{"ticker": "FPR", "overview": {"name": "Fleetpartners Group Limited", "country": "Australia", "industry": "Financial Services"}, "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": "FPR", "has_prices": true, "as_of": "2026-09-07", "last": 4.19, "prev_close": 4.22, "change": -0.02999999999999936, "change_pct": -0.007109004739336342, "session_volume": 241666.0, "vwap_5": 4.1898466376797145, "vwap_20": 4.166917013522921, "vwap_60": 3.544863352095238, "vwap_250": 2.982850794077234, "high_52w": 4.24, "low_52w": 2.25, "avg_volume_20": 631601.7, "sessions": 400, "market_cap": {"value": 1001933841.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155409", "src": "ASX", "ticker": "FPR", "cik": "", "company": "Fleetpartners Group Limited", "company_raw": "Fleetpartners Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in FPR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155409", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18161}, {"id": "ASX-03155246", "src": "ASX", "ticker": "FPR", "cik": "", "company": "Fleetpartners Group Limited", "company_raw": "Fleetpartners Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in FPR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155246", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18161}, {"id": "ASXSH-03151350", "src": "ASX", "ticker": "FPR", "cik": "", "company": "Fleetpartners Group Limited", "company_raw": "Fleetpartners Group Limited", "who": "The Goldman Sachs Group, Inc. (\u201cGSGI\u201d) on behalf of itself and its subsidiaries", "who_key": "The Goldman Sachs Group, Inc. (\u201cGSGI\u201d) on behalf of itself and its subsidiaries", "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: The Goldman Sachs Group, Inc. (\u201cGSGI\u201d) on behalf of itself and its subsidiaries drops below 5% of FPR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151350", "trade_date": "", "timestamp": "2026-10-21", "mins": 18161}, {"id": "ASXSH-03151187", "src": "ASX", "ticker": "FPR", "cik": "", "company": "Fleetpartners Group Limited", "company_raw": "Fleetpartners Group Limited", "who": "Australian Retirement Trust Pty Ltd ATF Australian Retirement Trust", "who_key": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "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": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust trims FPR: 8.74% to 7.54%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151187", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21041}, {"id": "ASX-03153480", "src": "ASX", "ticker": "FPR", "cik": "", "company": "Fleetpartners Group Limited", "company_raw": "Fleetpartners Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in FPR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153480", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25361}, {"id": "ASXSH-03149421", "src": "ASX", "ticker": "FPR", "cik": "", "company": "Fleetpartners Group Limited", "company_raw": "Fleetpartners Group Limited", "who": "Tribeca Investment Partners Pty Ltd", "who_key": "Tribeca Investment Partners Pty Ltd", "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": "Tribeca Investment Partners Pty Ltd walks away from FPR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03149421", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26801}, {"id": "ASXSH-03147856", "src": "ASX", "ticker": "FPR", "cik": "", "company": "Fleetpartners Group Limited", "company_raw": "Fleetpartners Group Limited", "who": "The Goldman Sachs Group, Inc. (\u201cGSGI\u201d) on behalf of itself and its subsidiaries (\u201cGoldman", "who_key": "The Goldman Sachs Group, Inc. (\u201cGSGI\u201d) on behalf of itself and its subsidiaries (\u201cGoldman", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in FPR \u2014 The Goldman Sachs Group, Inc. (\u201cGSGI\u201d) on behalf of itself and its subsidiaries (\u201cGoldman declares 5.01%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03147856", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35441}, {"id": "ASX-03143068", "src": "ASX", "ticker": "FPR", "cik": "", "company": "Fleetpartners Group Limited", "company_raw": "Fleetpartners Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in FPR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143068", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57041}, {"id": "ASX-03134282", "src": "ASX", "ticker": "FPR", "cik": "", "company": "Fleetpartners Group Limited", "company_raw": "Fleetpartners Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FPR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134282", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "ASX-03133607", "src": "ASX", "ticker": "FPR", "cik": "", "company": "Fleetpartners Group Limited", "company_raw": "Fleetpartners Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FPR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133607", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "ASXSH-03130223", "src": "ASX", "ticker": "FPR", "cik": "", "company": "Fleetpartners Group Limited", "company_raw": "Fleetpartners Group Limited", "who": "Mitsubishi UFJ Financial Group, Inc.", "who_key": "Mitsubishi UFJ Financial Group, Inc.", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mitsubishi UFJ Financial Group, Inc. crosses the line: 5.09% of FPR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130223", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97361}, {"id": "ASXSH-03129548", "src": "ASX", "ticker": "FPR", "cik": "", "company": "Fleetpartners Group Limited", "company_raw": "Fleetpartners Group Limited", "who": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "who_key": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A crosses the line: 5.09% of FPR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129548", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97361}, {"id": "ASX-03123142", "src": "ASX", "ticker": "FPR", "cik": "", "company": "Fleetpartners Group Limited", "company_raw": "Fleetpartners Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FPR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123142", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126161}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.745, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151187-2A1705339", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "The Goldman Sachs Group, Inc. (\u201cGSGI\u201d) on behalf of itself and its subsidiaries", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151350-2A1705419", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Tribeca Investment Partners Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149421-2A1704580", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "The Goldman Sachs Group, Inc. (\u201cGSGI\u201d) on behalf of itself and its subsidiaries", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.01, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147856-2A1703814", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Berrell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-27", "source_url": "https://www.marketindex.com.au/asx/fpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Berrell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/fpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/fpr", "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": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130223-2A1694235", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129548-2A1693893", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/fpr", "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": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/fpr", "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": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/fpr", "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/fpr", "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": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/fpr", "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": "2026-01-11", "source_url": "https://www.marketindex.com.au/asx/fpr", "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": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/fpr", "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": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/fpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/fpr", "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": "2025-10-14", "source_url": "https://www.marketindex.com.au/asx/fpr", "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": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/fpr", "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": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/fpr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/fpr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/fpr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/fpr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-19", "source_url": "https://www.marketindex.com.au/asx/fpr", "needs_ocr": 0}], "directors": [{"name": "Correction", "first_seen": "2025-03-26", "last_seen": "2025-03-26", "status": "current", "notices": 1}, {"name": "D Berrell", "first_seen": "2025-12-12", "last_seen": "2026-01-27", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Periodic Reports", "title": "FY26 FULL YEAR RESULTS RELEASE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156922-2A1707747"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151350-2A1705419"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151187-2A1705339"}, {"date": "2026-10-18", "form": "Takeover Announcements/Scheme Announcements", "title": "Scheme Implementation Deed with SG Fleet", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149695-2A1704687"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149421-2A1704580"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147856-2A1703814"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139010-2A1698748"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from PPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136180-2A1697478"}, {"date": "2026-09-15", "form": "Other", "title": "SUPREME COURT APPROVAL OF CLASS ACTION SETTLEMENT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135702-2A1697256"}, {"date": "2026-09-13", "form": "Takeover