"date": "2018-01-23", "close": 2.490724, "volume": 230510.0}, {"date": "2018-01-24", "close": 2.510336, "volume": 226258.0}, {"date": "2018-01-25", "close": 2.490724, "volume": 186472.0}, {"date": "2018-01-29", "close": 2.50053, "volume": 143492.0}, {"date": "2018-01-30", "close": 2.490724, "volume": 132689.0}, {"date": "2018-01-31", "close": 2.480918, "volume": 193628.0}, {"date": "2018-02-01", "close": 2.50053, "volume": 51241.0}, {"date": "2018-02-02", "close": 2.471112, "volume": 143368.0}, {"date": "2018-02-05", "close": 2.461306, "volume": 140900.0}, {"date": "2018-02-06", "close": 2.4515, "volume": 954357.0}, {"date": "2018-02-07", "close": 2.431888, "volume": 323888.0}, {"date": "2018-02-08", "close": 2.4515, "volume": 286529.0}, {"date": "2018-02-09", "close": 2.441694, "volume": 153037.0}, {"date": "2018-02-12", "close": 2.422082, "volume": 215991.0}, {"date": "2018-02-13", "close": 2.412276, "volume": 172422.0}, {"date": "2018-02-14", "close": 2.412276, "volume": 145957.0}, {"date": "2018-02-15", "close": 2.422082, "volume": 127607.0}, {"date": "2018-02-16", "close": 2.412276, "volume": 84530.0}, {"date": "2018-02-19", "close": 2.431888, "volume": 135847.0}, {"date": "2018-02-20", "close": 2.471112, "volume": 277542.0}, {"date": "2018-02-21", "close": 2.471112, "volume": 184086.0}, {"date": "2018-02-22", "close": 2.471112, "volume": 169232.0}, {"date": "2018-02-23", "close": 2.480918, "volume": 88873.0}, {"date": "2018-02-26", "close": 2.50053, "volume": 194994.0}, {"date": "2018-02-27", "close": 2.510336, "volume": 157233.0}, {"date": "2018-02-28", "close": 2.50053, "volume": 57557.0}, {"date": "2018-03-01", "close": 2.510336, "volume": 133563.0}, {"date": "2018-03-02", "close": 2.510336, "volume": 90127.0}, {"date": "2018-03-05", "close": 2.50053, "volume": 75238.0}, {"date": "2018-03-06", "close": 2.510336, "volume": 153077.0}, {"date": "2018-03-07", "close": 2.529948, "volume": 101703.0}, {"date": "2018-03-08", "close": 2.520142, "volume": 97529.0}, {"date": "2018-03-09", "close": 2.510336, "volume": 196719.0}, {"date": "2018-03-12", "close": 2.529948, "volume": 662650.0}, {"date": "2018-03-13", "close": 2.529948, "volume": 105992.0}, {"date": "2018-03-14", "close": 2.520142, "volume": 37032.0}, {"date": "2018-03-15", "close": 2.510336, "volume": 80184.0}, {"date": "2018-03-16", "close": 2.529948, "volume": 101552.0}, {"date": "2018-03-19", "close": 2.520142, "volume": 122856.0}, {"date": "2018-03-20", "close": 2.529948, "volume": 148928.0}, {"date": "2018-03-21", "close": 2.520142, "volume": 33848.0}, {"date": "2018-03-22", "close": 2.50053, "volume": 66800.0}, {"date": "2018-03-23", "close": 2.471112, "volume": 102040.0}, {"date": "2018-03-26", "close": 2.529948, "volume": 202352.0}, {"date": "2018-03-27", "close": 2.490724, "volume": 74891.0}, {"date": "2018-03-28", "close": 2.461306, "volume": 92963.0}, {"date": "2018-03-29", "close": 2.461306, "volume": 70361.0}, {"date": "2018-04-03", "close": 2.4515, "volume": 89681.0}, {"date": "2018-04-04", "close": 2.480918, "volume": 87944.0}, {"date": "2018-04-05", "close": 2.461306, "volume": 141407.0}, {"date": "2018-04-06", "close": 2.480918, "volume": 68391.0}, {"date": "2018-04-09", "close": 2.461306, "volume": 158426.0}, {"date": "2018-04-10", "close": 2.461306, "volume": 165235.0}, {"date": "2018-04-11", "close": 2.471112, "volume": 125736.0}, {"date": "2018-04-12", "close": 2.471112, "volume": 139341.0}, {"date": "2018-04-13", "close": 2.471112, "volume": 30381.0}, {"date": "2018-04-16", "close": 2.461306, "volume": 45143.0}, {"date": "2018-04-17", "close": 2.441694, "volume": 313827.0}, {"date": "2018-04-18", "close": 2.461306, "volume": 50267.0}, {"date": "2018-04-19", "close": 2.471112, "volume": 60342.0}, {"date": "2018-04-20", "close": 2.461306, "volume": 52958.0}, {"date": "2018-04-23", "close": 2.461306, "volume": 87939.0}, {"date": "2018-04-24", "close": 2.4515, "volume": 94696.0}, {"date": "2018-04-26", "close": 2.471112, "volume": 107373.0}, {"date": "2018-04-27", "close": 2.471112, "volume": 92342.0}, {"date": "2018-04-30", "close": 2.480918, "volume": 82396.0}, {"date": "2018-05-01", "close": 2.480918, "volume": 143524.0}, {"date": "2018-05-02", "close": 2.480918, "volume": 65591.0}, {"date": "2018-05-03", "close": 2.480918, "volume": 25423.0}, {"date": "2018-05-04", "close": 2.471112, "volume": 158807.0}, {"date": "2018-05-07", "close": 2.480918, "volume": 65222.0}, {"date": "2018-05-08", "close": 2.490724, "volume": 232556.0}, {"date": "2018-05-09", "close": 2.480918, "volume": 106069.0}, {"date": "2018-05-10", "close": 2.490724, "volume": 211016.0}, {"date": "2018-05-11", "close": 2.480918, "volume": 125259.0}, {"date": "2018-05-14", "close": 2.480918, "volume": 91640.0}, {"date": "2018-05-15", "close": 2.490724, "volume": 515443.0}, {"date": "2018-05-16", "close": 2.471112, "volume": 110169.0}, {"date": "2018-05-17", "close": 2.480918, "volume": 200922.0}, {"date": "2018-05-18", "close": 2.480918, "volume": 135215.0}, {"date": "2018-05-21", "close": 2.490724, "volume": 89773.0}, {"date": "2018-05-22", "close": 2.480918, "volume": 61977.0}, {"date": "2018-05-23", "close": 2.461306, "volume": 44093.0}, {"date": "2018-05-24", "close": 2.461306, "volume": 123614.0}, {"date": "2018-05-25", "close": 2.490724, "volume": 209582.0}, {"date": "2018-05-28", "close": 2.480918, "volume": 80629.0}, {"date": "2018-05-29", "close": 2.50053, "volume": 79173.0}, {"date": "2018-05-30", "close": 2.490724, "volume": 110927.0}, {"date": "2018-05-31", "close": 2.490724, "volume": 161244.0}, {"date": "2018-06-01", "close": 2.510336, "volume": 54967.0}, {"date": "2018-06-04", "close": 2.529948, "volume": 419570.0}, {"date": "2018-06-05", "close": 2.520142, "volume": 98708.0}, {"date": "2018-06-06", "close": 2.539754, "volume": 67006.0}, {"date": "2018-06-07", "close": 2.510336, "volume": 65962.0}, {"date": "2018-06-08", "close": 2.50053, "volume": 41677.0}, {"date": "2018-06-12", "close": 2.50053, "volume": 62226.0}, {"date": "2018-06-13", "close": 2.529948, "volume": 68262.0}, {"date": "2018-06-14", "close": 2.50053, "volume": 45666.0}, {"date": "2018-06-15", "close": 2.50053, "volume": 110266.0}, {"date": "2018-06-18", "close": 2.539754, "volume": 114239.0}, {"date": "2018-06-19", "close": 2.539754, "volume": 448075.0}, {"date": "2018-06-20", "close": 2.529948, "volume": 111838.0}, {"date": "2018-06-21", "close": 2.539754, "volume": 157198.0}, {"date": "2018-06-22", "close": 2.529948, "volume": 106928.0}, {"date": "2018-06-25", "close": 2.54956, "volume": 195352.0}, {"date": "2018-06-26", "close": 2.628008, "volume": 284322.0}, {"date": "2018-06-27", "close": 2.59859, "volume": 109764.0}, {"date": "2018-06-28", "close": 2.559366, "volume": 1067622.0}, {"date": "2018-06-29", "close": 2.59859, "volume": 114837.0}, {"date": "2018-07-02", "close": 2.569172, "volume": 112459.0}, {"date": "2018-07-03", "close": 2.569172, "volume": 96000.0}, {"date": "2018-07-04", "close": 2.54956, "volume": 142569.0}, {"date": "2018-07-05", "close": 2.54956, "volume": 33711.0}, {"date": "2018-07-06", "close": 2.578978, "volume": 50029.0}, {"date": "2018-07-09", "close": 2.559366, "volume": 42935.0}, {"date": "2018-07-10", "close": 2.588784, "volume": 60061.0}, {"date": "2018-07-11", "close": 2.569172, "volume": 41173.0}, {"date": "2018-07-12", "close": 2.559366, "volume": 128482.0}, {"date": "2018-07-13", "close": 2.54956, "volume": 20759.0}, {"date": "2018-07-16", "close": 2.54956, "volume": 26927.0}, {"date": "2018-07-17", "close": 2.539754, "volume": 25632.0}, {"date": "2018-07-18", "close": 2.569172, "volume": 72015.0}, {"date": "2018-07-19", "close": 2.54956, "volume": 94043.0}, {"date": "2018-07-20", "close": 2.539754, "volume": 37827.0}, {"date": "2018-07-23", "close": 2.569172, "volume": 28562.0}, {"date": "2018-07-24", "close": 2.54956, "volume": 27953.0}, {"date": "2018-07-25", "close": 2.559366, "volume": 181844.0}, {"date": "2018-07-26", "close": 2.539754, "volume": 111266.0}, {"date": "2018-07-27", "close": 2.559366, "volume": 17188.0}, {"date": "2018-07-30", "close": 2.559366, "volume": 35081.0}, {"date": "2018-07-31", "close": 2.559366, "volume": 34008.0}, {"date": "2018-08-01", "close": 2.559366, "volume": 65011.0}, {"date": "2018-08-02", "close": 2.539754, "volume": 11907.0}, {"date": "2018-08-03", "close": 2.569172, "volume": 26169.0}, {"date": "2018-08-06", "close": 2.54956, "volume": 61093.0}, {"date": "2018-08-07", "close": 2.569172, "volume": 15469.0}, {"date": "2018-08-08", "close": 2.578978, "volume": 24391.0}, {"date": "2018-08-09", "close": 2.569172, "volume": 44317.0}, {"date": "2018-08-10", "close": 2.578978, "volume": 32781.0}, {"date": "2018-08-13", "close": 2.588784, "volume": 33414.0}, {"date": "2018-08-14", "close": 2.59859, "volume": 85606.0}, {"date": "2018-08-15", "close": 2.569172, "volume": 38197.0}, {"date": "2018-08-16", "close": 2.618202, "volume": 78864.0}, {"date": "2018-08-17", "close": 2.59859, "volume": 61261.0}, {"date": "2018-08-20", "close": 2.608396, "volume": 54140.0}, {"date": "2018-08-21", "close": 2.578978, "volume": 43982.0}, {"date": "2018-08-22", "close": 2.618202, "volume": 23707.0}, {"date": "2018-08-23", "close": 2.637814, "volume": 81129.0}, {"date": "2018-08-24", "close": 2.59859, "volume": 318793.0}, {"date": "2018-08-27", "close": 2.59859, "volume": 64586.0}, {"date": "2018-08-28", "close": 2.59859, "volume": 45088.0}, {"date": "2018-08-29", "close": 2.59859, "volume": 71962.0}, {"date": "2018-08-30", "close": 2.608396, "volume": 197234.0}, {"date": "2018-08-31", "close": 2.59859, "volume": 103471.0}, {"date": "2018-09-03", "close": 2.608396, "volume": 33609.0}, {"date": "2018-09-04", "close": 2.608396, "volume": 532767.0}, {"date": "2018-09-05", "close": 2.637814, "volume": 35093.0}, {"date": "2018-09-06", "close": 2.667232, "volume": 434847.0}, {"date": "2018-09-07", "close": 2.69665, "volume": 334252.0}, {"date": "2018-09-10", "close": 2.726068, "volume": 121495.0}, {"date": "2018-09-11", "close": 2.686844, "volume": 64555.0}, {"date": "2018-09-12", "close": 2.677038, "volume": 84444.0}, {"date": "2018-09-13", "close": 2.677038, "volume": 129599.0}, {"date": "2018-09-14", "close": 2.706456, "volume": 234672.0}, {"date": "2018-09-17", "close": 2.706456, "volume": 148397.0}, {"date": "2018-09-18", "close": 2.726068, "volume": 291739.0}, {"date": "2018-09-19", "close": 2.726068, "volume": 255623.0}, {"date": "2018-09-20", "close": 2.716262, "volume": 124425.0}, {"date": "2018-09-21", "close": 2.726068, "volume": 188041.0}, {"date": "2018-09-24", "close": 2.726068, "volume": 80947.0}, {"date": "2018-09-25", "close": 2.735874, "volume": 66937.0}, {"date": "2018-09-26", "close": 2.716262, "volume": 70002.0}, {"date": "2018-09-27", "close": 2.667232, "volume": 219242.0}, {"date": "2018-09-28", "close": 2.657426, "volume": 39436.0}, {"date": "2018-10-01", "close": 2.677038, "volume": 63916.0}, {"date": "2018-10-02", "close": 2.628008, "volume": 56228.0}, {"date": "2018-10-03", "close": 2.64762, "volume": 63373.0}, {"date": "2018-10-04", "close": 2.608396, "volume": 57835.0}, {"date": "2018-10-05", "close": 2.637814, "volume": 169300.0}, {"date": "2018-10-08", "close": 2.657426, "volume": 75355.0}, {"date": "2018-10-09", "close": 2.677038, "volume": 126485.0}, {"date": "2018-10-10", "close": 2.64762, "volume": 528269.0}, {"date": "2018-10-11", "close": 2.628008, "volume": 50467.0}, {"date": "2018-10-12", "close": 2.637814, "volume": 79419.0}, {"date": "2018-10-15", "close": 2.618202, "volume": 70871.0}, {"date": "2018-10-16", "close": 2.637814, "volume": 282976.0}, {"date": "2018-10-17", "close": 2.608396, "volume": 370285.0}, {"date": "2018-10-18", "close": 2.618202, "volume": 84684.0}, {"date": "2018-10-19", "close": 2.64762, "volume": 249631.0}, {"date": "2018-10-22", "close": 2.608396, "volume": 56708.0}, {"date": "2018-10-23", "close": 2.559366, "volume": 91276.0}, {"date": "2018-10-24", "close": 2.59859, "volume": 76293.0}, {"date": "2018-10-25", "close": 2.578978, "volume": 61975.0}, {"date": "2018-10-26", "close": 2.54956, "volume": 113148.0}, {"date": "2018-10-29", "close": 2.54956, "volume": 83315.0}, {"date": "2018-10-30", "close": 2.539754, "volume": 203673.0}, {"date": "2018-10-31", "close": 2.480918, "volume": 408290.0}, {"date": "2018-11-01", "close": 2.471112, "volume": 198887.0}, {"date": "2018-11-02", "close": 2.510336, "volume": 176293.0}, {"date": "2018-11-05", "close": 2.471112, "volume": 184853.0}, {"date": "2018-11-06", "close": 2.520142, "volume": 238819.0}, {"date": "2018-11-07", "close": 2.539754, "volume": 318277.0}, {"date": "2018-11-08", "close": 2.54956, "volume": 150703.0}, {"date": "2018-11-09", "close": 2.520142, "volume": 387245.0}, {"date": "2018-11-12", "close": 2.559366, "volume": 173849.0}, {"date": "2018-11-13", "close": 2.559366, "volume": 253200.0}, {"date": "2018-11-14", "close": 2.559366, "volume": 161001.0}, {"date": "2018-11-15", "close": 2.569172, "volume": 100020.0}, {"date": "2018-11-16", "close": 2.569172, "volume": 320467.0}, {"date": "2018-11-19", "close": 2.59859, "volume": 74651.0}, {"date": "2018-11-20", "close": 2.588784, "volume": 38714.0}, {"date": "2018-11-21", "close": 2.637814, "volume": 80741.0}, {"date": "2018-11-22", "close": 2.59859, "volume": 90355.0}, {"date": "2018-11-23", "close": 2.64762, "volume": 89247.0}, {"date": "2018-11-26", "close": 2.686844, "volume": 75633.0}, {"date": "2018-11-27", "close": 2.677038, "volume": 103998.0}, {"date": "2018-11-28", "close": 2.686844, "volume": 119311.0}, {"date": "2018-11-29", "close": 2.69665, "volume": 34057.0}, {"date": "2018-11-30", "close": 2.608396, "volume": 140542.0}, {"date": "2018-12-03", "close": 2.628008, "volume": 28996.0}, {"date": "2018-12-04", "close": 2.64762, "volume": 46223.0}, {"date": "2018-12-05", "close": 2.657426, "volume": 59364.0}, {"date": "2018-12-06", "close": 2.686844, "volume": 45403.0}, {"date": "2018-12-07", "close": 2.637814, "volume": 312228.0}, {"date": "2018-12-10", "close": 2.628008, "volume": 153356.0}, {"date": "2018-12-11", "close": 2.637814, "volume": 23937.0}, {"date": "2018-12-12", "close": 2.637814, "volume": 30600.0}, {"date": "2018-12-13", "close": 2.628008, "volume": 29964.0}, {"date": "2018-12-14", "close": 2.64762, "volume": 85016.0}, {"date": "2018-12-17", "close": 2.628008, "volume": 29175.0}, {"date": "2018-12-18", "close": 2.637814, "volume": 17043.0}, {"date": "2018-12-19", "close": 2.667232, "volume": 42990.0}, {"date": "2018-12-20", "close": 2.657426, "volume": 16943.0}, {"date": "2018-12-21", "close": 2.726068, "volume": 198425.0}, {"date": "2018-12-24", "close": 2.716262, "volume": 175729.0}, {"date": "2018-12-27", "close": 2.706456, "volume": 180041.0}, {"date": "2018-12-28", "close": 2.667232, "volume": 75229.0}, {"date": "2018-12-31", "close": 2.677038, "volume": 12572.0}, {"date": "2019-01-02", "close": 2.667232, "volume": 14060.0}, {"date": "2019-01-03", "close": 2.69665, "volume": 35014.0}, {"date": "2019-01-04", "close": 2.677038, "volume": 104913.0}, {"date": "2019-01-07", "close": 2.686844, "volume": 7895.0}, {"date": "2019-01-08", "close": 2.628008, "volume": 102703.0}, {"date": "2019-01-09", "close": 2.667232, "volume": 32910.0}, {"date": "2019-01-10", "close": 2.667232, "volume": 29756.0}, {"date": "2019-01-11", "close": 2.637814, "volume": 17400.0}, {"date": "2019-01-14", "close": 2.628008, "volume": 51380.0}, {"date": "2019-01-15", "close": 2.637814, "volume": 80046.0}, {"date": "2019-01-16", "close": 2.637814, "volume": 65448.0}, {"date": "2019-01-17", "close": 2.667232, "volume": 44789.0}, {"date": "2019-01-18", "close": 2.657426, "volume": 40470.0}, {"date": "2019-01-21", "close": 2.64762, "volume": 43947.0}, {"date": "2019-01-22", "close": 2.657426, "volume": 91663.0}, {"date": "2019-01-23", "close": 2.637814, "volume": 87071.0}, {"date": "2019-01-24", "close": 2.657426, "volume": 21452.0}, {"date": "2019-01-25", "close": 2.735874, "volume": 147198.0}, {"date": "2019-01-29", "close": 2.69665, "volume": 41488.0}, {"date": "2019-01-30", "close": 2.706456, "volume": 48516.0}, {"date": "2019-01-31", "close": 2.69665, "volume": 64780.0}, {"date": "2019-02-01", "close": 2.677038, "volume": 343244.0}, {"date": "2019-02-04", "close": 2.706456, "volume": 27477.0}, {"date": "2019-02-05", "close": 2.706456, "volume": 76422.0}, {"date": "2019-02-06", "close": 2.716262, "volume": 138341.0}, {"date": "2019-02-07", "close": 2.74568, "volume": 38048.0}, {"date": "2019-02-08", "close": 2.735874, "volume": 80534.0}, {"date": "2019-02-11", "close": 2.79471, "volume": 299625.0}, {"date": "2019-02-12", "close": 2.775098, "volume": 44183.0}, {"date": "2019-02-13", "close": 2.74568, "volume": 37920.0}, {"date": "2019-02-14", "close": 2.814322, "volume": 36471.0}, {"date": "2019-02-15", "close": 2.84374, "volume": 19284.0}, {"date": "2019-02-18", "close": 2.882964, "volume": 55082.0}, {"date": "2019-02-19", "close": 2.814322, "volume": 103860.0}, {"date": "2019-02-20", "close": 2.833934, "volume": 18953.0}, {"date": "2019-02-21", "close": 2.84374, "volume": 70871.0}, {"date": "2019-02-22", "close": 2.89277, "volume": 41326.0}, {"date": "2019-02-25", "close": 2.863352, "volume": 54142.0}, {"date": "2019-02-26", "close": 2.824128, "volume": 189935.0}, {"date": "2019-02-27", "close": 2.726068, "volume": 131906.0}, {"date": "2019-02-28", "close": 2.735874, "volume": 30075.0}, {"date": "2019-03-01", "close": 2.69665, "volume": 201017.0}, {"date": "2019-03-04", "close": 2.64762, "volume": 377504.0}, {"date": "2019-03-05", "close": 2.667232, "volume": 140350.0}, {"date": "2019-03-06", "close": 2.64762, "volume": 155775.0}, {"date": "2019-03-07", "close": 2.637814, "volume": 345822.0}, {"date": "2019-03-08", "close": 2.657426, "volume": 406308.0}, {"date": "2019-03-11", "close": 2.716262, "volume": 69581.0}, {"date": "2019-03-12", "close": 2.69665, "volume": 209534.0}, {"date": "2019-03-13", "close": 2.706456, "volume": 56476.0}, {"date": "2019-03-14", "close": 2.716262, "volume": 102140.0}, {"date": "2019-03-15", "close": 2.726068, "volume": 149779.0}, {"date": "2019-03-18", "close": 2.74568, "volume": 292795.0}, {"date": "2019-03-19", "close": 2.79471, "volume": 330339.0}, {"date": "2019-03-20", "close": 2.84374, "volume": 198036.0}, {"date": "2019-03-21", "close": 2.833934, "volume": 149735.0}, {"date": "2019-03-22", "close": 2.814322, "volume": 152765.0}, {"date": "2019-03-25", "close": 2.824128, "volume": 68992.0}, {"date": "2019-03-26", "close": 2.804516, "volume": 65416.0}, {"date": "2019-03-27", "close": 2.824128, "volume": 84493.0}, {"date": "2019-03-28", "close": 2.824128, "volume": 95984.0}, {"date": "2019-03-29", "close": 2.784904, "volume": 76471.0}, {"date": "2019-04-01", "close": 2.824128, "volume": 72665.0}, {"date": "2019-04-02", "close": 2.79471, "volume": 68212.0}, {"date": "2019-04-03", "close": 2.814322, "volume": 36303.0}, {"date": "2019-04-04", "close": 2.824128, "volume": 33946.0}, {"date": "2019-04-05", "close": 2.79471, "volume": 42403.0}, {"date": "2019-04-08", "close": 2.804516, "volume": 45381.0}, {"date": "2019-04-09", "close": 2.79471, "volume": 19475.0}, {"date": "2019-04-10", "close": 2.814322, "volume": 27994.0}, {"date": "2019-04-11", "close": 2.79471, "volume": 22863.0}, {"date": "2019-04-12", "close": 2.814322, "volume": 38534.0}, {"date": "2019-04-15", "close": 2.804516, "volume": 89816.0}, {"date": "2019-04-16", "close": 2.79471, "volume": 80879.0}, {"date": "2019-04-17", "close": 2.79471, "volume": 57824.0}, {"date": "2019-04-18", "close": 2.784904, "volume": 67156.0}, {"date": "2019-04-23", "close": 2.775098, "volume": 54279.0}, {"date": "2019-04-24", "close": 2.79471, "volume": 843520.0}, {"date": "2019-04-26", "close": 2.79471, "volume": 221921.0}, {"date": "2019-04-29", "close": 2.784904, "volume": 69266.0}, {"date": "2019-04-30", "close": 2.79471, "volume": 464188.0}, {"date": "2019-05-01", "close": 2.79471, "volume": 72479.0}, {"date": "2019-05-02", "close": 2.74568, "volume": 180090.0}, {"date": "2019-05-03", "close": 2.755486, "volume": 23140.0}, {"date": "2019-05-06", "close": 2.765292, "volume": 26141.0}, {"date": "2019-05-07", "close": 2.765292, "volume": 39552.0}, {"date": "2019-05-08", "close": 2.784904, "volume": 33046.0}, {"date": "2019-05-09", "close": 2.79471, "volume": 33508.0}, {"date": "2019-05-10", "close": 2.765292, "volume": 83689.0}, {"date": "2019-05-13", "close": 2.755486, "volume": 93919.0}, {"date": "2019-05-14", "close": 2.69665, "volume": 503613.0}, {"date": "2019-05-15", "close": 2.69665, "volume": 139476.0}, {"date": "2019-05-16", "close": 2.726068, "volume": 96352.0}, {"date": "2019-05-17", "close": 2.79471, "volume": 203007.0}, {"date": "2019-05-20", "close": 2.784904, "volume": 284039.0}, {"date": "2019-05-21", "close": 2.784904, "volume": 222919.0}, {"date": "2019-05-22", "close": 2.79471, "volume": 225857.0}, {"date": "2019-05-23", "close": 2.79471, "volume": 321303.0}, {"date": "2019-05-24", "close": 2.765292, "volume": 204244.0}, {"date": "2019-05-27", "close": 2.784904, "volume": 112568.0}, {"date": "2019-05-28", "close": 2.765292, "volume": 463102.0}, {"date": "2019-05-29", "close": 2.765292, "volume": 233432.0}, {"date": "2019-05-30", "close": 2.74568, "volume": 183935.0}, {"date": "2019-05-31", "close": 2.755486, "volume": 93976.0}, {"date": "2019-06-03", "close": 2.765292, "volume": 105248.0}, {"date": "2019-06-04", "close": 2.79471, "volume": 391935.0}, {"date": "2019-06-05", "close": 2.755486, "volume": 271191.0}, {"date": "2019-06-06", "close": 2.814322, "volume": 289989.0}, {"date": "2019-06-07", "close": 2.84374, "volume": 280131.0}, {"date": "2019-06-11", "close": 2.833934, "volume": 292298.0}, {"date": "2019-06-12", "close": 2.863352, "volume": 265680.0}, {"date": "2019-06-13", "close": 2.873158, "volume": 103608.0}, {"date": "2019-06-14", "close": 2.902576, "volume": 156843.0}, {"date": "2019-06-17", "close": 2.912382, "volume": 103614.0}, {"date": "2019-06-18", "close": 2.873158, "volume": 186411.0}, {"date": "2019-06-19", "close": 2.89277, "volume": 227320.0}, {"date": "2019-06-20", "close": 2.84374, "volume": 768936.0}, {"date": "2019-06-21", "close": 2.89277, "volume": 641991.0}, {"date": "2019-06-24", "close": 2.902576, "volume": 321319.0}, {"date": "2019-06-25", "close": 2.912382, "volume": 128799.0}, {"date": "2019-06-26", "close": 2.912382, "volume": 136155.0}, {"date": "2019-06-27", "close": 2.873158, "volume": 155398.0}, {"date": "2019-06-28", "close": 2.833934, "volume": 343741.0}, {"date": "2019-07-01", "close": 2.84374, "volume": 213651.0}, {"date": "2019-07-02", "close": 2.84374, "volume": 286533.0}, {"date": "2019-07-03", "close": 2.84374, "volume": 222012.0}, {"date": "2019-07-04", "close": 2.84374, "volume": 205328.0}, {"date": "2019-07-05", "close": 2.902576, "volume": 236090.0}, {"date": "2019-07-08", "close": 2.912382, "volume": 164614.0}, {"date": "2019-07-09", "close": 2.922188, "volume": 144800.0}, {"date": "2019-07-10", "close": 2.912382, "volume": 255497.0}, {"date": "2019-07-11", "close": 2.89277, "volume": 110653.0}, {"date": "2019-07-12", "close": 2.882964, "volume": 205323.0}, {"date": "2019-07-15", "close": 2.863352, "volume": 117678.0}, {"date": "2019-07-16", "close": 2.814322, "volume": 293648.0}, {"date": "2019-07-17", "close": 2.833934, "volume": 208606.0}, {"date": "2019-07-18", "close": 2.814322, "volume": 140656.0}, {"date": "2019-07-19", "close": 2.814322, "volume": 227613.0}, {"date": "2019-07-22", "close": 2.784904, "volume": 244600.0}, {"date": "2019-07-23", "close": 2.775098, "volume": 225587.0}, {"date": "2019-07-24", "close": 2.775098, "volume": 291783.0}, {"date": "2019-07-25", "close": 2.765292, "volume": 270323.0}, {"date": "2019-07-26", "close": 2.765292, "volume": 157463.0}, {"date": "2019-07-29", "close": 2.784904, "volume": 312179.0}, {"date": "2019-07-30", "close": 2.784904, "volume": 194603.0}, {"date": "2019-07-31", "close": 2.804516, "volume": 270412.0}, {"date": "2019-08-01", "close": 2.814322, "volume": 190001.0}, {"date": "2019-08-02", "close": 2.833934, "volume": 279922.0}, {"date": "2019-08-05", "close": 2.833934, "volume": 258763.0}, {"date": "2019-08-06", "close": 2.824128, "volume": 274539.0}, {"date": "2019-08-07", "close": 2.833934, "volume": 137259.0}, {"date": "2019-08-08", "close": 2.84374, "volume": 124189.0}, {"date": "2019-08-09", "close": 2.853546, "volume": 114791.0}, {"date": "2019-08-12", "close": 2.873158, "volume": 122249.0}, {"date": "2019-08-13", "close": 2.853546, "volume": 119012.0}, {"date": "2019-08-14", "close": 2.863352, "volume": 91068.0}, {"date": "2019-08-15", "close": 2.833934, "volume": 133869.0}, {"date": "2019-08-16", "close": 2.853546, "volume": 109607.0}, {"date": "2019-08-19", "close": 2.833934, "volume": 78137.0}, {"date": "2019-08-20", "close": 2.824128, "volume": 100354.0}, {"date": "2019-08-21", "close": 2.853546, "volume": 131421.0}, {"date": "2019-08-22", "close": 2.873158, "volume": 231060.0}, {"date": "2019-08-23", "close": 2.873158, "volume": 195567.0}, {"date": "2019-08-26", "close": 2.863352, "volume": 493062.0}, {"date": "2019-08-27", "close": 2.89277, "volume": 182546.0}, {"date": "2019-08-28", "close": 2.89277, "volume": 169192.0}, {"date": "2019-08-29", "close": 2.912382, "volume": 206888.0}, {"date": "2019-08-30", "close": 2.89277, "volume": 487560.0}, {"date": "2019-09-02", "close": 2.902576, "volume": 189753.0}, {"date": "2019-09-03", "close": 2.902576, "volume": 245342.0}, {"date": "2019-09-04", "close": 2.882964, "volume": 167626.0}, {"date": "2019-09-05", "close": 2.853546, "volume": 414536.0}, {"date": "2019-09-06", "close": 2.863352, "volume": 123492.0}, {"date": "2019-09-09", "close": 2.863352, "volume": 56685.0}, {"date": "2019-09-10", "close": 2.824128, "volume": 200748.0}, {"date": "2019-09-11", "close": 2.84374, "volume": 292968.0}, {"date": "2019-09-12", "close": 2.84374, "volume": 146972.0}, {"date": "2019-09-13", "close": 2.853546, "volume": 84861.0}, {"date": "2019-09-16", "close": 2.84374, "volume": 107217.0}, {"date": "2019-09-17", "close": 2.853546, "volume": 127999.0}, {"date": "2019-09-18", "close": 2.833934, "volume": 92747.0}, {"date": "2019-09-19", "close": 2.84374, "volume": 73893.0}, {"date": "2019-09-20", "close": 2.912382, "volume": 480419.0}, {"date": "2019-09-23", "close": 2.873158, "volume": 141637.0}, {"date": "2019-09-24", "close": 2.882964, "volume": 246746.0}, {"date": "2019-09-25", "close": 2.882964, "volume": 129536.0}, {"date": "2019-09-26", "close": 2.882964, "volume": 131105.0}, {"date": "2019-09-27", "close": 2.814322, "volume": 330634.0}, {"date": "2019-09-30", "close": 2.833934, "volume": 222138.0}, {"date": "2019-10-01", "close": 2.833934, "volume": 148162.0}, {"date": "2019-10-02", "close": 2.863352, "volume": 227256.0}, {"date": "2019-10-03", "close": 2.873158, "volume": 127695.0}, {"date": "2019-10-04", "close": 2.882964, "volume": 77291.0}, {"date": "2019-10-07", "close": 2.912382, "volume": 94541.0}, {"date": "2019-10-08", "close": 2.912382, "volume": 212373.0}, {"date": "2019-10-09", "close": 2.981024, "volume": 202140.0}, {"date": "2019-10-10", "close": 2.981024, "volume": 359177.0}, {"date": "2019-10-11", "close": 2.951606, "volume": 259944.0}, {"date": "2019-10-14", "close": 2.931994, "volume": 262963.0}, {"date": "2019-10-15", "close": 2.922188, "volume": 106324.0}, {"date": "2019-10-16", "close": 2.922188, "volume": 162997.0}, {"date": "2019-10-17", "close": 2.912382, "volume": 205019.0}, {"date": "2019-10-18", "close": 2.902576, "volume": 180187.0}, {"date": "2019-10-21", "close": 2.922188, "volume": 245414.0}, {"date": "2019-10-22", "close": 2.902576, "volume": 183007.0}, {"date": "2019-10-23", "close": 2.902576, "volume": 194286.0}, {"date": "2019-10-24", "close": 2.902576, "volume": 185497.0}, {"date": "2019-10-25", "close": 2.902576, "volume": 256644.0}, {"date": "2019-10-28", "close": 2.912382, "volume": 110898.0}, {"date": "2019-10-29", "close": 2.902576, "volume": 241838.0}, {"date": "2019-10-30", "close": 2.902576, "volume": 112283.0}, {"date": "2019-10-31", "close": 2.902576, "volume": 111260.0}, {"date": "2019-11-01", "close": 2.89277, "volume": 483423.0}, {"date": "2019-11-04", "close": 2.89277, "volume": 196260.0}, {"date": "2019-11-05", "close": 2.89277, "volume": 73953.0}, {"date": "2019-11-06", "close": 2.912382, "volume": 153679.0}, {"date": "2019-11-07", "close": 2.931994, "volume": 91856.0}, {"date": "2019-11-08", "close": 2.912382, "volume": 151631.0}, {"date": "2019-11-11", "close": 2.902576, "volume": 91411.0}, {"date": "2019-11-12", "close": 2.89277, "volume": 80906.0}, {"date": "2019-11-13", "close": 2.89277, "volume": 148963.0}, {"date": "2019-11-14", "close": 2.89277, "volume": 108091.0}, {"date": "2019-11-15", "close": 2.89277, "volume": 58031.0}, {"date": "2019-11-18", "close": 2.912382, "volume": 54602.0}, {"date": "2019-11-19", "close": 2.912382, "volume": 140887.0}, {"date": "2019-11-20", "close": 2.912382, "volume": 164001.0}, {"date": "2019-11-21", "close": 2.873158, "volume": 505239.0}, {"date": "2019-11-22", "close": 2.863352, "volume": 204352.0}, {"date": "2019-11-25", "close": 2.853546, "volume": 200614.0}, {"date": "2019-11-26", "close": 2.873158, "volume": 129982.0}, {"date": "2019-11-27", "close": 2.89277, "volume": 270988.0}, {"date": "2019-11-28", "close": 2.882964, "volume": 302878.0}, {"date": "2019-11-29", "close": 2.84374, "volume": 643741.0}, {"date": "2019-12-02", "close": 2.853546, "volume": 714807.0}, {"date": "2019-12-03", "close": 2.902576, "volume": 834296.0}, {"date": "2019-12-04", "close": 2.89277, "volume": 211118.0}, {"date": "2019-12-05", "close": 2.902576, "volume": 243948.0}, {"date": "2019-12-06", "close": 2.89277, "volume": 234554.0}, {"date": "2019-12-09", "close": 2.912382, "volume": 317698.0}, {"date": "2019-12-10", "close": 2.89277, "volume": 177812.0}, {"date": "2019-12-11", "close": 2.89277, "volume": 240673.0}, {"date": "2019-12-12", "close": 2.902576, "volume": 120108.0}, {"date": "2019-12-13", "close": 2.863352, "volume": 222171.0}, {"date": "2019-12-16", "close": 2.863352, "volume": 363886.0}, {"date": "2019-12-17", "close": 2.873158, "volume": 756120.0}, {"date": "2019-12-18", "close": 2.873158, "volume": 277983.0}, {"date": "2019-12-19", "close": 2.902576, "volume": 247660.0}, {"date": "2019-12-20", "close": 2.89277, "volume": 262274.0}, {"date": "2019-12-23", "close": 2.89277, "volume": 158054.0}, {"date": "2019-12-24", "close": 2.902576, "volume": 99986.0}, {"date": "2019-12-27", "close": 2.89277, "volume": 88718.0}, {"date": "2019-12-30", "close": 2.853546, "volume": 105198.0}, {"date": "2019-12-31", "close": 2.853546, "volume": 47687.0}, {"date": "2020-01-02", "close": 2.84374, "volume": 65757.0}, {"date": "2020-01-03", "close": 2.853546, "volume": 131446.0}, {"date": "2020-01-06", "close": 2.853546, "volume": 91559.0}, {"date": "2020-01-07", "close": 2.863352, "volume": 188136.0}, {"date": "2020-01-08", "close": 2.853546, "volume": 74921.0}, {"date": "2020-01-09", "close": 2.833934, "volume": 224883.0}, {"date": "2020-01-10", "close": 2.824128, "volume": 207850.0}, {"date": "2020-01-13", "close": 2.863352, "volume": 138636.0}, {"date": "2020-01-14", "close": 2.863352, "volume": 200819.0}, {"date": "2020-01-15", "close": 2.882964, "volume": 338508.0}, {"date": "2020-01-16", "close": 2.882964, "volume": 544325.0}, {"date": "2020-01-17", "close": 2.89277, "volume": 139605.0}, {"date": "2020-01-20", "close": 2.89277, "volume": 96935.0}, {"date": "2020-01-21", "close": 2.912382, "volume": 169720.0}, {"date": "2020-01-22", "close": 2.951606, "volume": 229563.0}, {"date": "2020-01-23", "close": 2.99083, "volume": 146901.0}, {"date": "2020-01-24", "close": 2.951606, "volume": 78615.0}, {"date": "2020-01-28", "close": 2.961412, "volume": 145096.0}, {"date": "2020-01-29", "close": 3.010442, "volume": 232686.0}, {"date": "2020-01-30", "close": 2.99083, "volume": 217555.0}, {"date": "2020-01-31", "close": 3.020248, "volume": 182376.0}, {"date": "2020-02-03", "close": 3.03986, "volume": 303604.0}, {"date": "2020-02-04", "close": 3.000636, "volume": 160320.0}, {"date": "2020-02-05", "close": 3.020248, "volume": 120809.0}, {"date": "2020-02-06", "close": 2.981024, "volume": 156548.0}, {"date": "2020-02-07", "close": 2.981024, "volume": 149202.0}, {"date": "2020-02-10", "close": 3.010442, "volume": 151826.0}, {"date": "2020-02-11", "close": 3.030054, "volume": 211436.0}, {"date": "2020-02-12", "close": 3.030054, "volume": 247873.0}, {"date": "2020-02-13", "close": 3.030054, "volume": 258514.0}, {"date": "2020-02-14", "close": 3.030054, "volume": 186884.0}, {"date": "2020-02-17", "close": 3.03986, "volume": 188152.0}, {"date": "2020-02-18", "close": 3.049666, "volume": 152160.0}, {"date": "2020-02-19", "close": 3.108502, "volume": 314452.0}, {"date": "2020-02-20", "close": 3.13792, "volume": 436384.0}, {"date": "2020-02-21", "close": 3.147726, "volume": 180328.0}, {"date": "2020-02-24", "close": 3.059472, "volume": 393132.0}, {"date": "2020-02-25", "close": 3.069278, "volume": 221701.0}, {"date": "2020-02-26", "close": 3.03986, "volume": 273400.0}, {"date": "2020-02-27", "close": 3.049666, "volume": 139951.0}, {"date": "2020-02-28", "close": 2.981024, "volume": 666114.0}, {"date": "2020-03-02", "close": 2.912382, "volume": 428214.0}, {"date": "2020-03-03", "close": 2.961412, "volume": 451007.0}, {"date": "2020-03-04", "close": 2.961412, "volume": 348913.0}, {"date": "2020-03-05", "close": 2.971218, "volume": 230266.0}, {"date": "2020-03-06", "close": 2.951606, "volume": 241760.0}, {"date": "2020-03-09", "close": 2.824128, "volume": 351317.0}, {"date": "2020-03-10", "close": 2.84374, "volume": 705802.0}, {"date": "2020-03-11", "close": 2.784904, "volume": 849503.0}, {"date": "2020-03-12", "close": 2.667232, "volume": 602309.0}, {"date": "2020-03-13", "close": 2.490724, "volume": 1317246.0}, {"date": "2020-03-16", "close": 2.216156, "volume": 850769.0}, {"date": "2020-03-17", "close": 2.235768, "volume": 726280.0}, {"date": "2020-03-18", "close": 2.176932, "volume": 762000.0}, {"date": "2020-03-19", "close": 1.789595, "volume": 469758.0}, {"date": "2020-03-20", "close": 1.971006, "volume": 592303.0}, {"date": "2020-03-23", "close": 1.701341, "volume": 617578.0}, {"date": "2020-03-24", "close": 1.725856, "volume": 371810.0}, {"date": "2020-03-25", "close": 1.843528, "volume": 192755.0}, {"date": "2020-03-26", "close": 2.01023, "volume": 407524.0}, {"date": "2020-03-27", "close": 2.000424, "volume": 363947.0}, {"date": "2020-03-30", "close": 1.980812, "volume": 266370.0}, {"date": "2020-03-31", "close": 2.020036, "volume": 369832.0}, {"date": "2020-04-01", "close": 2.069066, "volume": 281076.0}, {"date": "2020-04-02", "close": 2.10829, "volume": 250729.0}, {"date": "2020-04-03", "close": 2.05926, "volume": 184842.0}, {"date": "2020-04-06", "close": 2.10829, "volume": 258191.0}, {"date": "2020-04-07", "close": 2.147514, "volume": 428919.0}, {"date": "2020-04-08", "close": 2.118096, "volume": 117859.0}, {"date": "2020-04-09", "close": 2.127902, "volume": 189968.0}, {"date": "2020-04-14", "close": 2.020036, "volume": 394632.0}, {"date": "2020-04-15", "close": 2.078872, "volume": 182951.0}, {"date": "2020-04-16", "close": 2.069066, "volume": 356558.0}, {"date": "2020-04-17", "close": 2.078872, "volume": 426131.0}, {"date": "2020-04-20", "close": 2.10829, "volume": 233908.0}, {"date": "2020-04-21", "close": 2.01023, "volume": 241689.0}, {"date": "2020-04-22", "close": 2.039648, "volume": 388118.0}, {"date": "2020-04-23", "close": 2.01023, "volume": 87167.0}, {"date": "2020-04-24", "close": 2.01023, "volume": 94793.0}, {"date": "2020-04-27", "close": 2.020036, "volume": 104937.0}, {"date": "2020-04-28", "close": 2.05926, "volume": 83112.0}, {"date": "2020-04-29", "close": 2.049454, "volume": 169661.0}, {"date": "2020-04-30", "close": 2.039648, "volume": 278248.0}, {"date": "2020-05-01", "close": 2.10829, "volume": 391979.0}, {"date": "2020-05-04", "close": 2.049454, "volume": 190526.0}, {"date": "2020-05-05", "close": 2.049454, "volume": 205956.0}, {"date": "2020-05-06", "close": 2.069066, "volume": 218717.0}, {"date": "2020-05-07", "close": 2.029842, "volume": 126435.0}, {"date": "2020-05-08", "close": 2.020036, "volume": 256230.0}, {"date": "2020-05-11", "close": 2.088678, "volume": 549492.0}, {"date": "2020-05-12", "close": 2.078872, "volume": 349555.0}, {"date": "2020-05-13", "close": 2.078872, "volume": 286471.0}, {"date": "2020-05-14", "close": 2.049454, "volume": 279715.0}, {"date": "2020-05-15", "close": 2.049454, "volume": 127457.0}, {"date": "2020-05-18", "close": 2.069066, "volume": 321563.0}, {"date": "2020-05-19", "close": 2.15732, "volume": 204220.0}, {"date": "2020-05-20", "close": 2.265186, "volume": 543903.0}, {"date": "2020-05-21", "close": 2.265186, "volume": 264642.0}, {"date": "2020-05-22", "close": 2.274992, "volume": 463471.0}, {"date": "2020-05-25", "close": 2.343634, "volume": 79040.0}, {"date": "2020-05-26", "close": 2.392664, "volume": 452068.0}, {"date": "2020-05-27", "close": 2.441694, "volume": 307229.0}, {"date": "2020-05-28", "close": 2.461306, "volume": 257902.0}, {"date": "2020-05-29", "close": 2.4515, "volume": 302218.0}, {"date": "2020-06-01", "close": 2.382858, "volume": 246335.0}, {"date": "2020-06-02", "close": 2.343634, "volume": 412083.0}, {"date": "2020-06-03", "close": 2.363246, "volume": 303530.0}, {"date": "2020-06-04", "close": 2.529948, "volume": 314218.0}, {"date": "2020-06-05", "close": 2.490724, "volume": 110568.0}, {"date": "2020-06-09", "close": 2.559366, "volume": 347701.0}, {"date": "2020-06-10", "close": 2.520142, "volume": 204751.0}, {"date": "2020-06-11", "close": 2.50053, "volume": 307757.0}, {"date": "2020-06-12", "close": 2.480918, "volume": 264550.0}, {"date": "2020-06-15", "close": 2.431888, "volume": 240595.0}, {"date": "2020-06-16", "close": 2.480918, "volume": 212203.0}, {"date": "2020-06-17", "close": 2.50053, "volume": 276850.0}, {"date": "2020-06-18", "close": 2.578978, "volume": 200351.0}, {"date": "2020-06-19", "close": 2.608396, "volume": 985464.0}, {"date": "2020-06-22", "close": 2.588784, "volume": 212254.0}, {"date": "2020-06-23", "close": 2.588784, "volume": 141465.0}, {"date": "2020-06-24", "close": 2.559366, "volume": 247778.0}, {"date": "2020-06-25", "close": 2.4515, "volume": 311038.0}, {"date": "2020-06-26", "close": 2.461306, "volume": 285010.0}, {"date": "2020-06-29", "close": 2.314216, "volume": 804711.0}, {"date": "2020-06-30", "close": 2.314216, "volume": 500367.0}, {"date": "2020-07-01", "close": 2.35344, "volume": 89743.0}, {"date": "2020-07-02", "close": 2.50053, "volume": 120501.0}, {"date": "2020-07-03", "close": 2.471112, "volume": 108246.0}, {"date": "2020-07-06", "close": 2.4515, "volume": 126190.0}, {"date": "2020-07-07", "close": 2.441694, "volume": 264811.0}, {"date": "2020-07-08", "close": 2.35344, "volume": 237913.0}, {"date": "2020-07-09", "close": 2.363246, "volume": 117532.0}, {"date": "2020-07-10", "close": 2.314216, "volume": 110708.0}, {"date": "2020-07-13", "close": 2.30441, "volume": 446721.0}, {"date": "2020-07-14", "close": 2.422082, "volume": 439453.0}, {"date": "2020-07-15", "close": 2.471112, "volume": 188615.0}, {"date": "2020-07-16", "close": 2.431888, "volume": 103637.0}, {"date": "2020-07-17", "close": 2.4515, "volume": 113099.0}, {"date": "2020-07-20", "close": 2.412276, "volume": 99106.0}, {"date": "2020-07-21", "close": 2.412276, "volume": 199299.0}, {"date": "2020-07-22", "close": 2.4515, "volume": 75331.0}, {"date": "2020-07-23", "close": 2.490724, "volume": 163702.0}, {"date": "2020-07-24", "close": 2.431888, "volume": 100953.0}, {"date": "2020-07-27", "close": 2.412276, "volume": 79314.0}, {"date": "2020-07-28", "close": 2.40247, "volume": 177980.0}, {"date": "2020-07-29", "close": 2.392664, "volume": 189483.0}, {"date": "2020-07-30", "close": 2.431888, "volume": 689468.0}, {"date": "2020-07-31", "close": 2.412276, "volume": 131931.0}, {"date": "2020-08-03", "close": 2.392664, "volume": 132249.0}, {"date": "2020-08-04", "close": 2.412276, "volume": 107850.0}, {"date": "2020-08-05", "close": 2.441694, "volume": 104427.0}, {"date": "2020-08-06", "close": 2.412276, "volume": 193420.0}, {"date": "2020-08-07", "close": 2.431888, "volume": 124885.0}, {"date": "2020-08-10", "close": 2.422082, "volume": 188011.0}, {"date": "2020-08-11", "close": 2.441694, "volume": 133419.0}, {"date": "2020-08-12", "close": 2.441694, "volume": 170916.0}, {"date": "2020-08-13", "close": 2.392664, "volume": 203752.0}, {"date": "2020-08-14", "close": 2.392664, "volume": 644263.0}, {"date": "2020-08-17", "close": 2.431888, "volume": 194507.0}, {"date": "2020-08-18", "close": 2.392664, "volume": 173375.0}, {"date": "2020-08-19", "close": 2.373052, "volume": 467860.0}, {"date": "2020-08-20", "close": 2.412276, "volume": 414980.0}, {"date": "2020-08-21", "close": 2.40247, "volume": 275659.0}, {"date": "2020-08-24", "close": 2.422082, "volume": 425612.0}, {"date": "2020-08-25", "close": 2.412276, "volume": 337458.0}, {"date": "2020-08-26", "close": 2.412276, "volume": 262497.0}, {"date": "2020-08-27", "close": 2.412276, "volume": 149924.0}, {"date": "2020-08-28", "close": 2.40247, "volume": 103563.0}, {"date": "2020-08-31", "close": 2.422082, "volume": 286826.0}, {"date": "2020-09-01", "close": 2.392664, "volume": 351928.0}, {"date": "2020-09-02", "close": 2.4515, "volume": 204168.0}, {"date": "2020-09-03", "close": 2.50053, "volume": 175024.0}, {"date": "2020-09-04", "close": 2.480918, "volume": 196900.0}, {"date": "2020-09-07", "close": 2.461306, "volume": 278624.0}, {"date": "2020-09-08", "close": 2.529948, "volume": 74540.0}, {"date": "2020-09-09", "close": 2.490724, "volume": 109148.0}, {"date": "2020-09-10", "close": 2.50053, "volume": 136468.0}, {"date": "2020-09-11", "close": 2.559366, "volume": 140052.0}, {"date": "2020-09-14", "close": 2.50053, "volume": 192988.0}, {"date": "2020-09-15", "close": 2.529948, "volume": 124528.0}, {"date": "2020-09-16", "close": 2.529948, "volume": 184909.0}, {"date": "2020-09-17", "close": 2.529948, "volume": 161782.0}, {"date": "2020-09-18", "close": 2.686844, "volume": 679849.0}, {"date": "2020-09-21", "close": 2.64762, "volume": 401935.0}, {"date": "2020-09-22", "close": 2.59859, "volume": 472850.0}, {"date": "2020-09-23", "close": 2.735874, "volume": 424761.0}, {"date": "2020-09-24", "close": 2.69665, "volume": 178820.0}, {"date": "2020-09-25", "close": 2.667232, "volume": 424274.0}, {"date": "2020-09-28", "close": 2.69665, "volume": 88816.0}, {"date": "2020-09-29", "close": 2.59859, "volume": 209063.0}, {"date": "2020-09-30", "close": 2.618202, "volume": 145154.0}, {"date": "2020-10-01", "close": 2.588784, "volume": 114787.0}, {"date": "2020-10-02", "close": 2.559366, "volume": 142285.0}, {"date": "2020-10-05", "close": 2.569172, "volume": 179834.0}, {"date": "2020-10-06", "close": 2.618202, "volume": 144199.0}, {"date": "2020-10-07", "close": 2.578978, "volume": 300906.0}, {"date": "2020-10-08", "close": 2.608396, "volume": 238280.0}, {"date": "2020-10-09", "close": 2.588784, "volume": 159500.0}, {"date": "2020-10-12", "close": 2.54956, "volume": 196875.0}, {"date": "2020-10-13", "close": 2.569172, "volume": 119111.0}, {"date": "2020-10-14", "close": 2.608396, "volume": 169845.0}, {"date": "2020-10-15", "close": 2.578978, "volume": 140019.0}, {"date": "2020-10-16", "close": 2.588784, "volume": 206217.0}, {"date": "2020-10-19", "close": 2.59859, "volume": 94240.0}, {"date": "2020-10-20", "close": 2.588784, "volume": 78738.0}, {"date": "2020-10-21", "close": 2.578978, "volume": 80842.0}, {"date": "2020-10-22", "close": 2.569172, "volume": 157537.0}, {"date": "2020-10-23", "close": 2.59859, "volume": 50076.0}, {"date": "2020-10-26", "close": 2.578978, "volume": 80867.0}, {"date": "2020-10-27", "close": 2.59859, "volume": 103782.0}, {"date": "2020-10-28", "close": 2.578978, "volume": 146993.0}, {"date": "2020-10-29", "close": 2.559366, "volume": 208956.0}, {"date": "2020-10-30", "close": 2.578978, "volume": 51416.0}, {"date": "2020-11-02", "close": 2.578978, "volume": 213601.0}, {"date": "2020-11-03", "close": 2.588784, "volume": 131883.0}, {"date": "2020-11-04", "close": 2.628008, "volume": 79134.0}, {"date": "2020-11-05", "close": 2.667232, "volume": 126269.0}, {"date": "2020-11-06", "close": 2.686844, "volume": 97743.0}, {"date": "2020-11-09", "close": 2.765292, "volume": 179143.0}, {"date": "2020-11-10", "close": 2.726068, "volume": 261994.0}, {"date": "2020-11-11", "close": 2.755486, "volume": 139333.0}, {"date": "2020-11-12", "close": 2.74568, "volume": 165126.0}, {"date": "2020-11-13", "close": 2.726068, "volume": 69325.0}, {"date": "2020-11-16", "close": 2.765292, "volume": 1961.0}, {"date": "2020-11-17", "close": 2.765292, "volume": 209108.0}, {"date": "2020-11-18", "close": 2.784904, "volume": 114243.0}, {"date": "2020-11-19", "close": 2.814322, "volume": 130297.0}, {"date": "2020-11-20", "close": 2.863352, "volume": 278443.0}, {"date": "2020-11-23", "close": 2.89277, "volume": 365963.0}, {"date": "2020-11-24", "close": 2.89277, "volume": 484068.0}, {"date": "2020-11-25", "close": 2.961412, "volume": 219682.0}, {"date": "2020-11-26", "close": 2.9418, "volume": 218814.0}, {"date": "2020-11-27", "close": 2.961412, "volume": 174156.0}, {"date": "2020-11-30", "close": 2.922188, "volume": 381060.0}, {"date": "2020-12-01", "close": 2.951606, "volume": 195742.0}, {"date": "2020-12-02", "close": 2.961412, "volume": 171706.0}, {"date": "2020-12-03", "close": 2.9418, "volume": 266632.0}, {"date": "2020-12-04", "close": 2.931994, "volume": 185112.0}, {"date": "2020-12-07", "close": 2.931994, "volume": 157999.0}, {"date": "2020-12-08", "close": 2.912382, "volume": 753551.0}, {"date": "2020-12-09", "close": 2.89277, "volume": 274958.0}, {"date": "2020-12-11", "close": 2.89277, "volume": 953192.0}, {"date": "2020-12-14", "close": 3.020248, "volume": 340784.0}, {"date": "2020-12-15", "close": 3.020248, "volume": 476099.0}, {"date": "2020-12-16", "close": 2.951606, "volume": 453625.0}, {"date": "2020-12-17", "close": 2.951606, "volume": 149481.0}, {"date": "2020-12-18", "close": 2.951606, "volume": 342841.0}, {"date": "2020-12-21", "close": 2.9418, "volume": 270083.0}, {"date": "2020-12-22", "close": 2.931994, "volume": 205876.0}, {"date": "2020-12-23", "close": 2.863352, "volume": 335433.0}, {"date": "2020-12-24", "close": 2.863352, "volume": 163719.0}, {"date": "2020-12-29", "close": 2.882964, "volume": 273971.0}, {"date": "2020-12-30", "close": 2.863352, "volume": 269964.0}, {"date": "2020-12-31", "close": 2.814322, "volume": 163030.0}, {"date": "2021-01-04", "close": 2.804516, "volume": 207991.0}, {"date": "2021-01-05", "close": 2.873158, "volume": 443059.0}, {"date": "2021-01-06", "close": 2.863352, "volume": 116150.0}, {"date": "2021-01-07", "close": 2.873158, "volume": 339431.0}, {"date": "2021-01-08", "close": 2.84374, "volume": 168204.0}, {"date": "2021-01-11", "close": 2.89277, "volume": 256406.0}, {"date": "2021-01-12", "close": 2.902576, "volume": 99326.0}, {"date": "2021-01-13", "close": 2.902576, "volume": 290112.0}, {"date": "2021-01-14", "close": 2.89277, "volume": 375778.0}, {"date": "2021-01-15", "close": 2.89277, "volume": 129066.0}, {"date": "2021-01-18", "close": 2.84374, "volume": 147132.0}, {"date": "2021-01-19", "close": 2.804516, "volume": 156584.0}, {"date": "2021-01-20", "close": 2.882964, "volume": 201785.0}, {"date": "2021-01-21", "close": 2.863352, "volume": 190750.0}, {"date": "2021-01-22", "close": 2.863352, "volume": 108125.0}, {"date": "2021-01-25", "close": 2.882964, "volume": 214855.0}, {"date": "2021-01-27", "close": 2.873158, "volume": 139017.0}, {"date": "2021-01-28", "close": 2.873158, "volume": 263827.0}, {"date": "2021-01-29", "close": 2.853546, "volume": 684881.0}, {"date": "2021-02-01", "close": 2.853546, "volume": 266556.0}, {"date": "2021-02-02", "close": 2.873158, "volume": 250764.0}, {"date": "2021-02-03", "close": 2.902576, "volume": 285442.0}, {"date": "2021-02-04", "close": 2.89277, "volume": 147498.0}, {"date": "2021-02-05", "close": 2.863352, "volume": 348155.0}, {"date": "2021-02-08", "close": 2.833934, "volume": 356246.0}, {"date": "2021-02-09", "close": 2.784904, "volume": 399488.0}, {"date": "2021-02-10", "close": 2.79471, "volume": 201504.0}, {"date": "2021-02-11", "close": 2.79471, "volume": 168806.0}, {"date": "2021-02-12", "close": 2.79471, "volume": 146020.0}, {"date": "2021-02-15", "close": 2.775098, "volume": 145039.0}, {"date": "2021-02-16", "close": 2.804516, "volume": 183727.0}, {"date": "2021-02-17", "close": 2.775098, "volume": 328415.0}, {"date": "2021-02-18", "close": 2.784904, "volume": 284639.0}, {"date": "2021-02-19", "close": 2.775098, "volume": 263272.0}, {"date": "2021-02-22", "close": 2.863352, "volume": 1138624.0}, {"date": "2021-02-23", "close": 2.84374, "volume": 394351.0}, {"date": "2021-02-24", "close": 2.853546, "volume": 380260.0}, {"date": "2021-02-25", "close": 2.89277, "volume": 224514.0}, {"date": "2021-02-26", "close": 2.882964, "volume": 299951.0}, {"date": "2021-03-01", "close": 2.89277, "volume": 353559.0}, {"date": "2021-03-02", "close": 2.89277, "volume": 329722.0}, {"date": "2021-03-03", "close": 2.882964, "volume": 263421.0}, {"date": "2021-03-04", "close": 2.882964, "volume": 240354.0}, {"date": "2021-03-05", "close": 2.824128, "volume": 339647.0}, {"date": "2021-03-08", "close": 2.912382, "volume": 263059.0}, {"date": "2021-03-09", "close": 2.912382, "volume": 159216.0}, {"date": "2021-03-10", "close": 2.931994, "volume": 263681.0}, {"date": "2021-03-11", "close": 2.89277, "volume": 352864.0}, {"date": "2021-03-12", "close": 2.89277, "volume": 171111.0}, {"date": "2021-03-15", "close": 3.010442, "volume": 864421.0}, {"date": "2021-03-16", "close": 3.030054, "volume": 571240.0}, {"date": "2021-03-17", "close": 3.000636, "volume": 410692.0}, {"date": "2021-03-18", "close": 3.020248, "volume": 538729.0}, {"date": "2021-03-19", "close": 2.931994, "volume": 4681692.0}, {"date": "2021-03-22", "close": 2.912382, "volume": 576601.0}, {"date": "2021-03-23", "close": 2.971218, "volume": 270856.0}, {"date": "2021-03-24", "close": 2.971218, "volume": 161472.0}, {"date": "2021-03-25", "close": 2.961412, "volume": 441446.0}, {"date": "2021-03-26", "close": 2.9418, "volume": 391923.0}, {"date": "2021-03-29", "close": 2.961412, "volume": 249321.0}, {"date": "2021-03-30", "close": 2.902576, "volume": 191268.0}, {"date": "2021-03-31", "close": 2.89277, "volume": 412213.0}, {"date": "2021-04-01", "close": 2.863352, "volume": 224111.0}, {"date": "2021-04-06", "close": 2.873158, "volume": 240143.0}, {"date": "2021-04-07", "close": 2.922188, "volume": 299532.0}, {"date": "2021-04-08", "close": 2.902576, "volume": 434991.0}, {"date": "2021-04-09", "close": 2.89277, "volume": 291388.0}, {"date": "2021-04-12", "close": 2.902576, "volume": 184025.0}, {"date": "2021-04-13", "close": 2.902576, "volume": 134227.0}, {"date": "2021-04-14", "close": 2.902576, "volume": 154328.0}, {"date": "2021-04-15", "close": 2.912382, "volume": 286140.0}, {"date": "2021-04-16", "close": 2.9418, "volume": 108604.0}, {"date": "2021-04-19", "close": 2.912382, "volume": 246724.0}, {"date": "2021-04-20", "close": 2.951606, "volume": 269045.0}, {"date": "2021-04-21", "close": 2.922188, "volume": 358248.0}, {"date": "2021-04-22", "close": 2.99083, "volume": 311310.0}, {"date": "2021-04-23", "close": 2.99083, "volume": 4383632.0}, {"date": "2021-04-26", "close": 2.99083, "volume": 83322.0}, {"date": "2021-04-27", "close": 3.010442, "volume": 54674.0}, {"date": "2021-04-28", "close": 3.010442, "volume": 212517.0}, {"date": "2021-04-29", "close": 3.010442, "volume": 788350.0}, {"date": "2021-04-30", "close": 3.030054, "volume": 162796.0}, {"date": "2021-05-03", "close": 3.059472, "volume": 172936.0}, {"date": "2021-05-04", "close": 3.049666, "volume": 74339.0}, {"date": "2021-05-05", "close": 3.030054, "volume": 89802.0}, {"date": "2021-05-06", "close": 3.059472, "volume": 76136.0}, {"date": "2021-05-07", "close": 3.010442, "volume": 285932.0}, {"date": "2021-05-10", "close": 3.08889, "volume": 167023.0}, {"date": "2021-05-11", "close": 3.079084, "volume": 272335.0}, {"date": "2021-05-12", "close": 3.079084, "volume": 168465.0}, {"date": "2021-05-13", "close": 3.030054, "volume": 231738.0}, {"date": "2021-05-14", "close": 3.049666, "volume": 176669.0}, {"date": "2021-05-17", "close": 3.049666, "volume": 141268.0}, {"date": "2021-05-18", "close": 3.08889, "volume": 115706.0}, {"date": "2021-05-19", "close": 3.020248, "volume": 317646.0}, {"date": "2021-05-20", "close": 3.049666, "volume": 1133689.0}, {"date": "2021-05-21", "close": 3.098696, "volume": 140889.0}, {"date": "2021-05-24", "close": 3.118308, "volume": 380886.0}, {"date": "2021-05-25", "close": 3.128114, "volume": 208964.0}, {"date": "2021-05-26", "close": 3.059472, "volume": 253150.0}, {"date": "2021-05-27", "close": 3.098696, "volume": 289585.0}, {"date": "2021-05-28", "close": 3.098696, "volume": 219416.0}, {"date": "2021-05-31", "close": 3.108502, "volume": 228548.0}, {"date": "2021-06-01", "close": 3.18695, "volume": 128844.0}, {"date": "2021-06-02", "close": 3.13792, "volume": 259390.0}, {"date": "2021-06-03", "close": 3.167338, "volume": 210111.0}, {"date": "2021-06-04", "close": 3.167338, "volume": 216806.0}, {"date": "2021-06-07", "close": 3.196756, "volume": 136912.0}, {"date": "2021-06-08", "close": 3.147726, "volume": 166189.0}, {"date": "2021-06-09", "close": 3.147726, "volume": 151426.0}, {"date": "2021-06-10", "close": 3.157532, "volume": 68009.0}, {"date": "2021-06-11", "close": 3.147726, "volume": 102802.0}, {"date": "2021-06-15", "close": 3.13792, "volume": 201207.0}, {"date": "2021-06-16", "close": 3.177144, "volume": 99489.0}, {"date": "2021-06-17", "close": 3.118308, "volume": 191636.0}, {"date": "2021-06-18", "close": 3.167338, "volume": 2511562.0}, {"date": "2021-06-21", "close": 3.13792, "volume": 93690.0}, {"date": "2021-06-22", "close": 3.177144, "volume": 387282.0}, {"date": "2021-06-23", "close": 3.206562, "volume": 126550.0}, {"date": "2021-06-24", "close": 3.23598, "volume": 257251.0}, {"date": "2021-06-25", "close": 3.324234, "volume": 572690.0}, {"date": "2021-06-28", "close": 3.275204, "volume": 272270.0}, {"date": "2021-06-29", "close": 3.226174, "volume": 162049.0}, {"date": "2021-06-30", "close": 3.255592, "volume": 275932.0}, {"date": "2021-07-01", "close": 3.275204, "volume": 1167207.0}, {"date": "2021-07-02", "close": 3.343846, "volume": 510769.0}, {"date": "2021-07-05", "close": 3.314428, "volume": 486196.0}, {"date": "2021-07-06", "close": 3.265398, "volume": 526378.0}, {"date": "2021-07-07", "close": 3.275204, "volume": 383230.0}, {"date": "2021-07-08", "close": 3.275204, "volume": 288885.0}, {"date": "2021-07-09", "close": 3.275204, "volume": 367903.0}, {"date": "2021-07-12", "close": 3.23598, "volume": 797201.0}, {"date": "2021-07-13", "close": 3.275204, "volume": 516962.0}, {"date": "2021-07-14", "close": 3.226174, "volume": 597195.0}, {"date": "2021-07-15", "close": 3.245786, "volume": 248370.0}, {"date": "2021-07-16", "close": 3.23598, "volume": 166241.0}, {"date": "2021-07-19", "close": 3.255592, "volume": 237997.0}, {"date": "2021-07-20", "close": 3.23598, "volume": 187102.0}, {"date": "2021-07-21", "close": 3.23598, "volume": 275048.0}, {"date": "2021-07-22", "close": 3.226174, "volume": 184736.0}, {"date": "2021-07-23", "close": 3.265398, "volume": 161620.0}, {"date": "2021-07-26", "close": 3.23598, "volume": 161394.0}, {"date": "2021-07-27", "close": 3.226174, "volume": 171166.0}, {"date": "2021-07-28", "close": 3.255592, "volume": 120296.0}, {"date": "2021-07-29", "close": 3.245786, "volume": 86058.0}, {"date": "2021-07-30", "close": 3.28501, "volume": 141930.0}, {"date": "2021-08-02", "close": 3.245786, "volume": 97013.0}, {"date": "2021-08-03", "close": 3.275204, "volume": 176467.0}, {"date": "2021-08-04", "close": 3.28501, "volume": 89644.0}, {"date": "2021-08-05", "close": 3.28501, "volume": 247375.0}, {"date": "2021-08-06", "close": 3.28501, "volume": 130632.0}, {"date": "2021-08-09", "close": 3.314428, "volume": 368619.0}, {"date": "2021-08-10", "close": 3.304622, "volume": 97216.0}, {"date": "2021-08-11", "close": 3.28501, "volume": 133326.0}, {"date": "2021-08-12", "close": 3.255592, "volume": 138736.0}, {"date": "2021-08-13", "close": 3.275204, "volume": 217249.0}, {"date": "2021-08-16", "close": 3.275204, "volume": 217118.0}, {"date": "2021-08-17", "close": 3.255592, "volume": 207564.0}, {"date": "2021-08-18", "close": 3.343846, "volume": 605357.0}, {"date": "2021-08-19", "close": 3.402682, "volume": 467819.0}, {"date": "2021-08-20", "close": 3.422294, "volume": 413308.0}, {"date": "2021-08-23", "close": 3.53016, "volume": 571939.0}, {"date": "2021-08-24", "close": 3.461518, "volume": 172342.0}, {"date": "2021-08-25", "close": 3.392876, "volume": 175630.0}, {"date": "2021-08-26", "close": 3.412488, "volume": 127426.0}, {"date": "2021-08-27", "close": 3.373264, "volume": 97871.0}, {"date": "2021-08-30", "close": 3.392876, "volume": 337427.0}, {"date": "2021-08-31", "close": 3.461518, "volume": 285658.0}, {"date": "2021-09-01", "close": 3.500742, "volume": 154536.0}, {"date": "2021-09-02", "close": 3.608608, "volume": 901059.0}, {"date": "2021-09-03", "close": 3.657638, "volume": 849797.0}, {"date": "2021-09-06", "close": 3.785116, "volume": 1061452.0}, {"date": "2021-09-07", "close": 3.608608, "volume": 678393.0}, {"date": "2021-09-08", "close": 3.608608, "volume": 918291.0}, {"date": "2021-09-09", "close": 3.618414, "volume": 544706.0}, {"date": "2021-09-10", "close": 3.618414, "volume": 540671.0}, {"date": "2021-09-13", "close": 3.618414, "volume": 506333.0}, {"date": "2021-09-14", "close": 3.618414, "volume": 422057.0}, {"date": "2021-09-15", "close": 3.62822, "volume": 691759.0}, {"date": "2021-09-16", "close": 3.598802, "volume": 849880.0}, {"date": "2021-09-17", "close": 3.598802, "volume": 8143441.0}, {"date": "2021-09-20", "close": 3.608608, "volume": 539823.0}, {"date": "2021-09-21", "close": 3.598802, "volume": 439946.0}, {"date": "2021-09-22", "close": 3.667444, "volume": 525341.0}, {"date": "2021-09-24", "close": 3.47, "volume": 2461734.0}, {"date": "2021-09-27", "close": 3.48, "volume": 1711335.0}, {"date": "2021-09-28", "close": 3.5, "volume": 1274014.0}, {"date": "2021-09-29", "close": 3.35, "volume": 1274236.0}, {"date": "2021-09-30", "close": 3.45, "volume": 1344592.0}, {"date": "2021-10-01", "close": 3.36, "volume": 984093.0}, {"date": "2021-10-04", "close": 3.45, "volume": 268661.0}, {"date": "2021-10-05", "close": 3.45, "volume": 483720.0}, {"date": "2021-10-06", "close": 3.44, "volume": 614489.0}, {"date": "2021-10-07", "close": 3.45, "volume": 641797.0}, {"date": "2021-10-08", "close": 3.46, "volume": 756713.0}, {"date": "2021-10-11", "close": 3.44, "volume": 562561.0}, {"date": "2021-10-12", "close": 3.43, "volume": 1126390.0}, {"date": "2021-10-13", "close": 3.51, "volume": 1787554.0}, {"date": "2021-10-14", "close": 3.47, "volume": 859556.0}, {"date": "2021-10-15", "close": 3.49, "volume": 1026535.0}, {"date": "2021-10-18", "close": 3.45, "volume": 525140.0}, {"date": "2021-10-19", "close": 3.43, "volume": 675033.0}, {"date": "2021-10-20", "close": 3.39, "volume": 2433852.0}, {"date": "2021-10-21", "close": 3.41, "volume": 1255541.0}, {"date": "2021-10-22", "close": 3.42, "volume": 816305.0}, {"date": "2021-10-25", "close": 3.45, "volume": 779008.0}, {"date": "2021-10-26", "close": 3.41, "volume": 690466.0}, {"date": "2021-10-27", "close": 3.41, "volume": 807379.0}, {"date": "2021-10-28", "close": 3.41, "volume": 703543.0}, {"date": "2021-10-29", "close": 3.38, "volume": 1381749.0}, {"date": "2021-11-01", "close": 3.35, "volume": 635853.0}, {"date": "2021-11-02", "close": 3.35, "volume": 1028135.0}, {"date": "2021-11-03", "close": 3.34, "volume": 622244.0}, {"date": "2021-11-04", "close": 3.32, "volume": 848152.0}, {"date": "2021-11-05", "close": 3.37, "volume": 643598.0}, {"date": "2021-11-08", "close": 3.36, "volume": 228439.0}, {"date": "2021-11-09", "close": 3.37, "volume": 756820.0}, {"date": "2021-11-10", "close": 3.37, "volume": 504982.0}, {"date": "2021-11-11", "close": 3.31, "volume": 580796.0}, {"date": "2021-11-12", "close": 3.32, "volume": 722943.0}, {"date": "2021-11-15", "close": 3.32, "volume": 596603.0}, {"date": "2021-11-16", "close": 3.34, "volume": 552596.0}, {"date": "2021-11-17", "close": 3.31, "volume": 601002.0}, {"date": "2021-11-18", "close": 3.32, "volume": 697844.0}, {"date": "2021-11-19", "close": 3.32, "volume": 761231.0}, {"date": "2021-11-22", "close": 3.22, "volume": 1218521.0}, {"date": "2021-11-23", "close": 3.26, "volume": 946928.0}, {"date": "2021-11-24", "close": 3.34, "volume": 1030215.0}, {"date": "2021-11-25", "close": 3.3, "volume": 933818.0}, {"date": "2021-11-26", "close": 3.32, "volume": 478959.0}, {"date": "2021-11-29", "close": 3.28, "volume": 1381393.0}, {"date": "2021-11-30", "close": 3.28, "volume": 7915666.0}, {"date": "2021-12-01", "close": 3.25, "volume": 190855.0}, {"date": "2021-12-02", "close": 3.3, "volume": 638822.0}, {"date": "2021-12-03", "close": 3.28, "volume": 638519.0}, {"date": "2021-12-06", "close": 3.32, "volume": 1468066.0}, {"date": "2021-12-07", "close": 3.34, "volume": 548570.0}, {"date": "2021-12-08", "close": 3.41, "volume": 738218.0}, {"date": "2021-12-09", "close": 3.41, "volume": 418710.0}, {"date": "2021-12-10", "close": 3.45, "volume": 1438836.0}, {"date": "2021-12-13", "close": 3.41, "volume": 1171786.0}, {"date": "2021-12-14", "close": 3.43, "volume": 951532.0}, {"date": "2021-12-15", "close": 3.4, "volume": 447912.0}, {"date": "2021-12-16", "close": 3.41, "volume": 854160.0}, {"date": "2021-12-17", "close": 3.5, "volume": 3355687.0}, {"date": "2021-12-20", "close": 3.46, "volume": 709790.0}, {"date": "2021-12-21", "close": 3.44, "volume": 395684.0}, {"date": "2021-12-22", "close": 3.46, "volume": 448623.0}, {"date": "2021-12-23", "close": 3.48, "volume": 659268.0}, {"date": "2021-12-24", "close": 3.51, "volume": 490525.0}, {"date": "2021-12-29", "close": 3.54, "volume": 571546.0}, {"date": "2021-12-30", "close": 3.57, "volume": 591017.0}, {"date": "2021-12-31", "close": 3.51, "volume": 259249.0}, {"date": "2022-01-04", "close": 3.55, "volume": 322283.0}, {"date": "2022-01-05", "close": 3.51, "volume": 298150.0}, {"date": "2022-01-06", "close": 3.4, "volume": 417635.0}, {"date": "2022-01-07", "close": 3.42, "volume": 231244.0}, {"date": "2022-01-10", "close": 3.4, "volume": 254341.0}, {"date": "2022-01-11", "close": 3.36, "volume": 314909.0}, {"date": "2022-01-12", "close": 3.35, "volume": 215216.0}, {"date": "2022-01-13", "close": 3.29, "volume": 565565.0}, {"date": "2022-01-14", "close": 3.31, "volume": 512213.0}, {"date": "2022-01-17", "close": 3.28, "volume": 359002.0}, {"date": "2022-01-18", "close": 3.28, "volume": 351062.0}, {"date": "2022-01-19", "close": 3.23, "volume": 479924.0}, {"date": "2022-01-20", "close": 3.22, "volume": 621097.0}, {"date": "2022-01-21", "close": 3.17, "volume": 406539.0}, {"date": "2022-01-24", "close": 3.2, "volume": 1168017.0}, {"date": "2022-01-25", "close": 3.1, "volume": 816530.0}, {"date": "2022-01-27", "close": 3.09, "volume": 1459147.0}, {"date": "2022-01-28", "close": 3.05, "volume": 1337419.0}, {"date": "2022-01-31", "close": 3.12, "volume": 885412.0}, {"date": "2022-02-01", "close": 3.12, "volume": 855036.0}, {"date": "2022-02-02", "close": 3.18, "volume": 541791.0}, {"date": "2022-02-03", "close": 3.19, "volume": 377276.0}, {"date": "2022-02-04", "close": 3.24, "volume": 385972.0}, {"date": "2022-02-07", "close": 3.21, "volume": 315472.0}, {"date": "2022-02-08", "close": 3.23, "volume": 388967.0}, {"date": "2022-02-09", "close": 3.29, "volume": 484918.0}, {"date": "2022-02-10", "close": 3.32, "volume": 456204.0}, {"date": "2022-02-11", "close": 3.21, "volume": 447605.0}, {"date": "2022-02-14", "close": 3.17, "volume": 458921.0}, {"date": "2022-02-15", "close": 3.19, "volume": 285455.0}, {"date": "2022-02-16", "close": 3.22, "volume": 478407.0}, {"date": "2022-02-17", "close": 3.24, "volume": 334251.0}, {"date": "2022-02-18", "close": 3.23, "volume": 324121.0}, {"date": "2022-02-21", "close": 3.21, "volume": 159937.0}, {"date": "2022-02-22", "close": 3.19, "volume": 249747.0}, {"date": "2022-02-23", "close": 3.21, "volume": 268853.0}, {"date": "2022-02-24", "close": 3.13, "volume": 427425.0}, {"date": "2022-02-25", "close": 3.2, "volume": 266502.0}, {"date": "2022-02-28", "close": 3.21, "volume": 1564127.0}, {"date": "2022-03-01", "close": 3.24, "volume": 723609.0}, {"date": "2022-03-02", "close": 3.23, "volume": 349329.0}, {"date": "2022-03-03", "close": 3.26, "volume": 285463.0}, {"date": "2022-03-04", "close": 3.24, "volume": 219354.0}, {"date": "2022-03-07", "close": 3.19, "volume": 514347.0}, {"date": "2022-03-08", "close": 3.2, "volume": 265985.0}, {"date": "2022-03-09", "close": 3.22, "volume": 312832.0}, {"date": "2022-03-10", "close": 3.35, "volume": 264498.0}, {"date": "2022-03-11", "close": 3.3, "volume": 948680.0}, {"date": "2022-03-14", "close": 3.36, "volume": 731044.0}, {"date": "2022-03-15", "close": 3.39, "volume": 377631.0}, {"date": "2022-03-16", "close": 3.36, "volume": 413100.0}, {"date": "2022-03-17", "close": 3.4, "volume": 301380.0}, {"date": "2022-03-18", "close": 3.41, "volume": 1018995.0}, {"date": "2022-03-21", "close": 3.37, "volume": 334967.0}, {"date": "2022-03-22", "close": 3.41, "volume": 455882.0}, {"date": "2022-03-23", "close": 3.38, "volume": 373019.0}, {"date": "2022-03-24", "close": 3.36, "volume": 426794.0}, {"date": "2022-03-25", "close": 3.39, "volume": 239625.0}, {"date": "2022-03-28", "close": 3.4, "volume": 233128.0}, {"date": "2022-03-29", "close": 3.44, "volume": 516625.0}, {"date": "2022-03-30", "close": 3.42, "volume": 641504.0}, {"date": "2022-03-31", "close": 3.39, "volume": 329699.0}, {"date": "2022-04-01", "close": 3.44, "volume": 1310613.0}, {"date": "2022-04-04", "close": 3.42, "volume": 213298.0}, {"date": "2022-04-05", "close": 3.4, "volume": 235480.0}, {"date": "2022-04-06", "close": 3.41, "volume": 218966.0}, {"date": "2022-04-07", "close": 3.36, "volume": 322521.0}, {"date": "2022-04-08", "close": 3.37, "volume": 269421.0}, {"date": "2022-04-11", "close": 3.37, "volume": 412336.0}, {"date": "2022-04-12", "close": 3.39, "volume": 182869.0}, {"date": "2022-04-13", "close": 3.37, "volume": 233416.0}, {"date": "2022-04-14", "close": 3.43, "volume": 211434.0}, {"date": "2022-04-19", "close": 3.41, "volume": 288450.0}, {"date": "2022-04-20", "close": 3.41, "volume": 166378.0}, {"date": "2022-04-21", "close": 3.46, "volume": 151992.0}, {"date": "2022-04-22", "close": 3.46, "volume": 99655.0}, {"date": "2022-04-26", "close": 3.37, "volume": 210761.0}, {"date": "2022-04-27", "close": 3.38, "volume": 262911.0}, {"date": "2022-04-28", "close": 3.34, "volume": 259847.0}, {"date": "2022-04-29", "close": 3.4, "volume": 312939.0}, {"date": "2022-05-02", "close": 3.3, "volume": 515145.0}, {"date": "2022-05-03", "close": 3.25, "volume": 362411.0}, {"date": "2022-05-04", "close": 3.28, "volume": 273406.0}, {"date": "2022-05-05", "close": 3.27, "volume": 366681.0}, {"date": "2022-05-06", "close": 3.17, "volume": 535217.0}, {"date": "2022-05-09", "close": 3.11, "volume": 768171.0}, {"date": "2022-05-10", "close": 3.09, "volume": 1144399.0}, {"date": "2022-05-11", "close": 3.09, "volume": 515573.0}, {"date": "2022-05-12", "close": 3.08, "volume": 643577.0}, {"date": "2022-05-13", "close": 3.16, "volume": 455932.0}, {"date": "2022-05-16", "close": 3.16, "volume": 133755.0}, {"date": "2022-05-17", "close": 3.19, "volume": 275148.0}, {"date": "2022-05-18", "close": 3.22, "volume": 265216.0}, {"date": "2022-05-19", "close": 3.14, "volume": 216244.0}, {"date": "2022-05-20", "close": 3.12, "volume": 205105.0}, {"date": "2022-05-23", "close": 3.18, "volume": 272746.0}, {"date": "2022-05-24", "close": 3.12, "volume": 288982.0}, {"date": "2022-05-25", "close": 3.18, "volume": 501705.0}, {"date": "2022-05-26", "close": 3.1, "volume": 318933.0}, {"date": "2022-05-27", "close": 3.12, "volume": 363333.0}, {"date": "2022-05-30", "close": 3.18, "volume": 387020.0}, {"date": "2022-05-31", "close": 3.21, "volume": 700986.0}, {"date": "2022-06-01", "close": 3.13, "volume": 366054.0}, {"date": "2022-06-02", "close": 3.15, "volume": 140338.0}, {"date": "2022-06-03", "close": 3.11, "volume": 205472.0}, {"date": "2022-06-06", "close": 3.13, "volume": 355396.0}, {"date": "2022-06-07", "close": 3.03, "volume": 266903.0}, {"date": "2022-06-08", "close": 3.01, "volume": 647377.0}, {"date": "2022-06-09", "close": 2.93, "volume": 709052.0}, {"date": "2022-06-10", "close": 2.79, "volume": 351368.0}, {"date": "2022-06-14", "close": 2.66, "volume": 892289.0}, {"date": "2022-06-15", "close": 2.55, "volume": 737501.0}, {"date": "2022-06-16", "close": 2.65, "volume": 509810.0}, {"date": "2022-06-17", "close": 2.62, "volume": 739354.0}, {"date": "2022-06-20", "close": 2.77, "volume": 533221.0}, {"date": "2022-06-21", "close": 2.7, "volume": 707168.0}, {"date": "2022-06-22", "close": 2.67, "volume": 309094.0}, {"date": "2022-06-23", "close": 2.76, "volume": 187018.0}, {"date": "2022-06-24", "close": 2.84, "volume": 480025.0}, {"date": "2022-06-27", "close": 2.85, "volume": 276576.0}, {"date": "2022-06-28", "close": 2.87, "volume": 548501.0}, {"date": "2022-06-29", "close": 2.74, "volume": 800228.0}, {"date": "2022-06-30", "close": 2.7, "volume": 459167.0}, {"date": "2022-07-01", "close": 2.68, "volume": 304290.0}, {"date": "2022-07-04", "close": 2.7, "volume": 125692.0}, {"date": "2022-07-05", "close": 2.71, "volume": 207461.0}, {"date": "2022-07-06", "close": 2.77, "volume": 408098.0}, {"date": "2022-07-07", "close": 2.77, "volume": 522978.0}, {"date": "2022-07-08", "close": 2.74, "volume": 294313.0}, {"date": "2022-07-11", "close": 2.71, "volume": 422815.0}, {"date": "2022-07-12", "close": 2.71, "volume": 249596.0}, {"date": "2022-07-13", "close": 2.7, "volume": 395453.0}, {"date": "2022-07-14", "close": 2.73, "volume": 336039.0}, {"date": "2022-07-15", "close": 2.74, "volume": 201763.0}, {"date": "2022-07-18", "close": 2.79, "volume": 355884.0}, {"date": "2022-07-19", "close": 2.77, "volume": 557630.0}, {"date": "2022-07-20", "close": 2.81, "volume": 598019.0}, {"date": "2022-07-21", "close": 2.79, "volume": 191097.0}, {"date": "2022-07-22", "close": 2.85, "volume": 134733.0}, {"date": "2022-07-25", "close": 2.89, "volume": 346349.0}, {"date": "2022-07-26", "close": 2.89, "volume": 351019.0}, {"date": "2022-07-27", "close": 2.88, "volume": 252649.0}, {"date": "2022-07-28", "close": 2.94, "volume": 323769.0}, {"date": "2022-07-29", "close": 3.01, "volume": 299400.0}, {"date": "2022-08-01", "close": 2.92, "volume": 238144.0}, {"date": "2022-08-02", "close": 2.9, "volume": 322057.0}, {"date": "2022-08-03", "close": 2.87, "volume": 477437.0}, {"date": "2022-08-04", "close": 2.9, "volume": 176214.0}, {"date": "2022-08-05", "close": 2.9, "volume": 413999.0}, {"date": "2022-08-08", "close": 2.87, "volume": 123366.0}, {"date": "2022-08-09", "close": 2.85, "volume": 212995.0}, {"date": "2022-08-10", "close": 2.84, "volume": 304977.0}, {"date": "2022-08-11", "close": 2.88, "volume": 208398.0}, {"date": "2022-08-12", "close": 2.83, "volume": 358726.0}, {"date": "2022-08-15", "close": 2.89, "volume": 193034.0}, {"date": "2022-08-16", "close": 2.86, "volume": 242777.0}, {"date": "2022-08-17", "close": 2.89, "volume": 167947.0}, {"date": "2022-08-18", "close": 2.9, "volume": 181479.0}, {"date": "2022-08-19", "close": 2.85, "volume": 233081.0}, {"date": "2022-08-22", "close": 2.85, "volume": 119768.0}, {"date": "2022-08-23", "close": 2.78, "volume": 268283.0}, {"date": "2022-08-24", "close": 2.75, "volume": 295819.0}, {"date": "2022-08-25", "close": 2.8, "volume": 141620.0}, {"date": "2022-08-26", "close": 2.8, "volume": 246517.0}, {"date": "2022-08-29", "close": 2.74, "volume": 162784.0}, {"date": "2022-08-30", "close": 2.77, "volume": 230257.0}, {"date": "2022-08-31", "close": 2.75, "volume": 210571.0}, {"date": "2022-09-01", "close": 2.73, "volume": 205997.0}, {"date": "2022-09-02", "close": 2.74, "volume": 124467.0}, {"date": "2022-09-05", "close": 2.68, "volume": 336507.0}, {"date": "2022-09-06", "close": 2.67, "volume": 319636.0}, {"date": "2022-09-07", "close": 2.65, "volume": 400825.0}, {"date": "2022-09-08", "close": 2.68, "volume": 294190.0}, {"date": "2022-09-09", "close": 2.7, "volume": 383023.0}, {"date": "2022-09-12", "close": 2.7, "volume": 146234.0}, {"date": "2022-09-13", "close": 2.75, "volume": 285855.0}, {"date": "2022-09-14", "close": 2.68, "volume": 372360.0}, {"date": "2022-09-15", "close": 2.7, "volume": 339356.0}, {"date": "2022-09-16", "close": 2.69, "volume": 1851765.0}, {"date": "2022-09-19", "close": 2.66, "volume": 131706.0}, {"date": "2022-09-20", "close": 2.67, "volume": 160926.0}, {"date": "2022-09-21", "close": 2.6, "volume": 288674.0}, {"date": "2022-09-23", "close": 2.47, "volume": 348519.0}, {"date": "2022-09-26", "close": 2.44, "volume": 472848.0}, {"date": "2022-09-27", "close": 2.4, "volume": 428989.0}, {"date": "2022-09-28", "close": 2.38, "volume": 404762.0}, {"date": "2022-09-29", "close": 2.36, "volume": 640661.0}, {"date": "2022-09-30", "close": 2.37, "volume": 444768.0}, {"date": "2022-10-03", "close": 2.39, "volume": 199460.0}, {"date": "2022-10-04", "close": 2.48, "volume": 219451.0}, {"date": "2022-10-05", "close": 2.52, "volume": 394779.0}, {"date": "2022-10-06", "close": 2.52, "volume": 269120.0}, {"date": "2022-10-07", "close": 2.56, "volume": 443406.0}, {"date": "2022-10-10", "close": 2.5, "volume": 361750.0}, {"date": "2022-10-11", "close": 2.45, "volume": 215645.0}, {"date": "2022-10-12", "close": 2.49, "volume": 246373.0}, {"date": "2022-10-13", "close": 2.48, "volume": 235153.0}, {"date": "2022-10-14", "close": 2.51, "volume": 210897.0}, {"date": "2022-10-17", "close": 2.47, "volume": 93916.0}, {"date": "2022-10-18", "close": 2.55, "volume": 174826.0}, {"date": "2022-10-19", "close": 2.51, "volume": 216749.0}, {"date": "2022-10-20", "close": 2.49, "volume": 245567.0}, {"date": "2022-10-21", "close": 2.48, "volume": 255958.0}, {"date": "2022-10-24", "close": 2.54, "volume": 174020.0}, {"date": "2022-10-25", "close": 2.58, "volume": 198985.0}, {"date": "2022-10-26", "close": 2.59, "volume": 228108.0}, {"date": "2022-10-27", "close": 2.63, "volume": 262903.0}, {"date": "2022-10-28", "close": 2.65, "volume": 271185.0}, {"date": "2022-10-31", "close": 2.65, "volume": 208502.0}, {"date": "2022-11-01", "close": 2.68, "volume": 176347.0}, {"date": "2022-11-02", "close": 2.71, "volume": 203358.0}, {"date": "2022-11-03", "close": 2.65, "volume": 140612.0}, {"date": "2022-11-04", "close": 2.63, "volume": 49380.0}, {"date": "2022-11-07", "close": 2.61, "volume": 182443.0}, {"date": "2022-11-08", "close": 2.59, "volume": 114406.0}, {"date": "2022-11-09", "close": 2.67, "volume": 144340.0}, {"date": "2022-11-10", "close": 2.76, "volume": 438124.0}, {"date": "2022-11-11", "close": 2.85, "volume": 558352.0}, {"date": "2022-11-14", "close": 2.89, "volume": 689461.0}, {"date": "2022-11-15", "close": 2.9, "volume": 313632.0}, {"date": "2022-11-16", "close": 2.88, "volume": 333003.0}, {"date": "2022-11-17", "close": 2.85, "volume": 313407.0}, {"date": "2022-11-18", "close": 2.84, "volume": 242138.0}, {"date": "2022-11-21", "close": 2.87, "volume": 178269.0}, {"date": "2022-11-22", "close": 2.87, "volume": 141423.0}, {"date": "2022-11-23", "close": 2.85, "volume": 178484.0}, {"date": "2022-11-24", "close": 2.8, "volume": 201194.0}, {"date": "2022-11-25", "close": 2.83, "volume": 242550.0}, {"date": "2022-11-28", "close": 2.88, "volume": 200192.0}, {"date": "2022-11-29", "close": 2.89, "volume": 288759.0}, {"date": "2022-11-30", "close": 2.94, "volume": 427096.0}, {"date": "2022-12-01", "close": 2.96, "volume": 226445.0}, {"date": "2022-12-02", "close": 2.92, "volume": 130059.0}, {"date": "2022-12-05", "close": 2.95, "volume": 249103.0}, {"date": "2022-12-06", "close": 2.93, "volume": 429240.0}, {"date": "2022-12-07", "close": 2.94, "volume": 205446.0}, {"date": "2022-12-08", "close": 3.01, "volume": 430111.0}, {"date": "2022-12-09", "close": 3.01, "volume": 368610.0}, {"date": "2022-12-12", "close": 3.02, "volume": 298322.0}, {"date": "2022-12-13", "close": 3.02, "volume": 146256.0}, {"date": "2022-12-14", "close": 3.05, "volume": 330766.0}, {"date": "2022-12-15", "close": 3.06, "volume": 231239.0}, {"date": "2022-12-16", "close": 3.02, "volume": 376065.0}, {"date": "2022-12-19", "close": 3.0, "volume": 224185.0}, {"date": "2022-12-20", "close": 2.9, "volume": 265983.0}, {"date": "2022-12-21", "close": 2.95, "volume": 276013.0}, {"date": "2022-12-22", "close": 2.98, "volume": 200519.0}, {"date": "2022-12-23", "close": 2.99, "volume": 181461.0}, {"date": "2022-12-28", "close": 2.93, "volume": 269910.0}, {"date": "2022-12-29", "close": 2.89, "volume": 179123.0}, {"date": "2022-12-30", "close": 2.9, "volume": 157651.0}, {"date": "2023-01-03", "close": 2.88, "volume": 245996.0}, {"date": "2023-01-04", "close": 2.91, "volume": 287962.0}, {"date": "2023-01-05", "close": 2.95, "volume": 98543.0}, {"date": "2023-01-06", "close": 2.91, "volume": 80119.0}, {"date": "2023-01-09", "close": 2.9, "volume": 85498.0}, {"date": "2023-01-10", "close": 2.88, "volume": 304188.0}, {"date": "2023-01-11", "close": 2.92, "volume": 255365.0}, {"date": "2023-01-12", "close": 2.95, "volume": 131309.0}, {"date": "2023-01-13", "close": 2.99, "volume": 128971.0}, {"date": "2023-01-16", "close": 2.92, "volume": 405216.0}, {"date": "2023-01-17", "close": 2.99, "volume": 199431.0}, {"date": "2023-01-18", "close": 3.0, "volume": 180258.0}, {"date": "2023-01-19", "close": 2.98, "volume": 143928.0}, {"date": "2023-01-20", "close": 3.03, "volume": 159138.0}, {"date": "2023-01-23", "close": 3.01, "volume": 202659.0}, {"date": "2023-01-24", "close": 3.07, "volume": 158678.0}, {"date": "2023-01-25", "close": 3.12, "volume": 442977.0}, {"date": "2023-01-27", "close": 3.12, "volume": 523300.0}, {"date": "2023-01-30", "close": 3.08, "volume": 235112.0}, {"date": "2023-01-31", "close": 3.08, "volume": 369575.0}, {"date": "2023-02-01", "close": 3.15, "volume": 475112.0}, {"date": "2023-02-02", "close": 3.17, "volume": 563459.0}, {"date": "2023-02-03", "close": 3.23, "volume": 413392.0}, {"date": "2023-02-06", "close": 3.17, "volume": 247112.0}, {"date": "2023-02-07", "close": 3.06, "volume": 703274.0}, {"date": "2023-02-08", "close": 3.05, "volume": 631877.0}, {"date": "2023-02-09", "close": 3.04, "volume": 255426.0}, {"date": "2023-02-10", "close": 3.07, "volume": 182974.0}, {"date": "2023-02-13", "close": 3.08, "volume": 389046.0}, {"date": "2023-02-14", "close": 3.1, "volume": 246128.0}, {"date": "2023-02-15", "close": 3.13, "volume": 241990.0}, {"date": "2023-02-16", "close": 3.16, "volume": 401924.0}, {"date": "2023-02-17", "close": 3.08, "volume": 133189.0}, {"date": "2023-02-20", "close": 3.09, "volume": 190375.0}, {"date": "2023-02-21", "close": 3.08, "volume": 160942.0}, {"date": "2023-02-22", "close": 3.07, "volume": 332630.0}, {"date": "2023-02-23", "close": 3.1, "volume": 144828.0}, {"date": "2023-02-24", "close": 3.07, "volume": 220482.0}, {"date": "2023-02-27", "close": 3.05, "volume": 233116.0}, {"date": "2023-02-28", "close": 2.92, "volume": 1192168.0}, {"date": "2023-03-01", "close": 3.03, "volume": 303288.0}, {"date": "2023-03-02", "close": 2.98, "volume": 89418.0}, {"date": "2023-03-03", "close": 2.96, "volume": 213789.0}, {"date": "2023-03-06", "close": 2.97, "volume": 151465.0}, {"date": "2023-03-07", "close": 2.97, "volume": 149071.0}, {"date": "2023-03-08", "close": 2.92, "volume": 159702.0}, {"date": "2023-03-09", "close": 2.94, "volume": 124106.0}, {"date": "2023-03-10", "close": 2.88, "volume": 190510.0}, {"date": "2023-03-13", "close": 2.87, "volume": 78850.0}, {"date": "2023-03-14", "close": 2.82, "volume": 198383.0}, {"date": "2023-03-15", "close": 2.87, "volume": 153759.0}, {"date": "2023-03-16", "close": 2.85, "volume": 98432.0}, {"date": "2023-03-17", "close": 2.84, "volume": 437221.0}, {"date": "2023-03-20", "close": 2.74, "volume": 206324.0}, {"date": "2023-03-21", "close": 2.7, "volume": 244633.0}, {"date": "2023-03-22", "close": 2.69, "volume": 404151.0}, {"date": "2023-03-23", "close": 2.69, "volume": 222010.0}, {"date": "2023-03-24", "close": 2.68, "volume": 151543.0}, {"date": "2023-03-27", "close": 2.72, "volume": 163912.0}, {"date": "2023-03-28", "close": 2.68, "volume": 200877.0}, {"date": "2023-03-29", "close": 2.68, "volume": 210552.0}, {"date": "2023-03-30", "close": 2.65, "volume": 230838.0}, {"date": "2023-03-31", "close": 2.65, "volume": 185588.0}, {"date": "2023-04-03", "close": 2.68, "volume": 281524.0}, {"date": "2023-04-04", "close": 2.69, "volume": 381389.0}, {"date": "2023-04-05", "close": 2.7, "volume": 185825.0}, {"date": "2023-04-06", "close": 2.7, "volume": 180696.0}, {"date": "2023-04-11", "close": 2.75, "volume": 228550.0}, {"date": "2023-04-12", "close": 2.75, "volume": 156777.0}, {"date": "2023-04-13", "close": 2.76, "volume": 194897.0}, {"date": "2023-04-14", "close": 2.78, "volume": 161699.0}, {"date": "2023-04-17", "close": 2.83, "volume": 120159.0}, {"date": "2023-04-18", "close": 2.79, "volume": 196997.0}, {"date": "2023-04-19", "close": 2.76, "volume": 238914.0}, {"date": "2023-04-20", "close": 2.8, "volume": 119164.0}, {"date": "2023-04-21", "close": 2.79, "volume": 96395.0}, {"date": "2023-04-24", "close": 2.83, "volume": 170482.0}, {"date": "2023-04-26", "close": 2.83, "volume": 285437.0}, {"date": "2023-04-27", "close": 2.82, "volume": 186101.0}, {"date": "2023-04-28", "close": 2.79, "volume": 402305.0}, {"date": "2023-05-01", "close": 2.84, "volume": 132782.0}, {"date": "2023-05-02", "close": 2.81, "volume": 217615.0}, {"date": "2023-05-03", "close": 2.83, "volume": 244143.0}, {"date": "2023-05-04", "close": 2.85, "volume": 150736.0}, {"date": "2023-05-05", "close": 2.88, "volume": 189365.0}, {"date": "2023-05-08", "close": 2.96, "volume": 198284.0}, {"date": "2023-05-09", "close": 2.92, "volume": 391310.0}, {"date": "2023-05-10", "close": 2.96, "volume": 264872.0}, {"date": "2023-05-11", "close": 2.93, "volume": 78882.0}, {"date": "2023-05-12", "close": 2.98, "volume": 201587.0}, {"date": "2023-05-15", "close": 2.95, "volume": 118687.0}, {"date": "2023-05-16", "close": 2.92, "volume": 126030.0}, {"date": "2023-05-17", "close": 2.89, "volume": 153699.0}, {"date": "2023-05-18", "close": 2.86, "volume": 81049.0}, {"date": "2023-05-19", "close": 2.87, "volume": 112368.0}, {"date": "2023-05-22", "close": 2.88, "volume": 275740.0}, {"date": "2023-05-23", "close": 2.88, "volume": 186983.0}, {"date": "2023-05-24", "close": 2.86, "volume": 248005.0}, {"date": "2023-05-25", "close": 2.83, "volume": 341814.0}, {"date": "2023-05-26", "close": 2.84, "volume": 140810.0}, {"date": "2023-05-29", "close": 2.91, "volume": 100301.0}, {"date": "2023-05-30", "close": 2.87, "volume": 113584.0}, {"date": "2023-05-31", "close": 2.84, "volume": 296902.0}, {"date": "2023-06-01", "close": 2.84, "volume": 119717.0}, {"date": "2023-06-02", "close": 2.83, "volume": 236843.0}, {"date": "2023-06-05", "close": 2.83, "volume": 257397.0}, {"date": "2023-06-06", "close": 2.83, "volume": 346413.0}, {"date": "2023-06-07", "close": 2.81, "volume": 137892.0}, {"date": "2023-06-08", "close": 2.76, "volume": 189266.0}, {"date": "2023-06-09", "close": 2.77, "volume": 186442.0}, {"date": "2023-06-13", "close": 2.72, "volume": 293278.0}, {"date": "2023-06-14", "close": 2.7, "volume": 318272.0}, {"date": "2023-06-15", "close": 2.71, "volume": 305529.0}, {"date": "2023-06-16", "close": 2.74, "volume": 421679.0}, {"date": "2023-06-19", "close": 2.74, "volume": 63582.0}, {"date": "2023-06-20", "close": 2.75, "volume": 281905.0}, {"date": "2023-06-21", "close": 2.69, "volume": 523020.0}, {"date": "2023-06-22", "close": 2.66, "volume": 242430.0}, {"date": "2023-06-23", "close": 2.62, "volume": 328401.0}, {"date": "2023-06-26", "close": 2.57, "volume": 597417.0}, {"date": "2023-06-27", "close": 2.6, "volume": 175585.0}, {"date": "2023-06-28", "close": 2.66, "volume": 279025.0}, {"date": "2023-06-29", "close": 2.57, "volume": 389394.0}, {"date": "2023-06-30", "close": 2.58, "volume": 244591.0}, {"date": "2023-07-03", "close": 2.65, "volume": 317755.0}, {"date": "2023-07-04", "close": 2.71, "volume": 287899.0}, {"date": "2023-07-05", "close": 2.7, "volume": 270741.0}, {"date": "2023-07-06", "close": 2.7, "volume": 192460.0}, {"date": "2023-07-07", "close": 2.7, "volume": 693913.0}, {"date": "2023-07-10", "close": 2.62, "volume": 174501.0}, {"date": "2023-07-11", "close": 2.66, "volume": 133433.0}, {"date": "2023-07-12", "close": 2.67, "volume": 131760.0}, {"date": "2023-07-13", "close": 2.73, "volume": 113112.0}, {"date": "2023-07-14", "close": 2.73, "volume": 273855.0}, {"date": "2023-07-17", "close": 2.75, "volume": 90672.0}, {"date": "2023-07-18", "close": 2.7, "volume": 166883.0}, {"date": "2023-07-19", "close": 2.75, "volume": 110078.0}, {"date": "2023-07-20", "close": 2.73, "volume": 99265.0}, {"date": "2023-07-21", "close": 2.74, "volume": 238847.0}, {"date": "2023-07-24", "close": 2.81, "volume": 225807.0}, {"date": "2023-07-25", "close": 2.76, "volume": 135900.0}, {"date": "2023-07-26", "close": 2.75, "volume": 286868.0}, {"date": "2023-07-27", "close": 2.82, "volume": 184231.0}, {"date": "2023-07-28", "close": 2.78, "volume": 135480.0}, {"date": "2023-07-31", "close": 2.8, "volume": 180102.0}, {"date": "2023-08-01", "close": 2.76, "volume": 235403.0}, {"date": "2023-08-02", "close": 2.74, "volume": 143372.0}, {"date": "2023-08-03", "close": 2.78, "volume": 280446.0}, {"date": "2023-08-04", "close": 2.76, "volume": 259386.0}, {"date": "2023-08-07", "close": 2.79, "volume": 290005.0}, {"date": "2023-08-08", "close": 2.8, "volume": 211636.0}, {"date": "2023-08-09", "close": 2.79, "volume": 427465.0}, {"date": "2023-08-10", "close": 2.73, "volume": 789121.0}, {"date": "2023-08-11", "close": 2.75, "volume": 197658.0}, {"date": "2023-08-14", "close": 2.75, "volume": 202227.0}, {"date": "2023-08-15", "close": 2.72, "volume": 147697.0}, {"date": "2023-08-16", "close": 2.7, "volume": 171926.0}, {"date": "2023-08-17", "close": 2.68, "volume": 211908.0}, {"date": "2023-08-18", "close": 2.67, "volume": 312862.0}, {"date": "2023-08-21", "close": 2.7, "volume": 211406.0}, {"date": "2023-08-22", "close": 2.7, "volume": 237611.0}, {"date": "2023-08-23", "close": 2.7, "volume": 117520.0}, {"date": "2023-08-24", "close": 2.72, "volume": 143457.0}, {"date": "2023-08-25", "close": 2.73, "volume": 122240.0}, {"date": "2023-08-28", "close": 2.76, "volume": 130611.0}, {"date": "2023-08-29", "close": 2.78, "volume": 190850.0}, {"date": "2023-08-30", "close": 2.82, "volume": 170399.0}, {"date": "2023-08-31", "close": 2.81, "volume": 343054.0}, {"date": "2023-09-01", "close": 2.81, "volume": 142555.0}, {"date": "2023-09-04", "close": 2.82, "volume": 255480.0}, {"date": "2023-09-05", "close": 2.78, "volume": 246631.0}, {"date": "2023-09-06", "close": 2.81, "volume": 197133.0}, {"date": "2023-09-07", "close": 2.8, "volume": 164855.0}, {"date": "2023-09-08", "close": 2.79, "volume": 106335.0}, {"date": "2023-09-11", "close": 2.77, "volume": 119497.0}, {"date": "2023-09-12", "close": 2.76, "volume": 131147.0}, {"date": "2023-09-13", "close": 2.75, "volume": 209343.0}, {"date": "2023-09-14", "close": 2.7, "volume": 440843.0}, {"date": "2023-09-15", "close": 2.84, "volume": 1071872.0}, {"date": "2023-09-18", "close": 2.74, "volume": 203493.0}, {"date": "2023-09-19", "close": 2.69, "volume": 342351.0}, {"date": "2023-09-20", "close": 2.68, "volume": 353964.0}, {"date": "2023-09-21", "close": 2.7, "volume": 680710.0}, {"date": "2023-09-22", "close": 2.67, "volume": 460478.0}, {"date": "2023-09-25", "close": 2.68, "volume": 241276.0}, {"date": "2023-09-26", "close": 2.64, "volume": 335464.0}, {"date": "2023-09-27", "close": 2.65, "volume": 267535.0}, {"date": "2023-09-28", "close": 2.61, "volume": 249607.0}, {"date": "2023-09-29", "close": 2.56, "volume": 368011.0}, {"date": "2023-10-02", "close": 2.6, "volume": 101590.0}, {"date": "2023-10-03", "close": 2.57, "volume": 312152.0}, {"date": "2023-10-04", "close": 2.55, "volume": 351768.0}, {"date": "2023-10-05", "close": 2.58, "volume": 156059.0}, {"date": "2023-10-06", "close": 2.58, "volume": 383823.0}, {"date": "2023-10-09", "close": 2.58, "volume": 67573.0}, {"date": "2023-10-10", "close": 2.62, "volume": 128133.0}, {"date": "2023-10-11", "close": 2.64, "volume": 127402.0}, {"date": "2023-10-12", "close": 2.65, "volume": 167334.0}, {"date": "2023-10-13", "close": 2.58, "volume": 116043.0}, {"date": "2023-10-16", "close": 2.6, "volume": 240181.0}, {"date": "2023-10-17", "close": 2.64, "volume": 76818.0}, {"date": "2023-10-18", "close": 2.64, "volume": 141218.0}, {"date": "2023-10-19", "close": 2.62, "volume": 162564.0}, {"date": "2023-10-20", "close": 2.62, "volume": 131565.0}, {"date": "2023-10-23", "close": 2.6, "volume": 87919.0}, {"date": "2023-10-24", "close": 2.59, "volume": 224459.0}, {"date": "2023-10-25", "close": 2.55, "volume": 242449.0}, {"date": "2023-10-26", "close": 2.5, "volume": 219746.0}, {"date": "2023-10-27", "close": 2.48, "volume": 507658.0}, {"date": "2023-10-30", "close": 2.44, "volume": 179182.0}, {"date": "2023-10-31", "close": 2.38, "volume": 521380.0}, {"date": "2023-11-01", "close": 2.43, "volume": 316412.0}, {"date": "2023-11-02", "close": 2.49, "volume": 307189.0}, {"date": "2023-11-03", "close": 2.57, "volume": 152553.0}, {"date": "2023-11-06", "close": 2.58, "volume": 172461.0}, {"date": "2023-11-07", "close": 2.55, "volume": 136921.0}, {"date": "2023-11-08", "close": 2.55, "volume": 137941.0}, {"date": "2023-11-09", "close": 2.58, "volume": 242800.0}, {"date": "2023-11-10", "close": 2.58, "volume": 168470.0}, {"date": "2023-11-13", "close": 2.59, "volume": 92727.0}, {"date": "2023-11-14", "close": 2.64, "volume": 363691.0}, {"date": "2023-11-15", "close": 2.72, "volume": 263464.0}, {"date": "2023-11-16", "close": 2.7, "volume": 237028.0}, {"date": "2023-11-17", "close": 2.65, "volume": 167011.0}, {"date": "2023-11-20", "close": 2.65, "volume": 86493.0}, {"date": "2023-11-21", "close": 2.56, "volume": 449836.0}, {"date": "2023-11-22", "close": 2.6, "volume": 356239.0}, {"date": "2023-11-23", "close": 2.6, "volume": 272982.0}, {"date": "2023-11-24", "close": 2.63, "volume": 309472.0}, {"date": "2023-11-27", "close": 2.61, "volume": 115615.0}, {"date": "2023-11-28", "close": 2.61, "volume": 267318.0}, {"date": "2023-11-29", "close": 2.64, "volume": 338114.0}, {"date": "2023-11-30", "close": 2.66, "volume": 655548.0}, {"date": "2023-12-01", "close": 2.63, "volume": 227283.0}, {"date": "2023-12-04", "close": 2.7, "volume": 132626.0}, {"date": "2023-12-05", "close": 2.69, "volume": 231210.0}, {"date": "2023-12-06", "close": 2.76, "volume": 312918.0}, {"date": "2023-12-07", "close": 2.78, "volume": 304126.0}, {"date": "2023-12-08", "close": 2.8, "volume": 129192.0}, {"date": "2023-12-11", "close": 2.79, "volume": 217887.0}, {"date": "2023-12-12", "close": 2.8, "volume": 233840.0}, {"date": "2023-12-13", "close": 2.78, "volume": 170612.0}, {"date": "2023-12-14", "close": 2.84, "volume": 733500.0}, {"date": "2023-12-15", "close": 2.87, "volume": 414188.0}, {"date": "2023-12-18", "close": 2.85, "volume": 380671.0}, {"date": "2023-12-19", "close": 2.81, "volume": 292548.0}, {"date": "2023-12-20", "close": 2.87, "volume": 289084.0}, {"date": "2023-12-21", "close": 2.85, "volume": 120302.0}, {"date": "2023-12-22", "close": 2.79, "volume": 334175.0}, {"date": "2023-12-27", "close": 2.81, "volume": 284807.0}, {"date": "2023-12-28", "close": 2.77, "volume": 113539.0}, {"date": "2023-12-29", "close": 2.78, "volume": 51564.0}, {"date": "2024-01-02", "close": 2.74, "volume": 218025.0}, {"date": "2024-01-03", "close": 2.73, "volume": 200238.0}, {"date": "2024-01-04", "close": 2.76, "volume": 86714.0}, {"date": "2024-01-05", "close": 2.73, "volume": 80453.0}, {"date": "2024-01-08", "close": 2.73, "volume": 156738.0}, {"date": "2024-01-09", "close": 2.75, "volume": 92059.0}, {"date": "2024-01-10", "close": 2.75, "volume": 129081.0}, {"date": "2024-01-11", "close": 2.79, "volume": 150544.0}, {"date": "2024-01-12", "close": 2.79, "volume": 63474.0}, {"date": "2024-01-15", "close": 2.79, "volume": 80201.0}, {"date": "2024-01-16", "close": 2.77, "volume": 185803.0}, {"date": "2024-01-17", "close": 2.75, "volume": 414770.0}, {"date": "2024-01-18", "close": 2.65, "volume": 267373.0}, {"date": "2024-01-19", "close": 2.62, "volume": 468383.0}, {"date": "2024-01-22", "close": 2.66, "volume": 188176.0}, {"date": "2024-01-23", "close": 2.71, "volume": 286512.0}, {"date": "2024-01-24", "close": 2.72, "volume": 344076.0}, {"date": "2024-01-25", "close": 2.72, "volume": 102130.0}, {"date": "2024-01-29", "close": 2.71, "volume": 200688.0}, {"date": "2024-01-30", "close": 2.75, "volume": 167150.0}, {"date": "2024-01-31", "close": 2.79, "volume": 611720.0}, {"date": "2024-02-01", "close": 2.73, "volume": 151760.0}, {"date": "2024-02-02", "close": 2.77, "volume": 416697.0}, {"date": "2024-02-05", "close": 2.75, "volume": 283969.0}, {"date": "2024-02-06", "close": 2.78, "volume": 411118.0}, {"date": "2024-02-07", "close": 2.88, "volume": 454987.0}, {"date": "2024-02-08", "close": 2.89, "volume": 263136.0}, {"date": "2024-02-09", "close": 2.88, "volume": 306247.0}, {"date": "2024-02-12", "close": 2.9, "volume": 339650.0}, {"date": "2024-02-13", "close": 2.91, "volume": 166004.0}, {"date": "2024-02-14", "close": 2.88, "volume": 451353.0}, {"date": "2024-02-15", "close": 2.9, "volume": 407647.0}, {"date": "2024-02-16", "close": 2.9, "volume": 203188.0}, {"date": "2024-02-19", "close": 2.85, "volume": 159768.0}, {"date": "2024-02-20", "close": 2.88, "volume": 321884.0}, {"date": "2024-02-21", "close": 2.87, "volume": 196352.0}, {"date": "2024-02-22", "close": 2.9, "volume": 188684.0}, {"date": "2024-02-23", "close": 2.92, "volume": 371310.0}, {"date": "2024-02-26", "close": 2.89, "volume": 181615.0}, {"date": "2024-02-27", "close": 2.88, "volume": 277778.0}, {"date": "2024-02-28", "close": 2.87, "volume": 402719.0}, {"date": "2024-02-29", "close": 2.89, "volume": 504819.0}, {"date": "2024-03-01", "close": 2.98, "volume": 780190.0}, {"date": "2024-03-04", "close": 2.94, "volume": 253326.0}, {"date": "2024-03-05", "close": 2.93, "volume": 228022.0}, {"date": "2024-03-06", "close": 2.97, "volume": 183096.0}, {"date": "2024-03-07", "close": 2.96, "volume": 267416.0}, {"date": "2024-03-08", "close": 3.0, "volume": 205339.0}, {"date": "2024-03-11", "close": 2.99, "volume": 150510.0}, {"date": "2024-03-12", "close": 3.02, "volume": 215106.0}, {"date": "2024-03-13", "close": 2.98, "volume": 225530.0}, {"date": "2024-03-14", "close": 2.98, "volume": 344017.0}, {"date": "2024-03-15", "close": 3.07, "volume": 1279101.0}, {"date": "2024-03-18", "close": 3.02, "volume": 247722.0}, {"date": "2024-03-19", "close": 3.06, "volume": 294078.0}, {"date": "2024-03-20", "close": 3.04, "volume": 282302.0}, {"date": "2024-03-21", "close": 3.04, "volume": 256456.0}, {"date": "2024-03-22", "close": 3.07, "volume": 426000.0}, {"date": "2024-03-25", "close": 3.07, "volume": 221612.0}, {"date": "2024-03-26", "close": 3.07, "volume": 232844.0}, {"date": "2024-03-27", "close": 3.05, "volume": 288140.0}, {"date": "2024-03-28", "close": 3.09, "volume": 247255.0}, {"date": "2024-04-02", "close": 3.06, "volume": 297415.0}, {"date": "2024-04-03", "close": 2.98, "volume": 265602.0}, {"date": "2024-04-04", "close": 2.97, "volume": 117743.0}, {"date": "2024-04-05", "close": 2.98, "volume": 145895.0}, {"date": "2024-04-08", "close": 2.96, "volume": 202241.0}, {"date": "2024-04-09", "close": 2.9, "volume": 180946.0}, {"date": "2024-04-10", "close": 2.9, "volume": 149732.0}, {"date": "2024-04-11", "close": 2.88, "volume": 310391.0}, {"date": "2024-04-12", "close": 2.88, "volume": 122436.0}, {"date": "2024-04-15", "close": 2.89, "volume": 107818.0}, {"date": "2024-04-16", "close": 2.85, "volume": 176644.0}, {"date": "2024-04-17", "close": 2.85, "volume": 157091.0}, {"date": "2024-04-18", "close": 2.89, "volume": 234964.0}, {"date": "2024-04-19", "close": 2.86, "volume": 174748.0}, {"date": "2024-04-22", "close": 2.9, "volume": 186578.0}, {"date": "2024-04-23", "close": 2.95, "volume": 261574.0}, {"date": "2024-04-24", "close": 2.91, "volume": 147523.0}, {"date": "2024-04-26", "close": 2.89, "volume": 244768.0}, {"date": "2024-04-29", "close": 2.95, "volume": 232152.0}, {"date": "2024-04-30", "close": 2.92, "volume": 89040.0}, {"date": "2024-05-01", "close": 2.88, "volume": 101339.0}, {"date": "2024-05-02", "close": 2.9, "volume": 165271.0}, {"date": "2024-05-03", "close": 2.94, "volume": 178697.0}, {"date": "2024-05-06", "close": 2.95, "volume": 163920.0}, {"date": "2024-05-07", "close": 2.97, "volume": 183627.0}, {"date": "2024-05-08", "close": 2.97, "volume": 184527.0}, {"date": "2024-05-09", "close": 2.94, "volume": 196416.0}, {"date": "2024-05-10", "close": 2.95, "volume": 100627.0}, {"date": "2024-05-13", "close": 3.0, "volume": 83112.0}, {"date": "2024-05-14", "close": 2.97, "volume": 153696.0}, {"date": "2024-05-15", "close": 2.97, "volume": 95850.0}, {"date": "2024-05-16", "close": 3.04, "volume": 177215.0}, {"date": "2024-05-17", "close": 2.99, "volume": 145803.0}, {"date": "2024-05-20", "close": 2.96, "volume": 127105.0}, {"date": "2024-05-21", "close": 2.98, "volume": 118560.0}, {"date": "2024-05-22", "close": 3.04, "volume": 232697.0}, {"date": "2024-05-23", "close": 3.06, "volume": 311387.0}, {"date": "2024-05-24", "close": 3.01, "volume": 120607.0}, {"date": "2024-05-27", "close": 3.0, "volume": 264392.0}, {"date": "2024-05-28", "close": 2.99, "volume": 576814.0}, {"date": "2024-05-29", "close": 2.93, "volume": 186896.0}, {"date": "2024-05-30", "close": 2.95, "volume": 179295.0}, {"date": "2024-05-31", "close": 3.01, "volume": 613828.0}, {"date": "2024-06-03", "close": 3.0, "volume": 289651.0}, {"date": "2024-06-04", "close": 2.97, "volume": 255306.0}, {"date": "2024-06-05", "close": 3.03, "volume": 132096.0}, {"date": "2024-06-06", "close": 3.02, "volume": 160493.0}, {"date": "2024-06-07", "close": 2.97, "volume": 151932.0}, {"date": "2024-06-11", "close": 2.94, "volume": 205775.0}, {"date": "2024-06-12", "close": 2.92, "volume": 85342.0}, {"date": "2024-06-13", "close": 2.96, "volume": 148920.0}, {"date": "2024-06-14", "close": 2.96, "volume": 118806.0}, {"date": "2024-06-17", "close": 2.94, "volume": 201262.0}, {"date": "2024-06-18", "close": 3.05, "volume": 619116.0}, {"date": "2024-06-19", "close": 2.95, "volume": 357367.0}, {"date": "2024-06-20", "close": 3.0, "volume": 345776.0}, {"date": "2024-06-21", "close": 3.02, "volume": 524027.0}, {"date": "2024-06-24", "close": 2.99, "volume": 189405.0}, {"date": "2024-06-25", "close": 3.01, "volume": 142267.0}, {"date": "2024-06-26", "close": 2.94, "volume": 399801.0}, {"date": "2024-06-27", "close": 2.84, "volume": 273830.0}, {"date": "2024-06-28", "close": 2.82, "volume": 231878.0}, {"date": "2024-07-01", "close": 2.84, "volume": 611574.0}, {"date": "2024-07-02", "close": 2.84, "volume": 133096.0}, {"date": "2024-07-03", "close": 2.8, "volume": 376314.0}, {"date": "2024-07-04", "close": 2.8, "volume": 852933.0}, {"date": "2024-07-05", "close": 2.82, "volume": 789016.0}, {"date": "2024-07-08", "close": 2.78, "volume": 224778.0}, {"date": "2024-07-09", "close": 2.78, "volume": 360347.0}, {"date": "2024-07-10", "close": 2.77, "volume": 402522.0}, {"date": "2024-07-11", "close": 2.82, "volume": 335123.0}, {"date": "2024-07-12", "close": 2.89, "volume": 401441.0}, {"date": "2024-07-15", "close": 2.92, "volume": 342723.0}, {"date": "2024-07-16", "close": 2.94, "volume": 380140.0}, {"date": "2024-07-17", "close": 2.95, "volume": 394174.0}, {"date": "2024-07-18", "close": 2.92, "volume": 252501.0}, {"date": "2024-07-19", "close": 2.88, "volume": 428546.0}, {"date": "2024-07-22", "close": 2.88, "volume": 302651.0}, {"date": "2024-07-23", "close": 2.87, "volume": 209741.0}, {"date": "2024-07-24", "close": 2.85, "volume": 269854.0}, {"date": "2024-07-25", "close": 2.84, "volume": 998252.0}, {"date": "2024-07-26", "close": 2.86, "volume": 178503.0}, {"date": "2024-07-29", "close": 2.88, "volume": 324887.0}, {"date": "2024-07-30", "close": 2.89, "volume": 401406.0}, {"date": "2024-07-31", "close": 2.9, "volume": 308494.0}, {"date": "2024-08-01", "close": 2.92, "volume": 304031.0}, {"date": "2024-08-02", "close": 2.93, "volume": 750651.0}, {"date": "2024-08-05", "close": 2.87, "volume": 585661.0}, {"date": "2024-08-06", "close": 2.85, "volume": 367316.0}, {"date": "2024-08-07", "close": 2.88, "volume": 502302.0}, {"date": "2024-08-08", "close": 2.85, "volume": 263117.0}, {"date": "2024-08-09", "close": 2.9, "volume": 395302.0}, {"date": "2024-08-12", "close": 2.9, "volume": 266656.0}, {"date": "2024-08-13", "close": 2.89, "volume": 272015.0}, {"date": "2024-08-14", "close": 2.83, "volume": 241799.0}, {"date": "2024-08-15", "close": 2.86, "volume": 449703.0}, {"date": "2024-08-16", "close": 2.86, "volume": 250742.0}, {"date": "2024-08-19", "close": 2.85, "volume": 173622.0}, {"date": "2024-08-20", "close": 2.83, "volume": 433718.0}, {"date": "2024-08-21", "close": 2.82, "volume": 168275.0}, {"date": "2024-08-22", "close": 2.82, "volume": 162739.0}, {"date": "2024-08-23", "close": 2.82, "volume": 230837.0}, {"date": "2024-08-26", "close": 2.81, "volume": 243558.0}, {"date": "2024-08-27", "close": 2.8, "volume": 247102.0}, {"date": "2024-08-28", "close": 2.79, "volume": 245699.0}, {"date": "2024-08-29", "close": 2.72, "volume": 608940.0}, {"date": "2024-08-30", "close": 2.77, "volume": 417084.0}, {"date": "2024-09-02", "close": 2.8, "volume": 470807.0}, {"date": "2024-09-03", "close": 2.8, "volume": 220707.0}, {"date": "2024-09-04", "close": 2.77, "volume": 265886.0}, {"date": "2024-09-05", "close": 2.78, "volume": 184597.0}, {"date": "2024-09-06", "close": 2.8, "volume": 200775.0}, {"date": "2024-09-09", "close": 2.79, "volume": 245999.0}, {"date": "2024-09-10", "close": 2.83, "volume": 980453.0}, {"date": "2024-09-11", "close": 2.9, "volume": 487505.0}, {"date": "2024-09-12", "close": 2.88, "volume": 231398.0}, {"date": "2024-09-13", "close": 2.91, "volume": 264191.0}, {"date": "2024-09-16", "close": 2.91, "volume": 240931.0}, {"date": "2024-09-17", "close": 2.93, "volume": 326071.0}, {"date": "2024-09-18", "close": 2.94, "volume": 176451.0}, {"date": "2024-09-19", "close": 2.95, "volume": 239761.0}, {"date": "2024-09-20", "close": 2.95, "volume": 1218297.0}, {"date": "2024-09-23", "close": 2.92, "volume": 402163.0}, {"date": "2024-09-24", "close": 2.95, "volume": 311845.0}, {"date": "2024-09-25", "close": 2.98, "volume": 323519.0}, {"date": "2024-09-26", "close": 2.96, "volume": 431609.0}, {"date": "2024-09-27", "close": 2.88, "volume": 243308.0}, {"date": "2024-09-30", "close": 2.9, "volume": 386070.0}, {"date": "2024-10-01", "close": 2.86, "volume": 230660.0}, {"date": "2024-10-02", "close": 2.8, "volume": 1109470.0}, {"date": "2024-10-03", "close": 2.78, "volume": 582651.0}, {"date": "2024-10-04", "close": 2.75, "volume": 882684.0}, {"date": "2024-10-07", "close": 2.74, "volume": 252095.0}, {"date": "2024-10-08", "close": 2.72, "volume": 787936.0}, {"date": "2024-10-09", "close": 2.71, "volume": 743768.0}, {"date": "2024-10-10", "close": 2.73, "volume": 763205.0}, {"date": "2024-10-11", "close": 2.75, "volume": 433177.0}, {"date": "2024-10-14", "close": 2.74, "volume": 757373.0}, {"date": "2024-10-15", "close": 2.73, "volume": 982332.0}, {"date": "2024-10-16", "close": 2.74, "volume": 1628739.0}, {"date": "2024-10-17", "close": 2.77, "volume": 502514.0}, {"date": "2024-10-18", "close": 2.74, "volume": 2113913.0}, {"date": "2024-10-21", "close": 2.77, "volume": 528432.0}, {"date": "2024-10-22", "close": 2.74, "volume": 2566885.0}, {"date": "2024-10-23", "close": 2.77, "volume": 486040.0}, {"date": "2024-10-24", "close": 2.78, "volume": 679585.0}, {"date": "2024-10-25", "close": 2.76, "volume": 3447245.0}, {"date": "2024-10-28", "close": 2.73, "volume": 1687771.0}, {"date": "2024-10-29", "close": 2.72, "volume": 680572.0}, {"date": "2024-10-30", "close": 2.72, "volume": 367898.0}, {"date": "2024-10-31", "close": 2.7, "volume": 437313.0}, {"date": "2024-11-01", "close": 2.67, "volume": 531923.0}, {"date": "2024-11-04", "close": 2.64, "volume": 1028989.0}, {"date": "2024-11-05", "close": 2.64, "volume": 325690.0}, {"date": "2024-11-06", "close": 2.67, "volume": 479977.0}, {"date": "2024-11-07", "close": 2.62, "volume": 1078698.0}, {"date": "2024-11-08", "close": 2.63, "volume": 671361.0}, {"date": "2024-11-11", "close": 2.61, "volume": 225456.0}, {"date": "2024-11-12", "close": 2.65, "volume": 834175.0}, {"date": "2024-11-13", "close": 2.64, "volume": 318928.0}, {"date": "2024-11-14", "close": 2.62, "volume": 469150.0}, {"date": "2024-11-15", "close": 2.68, "volume": 538306.0}, {"date": "2024-11-18", "close": 2.7, "volume": 2896958.0}, {"date": "2024-11-19", "close": 2.68, "volume": 238572.0}, {"date": "2024-11-20", "close": 2.68, "volume": 739299.0}, {"date": "2024-11-21", "close": 2.66, "volume": 3387821.0}, {"date": "2024-11-22", "close": 2.67, "volume": 242212.0}, {"date": "2024-11-25", "close": 2.72, "volume": 1862480.0}, {"date": "2024-11-26", "close": 2.73, "volume": 485588.0}, {"date": "2024-11-27", "close": 2.72, "volume": 252764.0}, {"date": "2024-11-28", "close": 2.73, "volume": 371390.0}, {"date": "2024-11-29", "close": 2.69, "volume": 515665.0}, {"date": "2024-12-02", "close": 2.67, "volume": 234905.0}, {"date": "2024-12-03", "close": 2.69, "volume": 297680.0}, {"date": "2024-12-04", "close": 2.64, "volume": 953812.0}, {"date": "2024-12-05", "close": 2.68, "volume": 842406.0}, {"date": "2024-12-06", "close": 2.62, "volume": 573205.0}, {"date": "2024-12-09", "close": 2.6, "volume": 518168.0}, {"date": "2024-12-10", "close": 2.6, "volume": 1559731.0}, {"date": "2024-12-11", "close": 2.59, "volume": 375374.0}, {"date": "2024-12-12", "close": 2.59, "volume": 641121.0}, {"date": "2024-12-13", "close": 2.59, "volume": 454742.0}, {"date": "2024-12-16", "close": 2.57, "volume": 3308851.0}, {"date": "2024-12-17", "close": 2.61, "volume": 492517.0}, {"date": "2024-12-18", "close": 2.7, "volume": 799167.0}, {"date": "2024-12-19", "close": 2.66, "volume": 662879.0}, {"date": "2024-12-20", "close": 2.6, "volume": 1368130.0}, {"date": "2024-12-23", "close": 2.6, "volume": 316345.0}, {"date": "2024-12-24", "close": 2.61, "volume": 155577.0}, {"date": "2024-12-27", "close": 2.64, "volume": 173789.0}, {"date": "2024-12-30", "close": 2.57, "volume": 927014.0}, {"date": "2024-12-31", "close": 2.57, "volume": 271038.0}, {"date": "2025-01-02", "close": 2.6, "volume": 152082.0}, {"date": "2025-01-03", "close": 2.62, "volume": 311032.0}, {"date": "2025-01-06", "close": 2.61, "volume": 192712.0}, {"date": "2025-01-07", "close": 2.64, "volume": 258090.0}, {"date": "2025-01-08", "close": 2.64, "volume": 615485.0}, {"date": "2025-01-09", "close": 2.66, "volume": 617292.0}, {"date": "2025-01-10", "close": 2.66, "volume": 430238.0}, {"date": "2025-01-13", "close": 2.65, "volume": 676654.0}, {"date": "2025-01-14", "close": 2.67, "volume": 216392.0}, {"date": "2025-01-15", "close": 2.67, "volume": 622338.0}, {"date": "2025-01-16", "close": 2.69, "volume": 562010.0}, {"date": "2025-01-17", "close": 2.71, "volume": 583138.0}, {"date": "2025-01-20", "close": 2.73, "volume": 329992.0}, {"date": "2025-01-21", "close": 2.73, "volume": 275446.0}, {"date": "2025-01-22", "close": 2.75, "volume": 1126087.0}, {"date": "2025-01-23", "close": 2.73, "volume": 430805.0}, {"date": "2025-01-24", "close": 2.73, "volume": 429712.0}, {"date": "2025-01-28", "close": 2.7, "volume": 284586.0}, {"date": "2025-01-29", "close": 2.78, "volume": 562340.0}, {"date": "2025-01-30", "close": 2.76, "volume": 420106.0}, {"date": "2025-01-31", "close": 2.73, "volume": 541918.0}, {"date": "2025-02-03", "close": 2.74, "volume": 538242.0}, {"date": "2025-02-04", "close": 2.69, "volume": 443757.0}, {"date": "2025-02-05", "close": 2.72, "volume": 370749.0}, {"date": "2025-02-06", "close": 2.74, "volume": 351522.0}, {"date": "2025-02-07", "close": 2.74, "volume": 168104.0}, {"date": "2025-02-10", "close": 2.72, "volume": 400032.0}, {"date": "2025-02-11", "close": 2.73, "volume": 296489.0}, {"date": "2025-02-12", "close": 2.67, "volume": 1142913.0}, {"date": "2025-02-13", "close": 2.69, "volume": 513909.0}, {"date": "2025-02-14", "close": 2.78, "volume": 493708.0}, {"date": "2025-02-17", "close": 2.79, "volume": 621355.0}, {"date": "2025-02-18", "close": 2.82, "volume": 368614.0}, {"date": "2025-02-19", "close": 2.8, "volume": 685659.0}, {"date": "2025-02-20", "close": 2.81, "volume": 524051.0}, {"date": "2025-02-21", "close": 2.79, "volume": 224134.0}, {"date": "2025-02-24", "close": 2.79, "volume": 796274.0}, {"date": "2025-02-25", "close": 2.79, "volume": 192473.0}, {"date": "2025-02-26", "close": 2.8, "volume": 174215.0}, {"date": "2025-02-27", "close": 2.8, "volume": 506495.0}, {"date": "2025-02-28", "close": 2.72, "volume": 2443268.0}, {"date": "2025-03-03", "close": 2.78, "volume": 494712.0}, {"date": "2025-03-04", "close": 2.67, "volume": 1413788.0}, {"date": "2025-03-05", "close": 2.72, "volume": 3343400.0}, {"date": "2025-03-06", "close": 2.73, "volume": 272328.0}, {"date": "2025-03-07", "close": 2.7, "volume": 515067.0}, {"date": "2025-03-10", "close": 2.68, "volume": 261126.0}, {"date": "2025-03-11", "close": 2.67, "volume": 393216.0}, {"date": "2025-03-12", "close": 2.67, "volume": 607117.0}, {"date": "2025-03-13", "close": 2.65, "volume": 328473.0}, {"date": "2025-03-14", "close": 2.65, "volume": 183111.0}, {"date": "2025-03-17", "close": 2.64, "volume": 364597.0}, {"date": "2025-03-18", "close": 2.67, "volume": 187595.0}, {"date": "2025-03-19", "close": 2.65, "volume": 1207163.0}, {"date": "2025-03-20", "close": 2.67, "volume": 330286.0}, {"date": "2025-03-21", "close": 2.64, "volume": 799688.0}, {"date": "2025-03-24", "close": 2.68, "volume": 474492.0}, {"date": "2025-03-25", "close": 2.69, "volume": 451640.0}, {"date": "2025-03-26", "close": 2.72, "volume": 582241.0}, {"date": "2025-03-27", "close": 2.7, "volume": 303863.0}, {"date": "2025-03-28", "close": 2.66, "volume": 499448.0}, {"date": "2025-03-31", "close": 2.58, "volume": 1489140.0}, {"date": "2025-04-01", "close": 2.59, "volume": 783622.0}, {"date": "2025-04-02", "close": 2.63, "volume": 698972.0}, {"date": "2025-04-03", "close": 2.63, "volume": 1778536.0}, {"date": "2025-04-04", "close": 2.61, "volume": 344241.0}, {"date": "2025-04-07", "close": 2.55, "volume": 683608.0}, {"date": "2025-04-08", "close": 2.57, "volume": 1143367.0}, {"date": "2025-04-09", "close": 2.47, "volume": 958074.0}, {"date": "2025-04-10", "close": 2.49, "volume": 651437.0}, {"date": "2025-04-11", "close": 2.51, "volume": 620571.0}, {"date": "2025-04-14", "close": 2.53, "volume": 357016.0}, {"date": "2025-04-15", "close": 2.55, "volume": 236549.0}, {"date": "2025-04-16", "close": 2.57, "volume": 2323206.0}, {"date": "2025-04-17", "close": 2.55, "volume": 401294.0}, {"date": "2025-04-22", "close": 2.55, "volume": 236861.0}, {"date": "2025-04-23", "close": 2.58, "volume": 466159.0}, {"date": "2025-04-24", "close": 2.59, "volume": 273207.0}, {"date": "2025-04-28", "close": 2.59, "volume": 862278.0}, {"date": "2025-04-29", "close": 2.62, "volume": 487473.0}, {"date": "2025-04-30", "close": 2.6, "volume": 2649996.0}, {"date": "2025-05-01", "close": 2.68, "volume": 624495.0}, {"date": "2025-05-02", "close": 2.7, "volume": 393551.0}, {"date": "2025-05-05", "close": 2.67, "volume": 414583.0}, {"date": "2025-05-06", "close": 2.72, "volume": 474275.0}, {"date": "2025-05-07", "close": 2.71, "volume": 598209.0}, {"date": "2025-05-08", "close": 2.73, "volume": 333609.0}, {"date": "2025-05-09", "close": 2.73, "volume": 351538.0}, {"date": "2025-05-12", "close": 2.69, "volume": 716175.0}, {"date": "2025-05-13", "close": 2.7, "volume": 1627882.0}, {"date": "2025-05-14", "close": 2.66, "volume": 425032.0}, {"date": "2025-05-15", "close": 2.65, "volume": 399211.0}, {"date": "2025-05-16", "close": 2.67, "volume": 635089.0}, {"date": "2025-05-19", "close": 2.72, "volume": 837555.0}, {"date": "2025-05-20", "close": 2.74, "volume": 584551.0}, {"date": "2025-05-21", "close": 2.78, "volume": 907110.0}, {"date": "2025-05-22", "close": 2.78, "volume": 518435.0}, {"date": "2025-05-23", "close": 2.82, "volume": 379865.0}, {"date": "2025-05-26", "close": 2.81, "volume": 834734.0}, {"date": "2025-05-27", "close": 2.84, "volume": 919483.0}, {"date": "2025-05-28", "close": 2.85, "volume": 1415479.0}, {"date": "2025-05-29", "close": 2.84, "volume": 2073738.0}, {"date": "2025-05-30", "close": 2.85, "volume": 910951.0}, {"date": "2025-06-02", "close": 2.88, "volume": 695077.0}, {"date": "2025-06-03", "close": 2.88, "volume": 729136.0}, {"date": "2025-06-04", "close": 2.87, "volume": 754835.0}, {"date": "2025-06-05", "close": 2.87, "volume": 788617.0}, {"date": "2025-06-06", "close": 2.9, "volume": 695569.0}, {"date": "2025-06-10", "close": 2.95, "volume": 1433204.0}, {"date": "2025-06-11", "close": 2.97, "volume": 857390.0}, {"date": "2025-06-12", "close": 2.96, "volume": 1593428.0}, {"date": "2025-06-13", "close": 2.93, "volume": 1020088.0}, {"date": "2025-06-16", "close": 2.93, "volume": 1247381.0}, {"date": "2025-06-17", "close": 2.92, "volume": 622217.0}, {"date": "2025-06-18", "close": 2.86, "volume": 1612802.0}, {"date": "2025-06-19", "close": 2.88, "volume": 899119.0}, {"date": "2025-06-20", "close": 2.81, "volume": 7454411.0}, {"date": "2025-06-23", "close": 2.8, "volume": 1016005.0}, {"date": "2025-06-24", "close": 2.79, "volume": 1702590.0}, {"date": "2025-06-25", "close": 2.78, "volume": 1584531.0}, {"date": "2025-06-26", "close": 2.79, "volume": 1099455.0}, {"date": "2025-06-27", "close": 2.73, "volume": 1594204.0}, {"date": "2025-06-30", "close": 2.72, "volume": 1796928.0}, {"date": "2025-07-01", "close": 2.74, "volume": 600972.0}, {"date": "2025-07-02", "close": 2.76, "volume": 745477.0}, {"date": "2025-07-03", "close": 2.72, "volume": 924407.0}, {"date": "2025-07-04", "close": 2.71, "volume": 705571.0}, {"date": "2025-07-07", "close": 2.71, "volume": 578825.0}, {"date": "2025-07-08", "close": 2.7, "volume": 703204.0}, {"date": "2025-07-09", "close": 2.73, "volume": 1621642.0}, {"date": "2025-07-10", "close": 2.76, "volume": 631799.0}, {"date": "2025-07-11", "close": 2.72, "volume": 538806.0}, {"date": "2025-07-14", "close": 2.72, "volume": 557944.0}, {"date": "2025-07-15", "close": 2.73, "volume": 3767322.0}, {"date": "2025-07-16", "close": 2.74, "volume": 511886.0}, {"date": "2025-07-17", "close": 2.79, "volume": 949283.0}, {"date": "2025-07-18", "close": 2.77, "volume": 691076.0}, {"date": "2025-07-21", "close": 2.74, "volume": 314052.0}, {"date": "2025-07-22", "close": 2.76, "volume": 645313.0}, {"date": "2025-07-23", "close": 2.77, "volume": 857284.0}, {"date": "2025-07-24", "close": 2.72, "volume": 711931.0}, {"date": "2025-07-25", "close": 2.73, "volume": 567729.0}, {"date": "2025-07-28", "close": 2.74, "volume": 411549.0}, {"date": "2025-07-29", "close": 2.73, "volume": 414951.0}, {"date": "2025-07-30", "close": 2.8, "volume": 1294207.0}, {"date": "2025-07-31", "close": 2.81, "volume": 841690.0}, {"date": "2025-08-01", "close": 2.8, "volume": 700161.0}, {"date": "2025-08-04", "close": 2.82, "volume": 770252.0}, {"date": "2025-08-05", "close": 2.83, "volume": 548409.0}, {"date": "2025-08-06", "close": 2.88, "volume": 1016233.0}, {"date": "2025-08-07", "close": 2.88, "volume": 540982.0}, {"date": "2025-08-08", "close": 2.91, "volume": 693296.0}, {"date": "2025-08-11", "close": 2.94, "volume": 479879.0}, {"date": "2025-08-12", "close": 2.93, "volume": 627797.0}, {"date": "2025-08-13", "close": 2.83, "volume": 985597.0}, {"date": "2025-08-14", "close": 2.83, "volume": 819064.0}, {"date": "2025-08-15", "close": 2.87, "volume": 407067.0}, {"date": "2025-08-18", "close": 2.85, "volume": 348614.0}, {"date": "2025-08-19", "close": 2.86, "volume": 357168.0}, {"date": "2025-08-20", "close": 2.84, "volume": 1243041.0}, {"date": "2025-08-21", "close": 2.86, "volume": 641573.0}, {"date": "2025-08-22", "close": 2.84, "volume": 418041.0}, {"date": "2025-08-25", "close": 2.87, "volume": 742826.0}, {"date": "2025-08-26", "close": 2.85, "volume": 641708.0}, {"date": "2025-08-27", "close": 2.82, "volume": 995232.0}, {"date": "2025-08-28", "close": 2.82, "volume": 415335.0}, {"date": "2025-08-29", "close": 2.81, "volume": 427091.0}, {"date": "2025-09-01", "close": 2.82, "volume": 283467.0}, {"date": "2025-09-02", "close": 2.8, "volume": 635885.0}, {"date": "2025-09-03", "close": 2.74, "volume": 869983.0}, {"date": "2025-09-04", "close": 2.76, "volume": 455104.0}, {"date": "2025-09-05", "close": 2.77, "volume": 355424.0}, {"date": "2025-09-08", "close": 2.8, "volume": 661672.0}, {"date": "2025-09-09", "close": 2.82, "volume": 473233.0}, {"date": "2025-09-10", "close": 2.83, "volume": 344843.0}, {"date": "2025-09-11", "close": 2.84, "volume": 343744.0}, {"date": "2025-09-12", "close": 2.86, "volume": 510124.0}, {"date": "2025-09-15", "close": 2.9, "volume": 327842.0}, {"date": "2025-09-16", "close": 2.91, "volume": 731924.0}, {"date": "2025-09-17", "close": 2.9, "volume": 766675.0}, {"date": "2025-09-18", "close": 2.91, "volume": 620168.0}, {"date": "2025-09-19", "close": 3.0, "volume": 6377223.0}, {"date": "2025-09-22", "close": 2.93, "volume": 702814.0}, {"date": "2025-09-23", "close": 2.94, "volume": 312260.0}, {"date": "2025-09-24", "close": 2.93, "volume": 784553.0}, {"date": "2025-09-25", "close": 2.92, "volume": 673440.0}, {"date": "2025-09-26", "close": 2.93, "volume": 745836.0}, {"date": "2025-09-29", "close": 2.84, "volume": 787368.0}, {"date": "2025-09-30", "close": 2.86, "volume": 645034.0}, {"date": "2025-10-01", "close": 2.84, "volume": 514058.0}, {"date": "2025-10-02", "close": 2.87, "volume": 464158.0}, {"date": "2025-10-03", "close": 2.85, "volume": 744097.0}, {"date": "2025-10-06", "close": 2.86, "volume": 248317.0}, {"date": "2025-10-07", "close": 2.85, "volume": 1281354.0}, {"date": "2025-10-08", "close": 2.8, "volume": 1069121.0}, {"date": "2025-10-09", "close": 2.81, "volume": 675096.0}, {"date": "2025-10-10", "close": 2.8, "volume": 616389.0}, {"date": "2025-10-13", "close": 2.79, "volume": 670698.0}, {"date": "2025-10-14", "close": 2.79, "volume": 594200.0}, {"date": "2025-10-15", "close": 2.79, "volume": 477768.0}, {"date": "2025-10-16", "close": 2.8, "volume": 923887.0}, {"date": "2025-10-17", "close": 2.83, "volume": 604327.0}, {"date": "2025-10-20", "close": 2.85, "volume": 282711.0}, {"date": "2025-10-21", "close": 2.88, "volume": 476042.0}, {"date": "2025-10-22", "close": 2.88, "volume": 411899.0}, {"date": "2025-10-23", "close": 2.91, "volume": 322723.0}, {"date": "2025-10-24", "close": 2.89, "volume": 317245.0}, {"date": "2025-10-27", "close": 2.89, "volume": 191980.0}, {"date": "2025-10-28", "close": 2.89, "volume": 441720.0}, {"date": "2025-10-29", "close": 2.87, "volume": 480751.0}, {"date": "2025-10-30", "close": 2.82, "volume": 494027.0}, {"date": "2025-10-31", "close": 2.86, "volume": 369395.0}, {"date": "2025-11-03", "close": 2.84, "volume": 394466.0}, {"date": "2025-11-04", "close": 2.82, "volume": 203885.0}, {"date": "2025-11-05", "close": 2.84, "volume": 394769.0}, {"date": "2025-11-06", "close": 2.82, "volume": 265373.0}, {"date": "2025-11-07", "close": 2.8, "volume": 368484.0}, {"date": "2025-11-10", "close": 2.8, "volume": 424913.0}, {"date": "2025-11-11", "close": 2.81, "volume": 223269.0}, {"date": "2025-11-12", "close": 2.83, "volume": 371219.0}, {"date": "2025-11-13", "close": 2.8, "volume": 727325.0}, {"date": "2025-11-14", "close": 2.78, "volume": 309187.0}, {"date": "2025-11-17", "close": 2.8, "volume": 320791.0}, {"date": "2025-11-18", "close": 2.76, "volume": 597643.0}, {"date": "2025-11-19", "close": 2.76, "volume": 426530.0}, {"date": "2025-11-20", "close": 2.78, "volume": 433786.0}, {"date": "2025-11-21", "close": 2.77, "volume": 289057.0}, {"date": "2025-11-24", "close": 2.79, "volume": 431709.0}, {"date": "2025-11-25", "close": 2.79, "volume": 273231.0}, {"date": "2025-11-26", "close": 2.79, "volume": 390405.0}, {"date": "2025-11-27", "close": 2.77, "volume": 453289.0}, {"date": "2025-11-28", "close": 2.75, "volume": 248121.0}, {"date": "2025-12-01", "close": 2.75, "volume": 228672.0}, {"date": "2025-12-02", "close": 2.79, "volume": 337313.0}, {"date": "2025-12-03", "close": 2.79, "volume": 378386.0}, {"date": "2025-12-04", "close": 2.75, "volume": 555144.0}, {"date": "2025-12-05", "close": 2.77, "volume": 607388.0}, {"date": "2025-12-08", "close": 2.76, "volume": 357763.0}, {"date": "2025-12-09", "close": 2.76, "volume": 448684.0}, {"date": "2025-12-10", "close": 2.73, "volume": 537513.0}, {"date": "2025-12-11", "close": 2.72, "volume": 337628.0}, {"date": "2025-12-12", "close": 2.74, "volume": 398480.0}, {"date": "2025-12-15", "close": 2.7, "volume": 341606.0}, {"date": "2025-12-16", "close": 2.7, "volume": 404296.0}, {"date": "2025-12-17", "close": 2.7, "volume": 270075.0}, {"date": "2025-12-18", "close": 2.73, "volume": 515479.0}, {"date": "2025-12-19", "close": 2.73, "volume": 449497.0}, {"date": "2025-12-22", "close": 2.74, "volume": 413899.0}, {"date": "2025-12-23", "close": 2.77, "volume": 445979.0}, {"date": "2025-12-24", "close": 2.72, "volume": 122893.0}, {"date": "2025-12-29", "close": 2.73, "volume": 551255.0}, {"date": "2025-12-30", "close": 2.69, "volume": 473116.0}, {"date": "2025-12-31", "close": 2.69, "volume": 323879.0}, {"date": "2026-01-02", "close": 2.68, "volume": 178486.0}, {"date": "2026-01-05", "close": 2.65, "volume": 546074.0}, {"date": "2026-01-06", "close": 2.64, "volume": 447978.0}, {"date": "2026-01-07", "close": 2.65, "volume": 417085.0}, {"date": "2026-01-08", "close": 2.67, "volume": 393067.0}, {"date": "2026-01-09", "close": 2.66, "volume": 119877.0}, {"date": "2026-01-12", "close": 2.66, "volume": 256902.0}, {"date": "2026-01-13", "close": 2.66, "volume": 391516.0}, {"date": "2026-01-14", "close": 2.67, "volume": 236244.0}, {"date": "2026-01-15", "close": 2.64, "volume": 332748.0}, {"date": "2026-01-16", "close": 2.66, "volume": 203264.0}, {"date": "2026-01-19", "close": 2.63, "volume": 350736.0}, {"date": "2026-01-20", "close": 2.65, "volume": 555191.0}, {"date": "2026-01-21", "close": 2.61, "volume": 236578.0}, {"date": "2026-01-22", "close": 2.61, "volume": 336162.0}, {"date": "2026-01-23", "close": 2.6, "volume": 292634.0}, {"date": "2026-01-27", "close": 2.57, "volume": 459719.0}, {"date": "2026-01-28", "close": 2.56, "volume": 291232.0}, {"date": "2026-01-29", "close": 2.56, "volume": 459366.0}, {"date": "2026-01-30", "close": 2.56, "volume": 544829.0}, {"date": "2026-02-02", "close": 2.56, "volume": 458591.0}, {"date": "2026-02-03", "close": 2.56, "volume": 244856.0}, {"date": "2026-02-04", "close": 2.58, "volume": 322840.0}, {"date": "2026-02-05", "close": 2.56, "volume": 760649.0}, {"date": "2026-02-06", "close": 2.52, "volume": 522275.0}, {"date": "2026-02-09", "close": 2.5, "volume": 568233.0}, {"date": "2026-02-10", "close": 2.53, "volume": 345989.0}, {"date": "2026-02-11", "close": 2.54, "volume": 653267.0}, {"date": "2026-02-12", "close": 2.5, "volume": 1410046.0}, {"date": "2026-02-13", "close": 2.5, "volume": 1117780.0}, {"date": "2026-02-16", "close": 2.49, "volume": 1137157.0}, {"date": "2026-02-17", "close": 2.51, "volume": 1997329.0}, {"date": "2026-02-18", "close": 2.56, "volume": 467242.0}, {"date": "2026-02-19", "close": 2.5, "volume": 912074.0}, {"date": "2026-02-20", "close": 2.51, "volume": 715007.0}, {"date": "2026-02-23", "close": 2.51, "volume": 575952.0}, {"date": "2026-02-24", "close": 2.52, "volume": 401286.0}, {"date": "2026-02-25", "close": 2.51, "volume": 415208.0}, {"date": "2026-02-26", "close": 2.54, "volume": 566700.0}, {"date": "2026-02-27", "close": 2.58, "volume": 1429387.0}, {"date": "2026-03-02", "close": 2.57, "volume": 629819.0}, {"date": "2026-03-03", "close": 2.55, "volume": 478050.0}, {"date": "2026-03-04", "close": 2.51, "volume": 648012.0}, {"date": "2026-03-05", "close": 2.53, "volume": 581585.0}, {"date": "2026-03-06", "close": 2.51, "volume": 504411.0}, {"date": "2026-03-09", "close": 2.47, "volume": 851264.0}, {"date": "2026-03-10", "close": 2.49, "volume": 633893.0}, {"date": "2026-03-11", "close": 2.47, "volume": 427439.0}, {"date": "2026-03-12", "close": 2.39, "volume": 1273928.0}, {"date": "2026-03-13", "close": 2.4, "volume": 588206.0}, {"date": "2026-03-16", "close": 2.41, "volume": 655851.0}, {"date": "2026-03-17", "close": 2.42, "volume": 775654.0}, {"date": "2026-03-18", "close": 2.42, "volume": 617624.0}, {"date": "2026-03-19", "close": 2.39, "volume": 686392.0}, {"date": "2026-03-20", "close": 2.36, "volume": 1920352.0}, {"date": "2026-03-23", "close": 2.38, "volume": 718944.0}, {"date": "2026-03-24", "close": 2.37, "volume": 484078.0}, {"date": "2026-03-25", "close": 2.36, "volume": 854468.0}, {"date": "2026-03-26", "close": 2.35, "volume": 1404524.0}, {"date": "2026-03-27", "close": 2.34, "volume": 992473.0}, {"date": "2026-03-30", "close": 2.29, "volume": 689245.0}, {"date": "2026-03-31", "close": 2.31, "volume": 486234.0}, {"date": "2026-04-01", "close": 2.3, "volume": 834407.0}, {"date": "2026-04-02", "close": 2.3, "volume": 641357.0}, {"date": "2026-04-07", "close": 2.26, "volume": 474555.0}, {"date": "2026-04-08", "close": 2.31, "volume": 766209.0}, {"date": "2026-04-09", "close": 2.32, "volume": 512306.0}, {"date": "2026-04-10", "close": 2.38, "volume": 764487.0}, {"date": "2026-04-13", "close": 2.38, "volume": 865994.0}, {"date": "2026-04-14", "close": 2.38, "volume": 873983.0}, {"date": "2026-04-15", "close": 2.39, "volume": 591185.0}, {"date": "2026-04-16", "close": 2.42, "volume": 857254.0}, {"date": "2026-04-17", "close": 2.41, "volume": 517182.0}, {"date": "2026-04-20", "close": 2.43, "volume": 791782.0}, {"date": "2026-04-21", "close": 2.43, "volume": 544383.0}, {"date": "2026-04-22", "close": 2.43, "volume": 507625.0}, {"date": "2026-04-23", "close": 2.43, "volume": 468347.0}, {"date": "2026-04-24", "close": 2.45, "volume": 344346.0}, {"date": "2026-04-27", "close": 2.47, "volume": 446791.0}, {"date": "2026-04-28", "close": 2.45, "volume": 638649.0}, {"date": "2026-04-29", "close": 2.47, "volume": 587240.0}, {"date": "2026-04-30", "close": 2.48, "volume": 541296.0}, {"date": "2026-05-01", "close": 2.49, "volume": 452667.0}, {"date": "2026-05-04", "close": 2.48, "volume": 462733.0}, {"date": "2026-05-05", "close": 2.49, "volume": 609485.0}, {"date": "2026-05-06", "close": 2.46, "volume": 303215.0}, {"date": "2026-05-07", "close": 2.49, "volume": 285019.0}, {"date": "2026-05-08", "close": 2.47, "volume": 509770.0}, {"date": "2026-05-11", "close": 2.45, "volume": 590862.0}, {"date": "2026-05-12", "close": 2.42, "volume": 746550.0}, {"date": "2026-05-13", "close": 2.4, "volume": 423079.0}, {"date": "2026-05-14", "close": 2.42, "volume": 182062.0}, {"date": "2026-05-15", "close": 2.41, "volume": 222093.0}, {"date": "2026-05-18", "close": 2.39, "volume": 380428.0}, {"date": "2026-05-19", "close": 2.42, "volume": 438465.0}, {"date": "2026-05-20", "close": 2.41, "volume": 716321.0}, {"date": "2026-05-21", "close": 2.43, "volume": 644612.0}, {"date": "2026-05-22", "close": 2.39, "volume": 961235.0}, {"date": "2026-05-25", "close": 2.41, "volume": 573153.0}, {"date": "2026-05-26", "close": 2.39, "volume": 810546.0}, {"date": "2026-05-27", "close": 2.43, "volume": 856896.0}, {"date": "2026-05-28", "close": 2.38, "volume": 953524.0}, {"date": "2026-05-29", "close": 2.39, "volume": 921627.0}, {"date": "2026-06-01", "close": 2.38, "volume": 662019.0}, {"date": "2026-06-02", "close": 2.36, "volume": 1007302.0}, {"date": "2026-06-03", "close": 2.34, "volume": 660576.0}, {"date": "2026-06-04", "close": 2.35, "volume": 743369.0}, {"date": "2026-06-05", "close": 2.34, "volume": 390809.0}, {"date": "2026-06-09", "close": 2.4, "volume": 867779.0}, {"date": "2026-06-10", "close": 2.44, "volume": 1241489.0}, {"date": "2026-06-11", "close": 2.48, "volume": 1682986.0}, {"date": "2026-06-12", "close": 2.5, "volume": 732000.0}, {"date": "2026-06-15", "close": 2.48, "volume": 842074.0}, {"date": "2026-06-16", "close": 2.48, "volume": 602862.0}, {"date": "2026-06-17", "close": 2.45, "volume": 1134599.0}, {"date": "2026-06-18", "close": 2.42, "volume": 973538.0}, {"date": "2026-06-19", "close": 2.46, "volume": 1227181.0}, {"date": "2026-06-22", "close": 2.46, "volume": 926852.0}, {"date": "2026-06-23", "close": 2.45, "volume": 838082.0}, {"date": "2026-06-24", "close": 2.44, "volume": 437545.0}, {"date": "2026-06-25", "close": 2.47, "volume": 774299.0}, {"date": "2026-06-26", "close": 2.5, "volume": 699437.0}, {"date": "2026-06-29", "close": 2.44, "volume": 668883.0}, {"date": "2026-06-30", "close": 2.43, "volume": 888212.0}, {"date": "2026-07-01", "close": 2.39, "volume": 610538.0}, {"date": "2026-07-02", "close": 2.41, "volume": 1026257.0}, {"date": "2026-07-03", "close": 2.41, "volume": 290786.0}, {"date": "2026-07-06", "close": 2.43, "volume": 566263.0}, {"date": "2026-07-07", "close": 2.42, "volume": 540132.0}, {"date": "2026-07-08", "close": 2.45, "volume": 541201.0}, {"date": "2026-07-09", "close": 2.43, "volume": 427899.0}, {"date": "2026-07-10", "close": 2.42, "volume": 435668.0}, {"date": "2026-07-13", "close": 2.44, "volume": 528778.0}, {"date": "2026-07-14", "close": 2.43, "volume": 524481.0}, {"date": "2026-07-15", "close": 2.43, "volume": 754001.0}, {"date": "2026-07-16", "close": 2.47, "volume": 554433.0}, {"date": "2026-07-17", "close": 2.52, "volume": 1008586.0}, {"date": "2026-07-20", "close": 2.51, "volume": 1063610.0}, {"date": "2026-07-21", "close": 2.48, "volume": 411023.0}, {"date": "2026-07-22", "close": 2.43, "volume": 763282.0}, {"date": "2026-07-23", "close": 2.44, "volume": 334036.0}, {"date": "2026-07-24", "close": 2.43, "volume": 2162221.0}, {"date": "2026-07-27", "close": 2.45, "volume": 1126851.0}, {"date": "2026-07-28", "close": 2.48, "volume": 340841.0}, {"date": "2026-07-29", "close": 2.48, "volume": 786481.0}, {"date": "2026-07-30", "close": 2.47, "volume": 514351.0}, {"date": "2026-07-31", "close": 2.46, "volume": 687466.0}, {"date": "2026-08-03", "close": 2.47, "volume": 538326.0}, {"date": "2026-08-04", "close": 2.48, "volume": 683398.0}, {"date": "2026-08-05", "close": 2.46, "volume": 523293.0}, {"date": "2026-08-06", "close": 2.45, "volume": 379594.0}, {"date": "2026-08-07", "close": 2.44, "volume": 408799.0}, {"date": "2026-08-10", "close": 2.43, "volume": 619333.0}, {"date": "2026-08-11", "close": 2.46, "volume": 783749.0}, {"date": "2026-08-12", "close": 2.35, "volume": 1793843.0}, {"date": "2026-08-13", "close": 2.36, "volume": 2187712.0}, {"date": "2026-08-14", "close": 2.38, "volume": 644137.0}, {"date": "2026-08-17", "close": 2.36, "volume": 703701.0}, {"date": "2026-08-18", "close": 2.36, "volume": 1862134.0}, {"date": "2026-08-19", "close": 2.34, "volume": 1655387.0}, {"date": "2026-08-20", "close": 2.37, "volume": 762458.0}, {"date": "2026-08-21", "close": 2.37, "volume": 659678.0}, {"date": "2026-08-24", "close": 2.38, "volume": 856722.0}, {"date": "2026-08-25", "close": 2.41, "volume": 1549509.0}, {"date": "2026-08-26", "close": 2.4, "volume": 854295.0}, {"date": "2026-08-27", "close": 2.37, "volume": 726444.0}, {"date": "2026-08-28", "close": 2.37, "volume": 736784.0}, {"date": "2026-08-31", "close": 2.36, "volume": 10898101.0}, {"date": "2026-09-01", "close": 2.4, "volume": 823243.0}, {"date": "2026-09-02", "close": 2.42, "volume": 501688.0}, {"date": "2026-09-03", "close": 2.41, "volume": 387111.0}, {"date": "2026-09-04", "close": 2.41, "volume": 632194.0}, {"date": "2026-09-07", "close": 2.41, "volume": 598759.0}], "refreshing": true}