Announcements/Scheme Announcements", "title": "UPDATE ON REVISED NON-BINDING INDICATIVE OFFERS", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134889-2A1696825"}, {"date": "2026-09-01", "form": "Security Holder Details", "title": "Becoming a substantial holder from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130223-2A1694235"}], "performance": {"ticker": "FPR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-04-22", "close": 2.78, "volume": 22956653.0}, {"date": "2015-04-23", "close": 2.8, "volume": 2631354.0}, {"date": "2015-04-24", "close": 2.82, "volume": 936486.0}, {"date": "2015-04-27", "close": 2.8, "volume": 393555.0}, {"date": "2015-04-28", "close": 2.76, "volume": 1039040.0}, {"date": "2015-04-29", "close": 2.75, "volume": 1381473.0}, {"date": "2015-04-30", "close": 2.74, "volume": 408742.0}, {"date": "2015-05-01", "close": 2.73, "volume": 370347.0}, {"date": "2015-05-04", "close": 2.73, "volume": 930289.0}, {"date": "2015-05-05", "close": 2.72, "volume": 552510.0}, {"date": "2015-05-06", "close": 2.73, "volume": 378174.0}, {"date": "2015-05-07", "close": 2.7, "volume": 676362.0}, {"date": "2015-05-08", "close": 2.71, "volume": 161340.0}, {"date": "2015-05-11", "close": 2.66, "volume": 504791.0}, {"date": "2015-05-12", "close": 2.7, "volume": 387623.0}, {"date": "2015-05-13", "close": 2.68, "volume": 75417.0}, {"date": "2015-05-14", "close": 2.7, "volume": 1228969.0}, {"date": "2015-05-15", "close": 2.72, "volume": 238821.0}, {"date": "2015-05-18", "close": 2.8, "volume": 461421.0}, {"date": "2015-05-19", "close": 2.9, "volume": 350019.0}, {"date": "2015-05-20", "close": 2.89, "volume": 1160515.0}, {"date": "2015-05-21", "close": 3.01, "volume": 501418.0}, {"date": "2015-05-22", "close": 3.04, "volume": 172881.0}, {"date": "2015-05-25", "close": 3.17, "volume": 302778.0}, {"date": "2015-05-26", "close": 3.19, "volume": 1724534.0}, {"date": "2015-05-27", "close": 3.14, "volume": 218343.0}, {"date": "2015-05-28", "close": 3.12, "volume": 235193.0}, {"date": "2015-05-29", "close": 3.05, "volume": 207806.0}, {"date": "2015-06-01", "close": 3.14, "volume": 126320.0}, {"date": "2015-06-02", "close": 3.08, "volume": 145214.0}, {"date": "2015-06-03", "close": 3.09, "volume": 274254.0}, {"date": "2015-06-04", "close": 3.1, "volume": 306773.0}, {"date": "2015-06-05", "close": 3.1, "volume": 106759.0}, {"date": "2015-06-09", "close": 3.15, "volume": 226376.0}, {"date": "2015-06-10", "close": 3.11, "volume": 312249.0}, {"date": "2015-06-11", "close": 3.16, "volume": 521199.0}, {"date": "2015-06-12", "close": 3.19, "volume": 446005.0}, {"date": "2015-06-15", "close": 3.18, "volume": 178927.0}, {"date": "2015-06-16", "close": 3.16, "volume": 42722.0}, {"date": "2015-06-17", "close": 3.11, "volume": 24698.0}, {"date": "2015-06-18", "close": 3.05, "volume": 202840.0}, {"date": "2015-06-19", "close": 3.01, "volume": 126835.0}, {"date": "2015-06-22", "close": 2.97, "volume": 240554.0}, {"date": "2015-06-23", "close": 2.89, "volume": 1353854.0}, {"date": "2015-06-24", "close": 2.9, "volume": 458643.0}, {"date": "2015-06-25", "close": 2.85, "volume": 548561.0}, {"date": "2015-06-26", "close": 2.85, "volume": 138555.0}, {"date": "2015-06-29", "close": 2.86, "volume": 204397.0}, {"date": "2015-06-30", "close": 2.86, "volume": 520832.0}, {"date": "2015-07-01", "close": 2.88, "volume": 250734.0}, {"date": "2015-07-02", "close": 2.9, "volume": 271684.0}, {"date": "2015-07-03", "close": 2.97, "volume": 161246.0}, {"date": "2015-07-06", "close": 2.96, "volume": 25886.0}, {"date": "2015-07-07", "close": 3.0, "volume": 104952.0}, {"date": "2015-07-08", "close": 2.95, "volume": 98483.0}, {"date": "2015-07-09", "close": 2.95, "volume": 42719.0}, {"date": "2015-07-10", "close": 2.96, "volume": 157215.0}, {"date": "2015-07-13", "close": 2.96, "volume": 39561.0}, {"date": "2015-07-14", "close": 3.0, "volume": 104417.0}, {"date": "2015-07-15", "close": 3.01, "volume": 94669.0}, {"date": "2015-07-16", "close": 3.0, "volume": 86738.0}, {"date": "2015-07-17", "close": 3.09, "volume": 155359.0}, {"date": "2015-07-20", "close": 3.08, "volume": 253027.0}, {"date": "2015-07-21", "close": 3.08, "volume": 166064.0}, {"date": "2015-07-22", "close": 3.19, "volume": 112316.0}, {"date": "2015-07-23", "close": 3.13, "volume": 98981.0}, {"date": "2015-07-24", "close": 3.15, "volume": 145875.0}, {"date": "2015-07-27", "close": 3.13, "volume": 148855.0}, {"date": "2015-07-28", "close": 3.15, "volume": 46207.0}, {"date": "2015-07-29", "close": 3.15, "volume": 499567.0}, {"date": "2015-07-30", "close": 3.15, "volume": 128389.0}, {"date": "2015-07-31", "close": 3.13, "volume": 272139.0}, {"date": "2015-08-03", "close": 3.15, "volume": 64644.0}, {"date": "2015-08-04", "close": 3.15, "volume": 429913.0}, {"date": "2015-08-05", "close": 3.15, "volume": 269718.0}, {"date": "2015-08-06", "close": 3.15, "volume": 681780.0}, {"date": "2015-08-07", "close": 3.14, "volume": 104894.0}, {"date": "2015-08-10", "close": 3.14, "volume": 33483.0}, {"date": "2015-08-11", "close": 3.12, "volume": 683039.0}, {"date": "2015-08-12", "close": 3.1, "volume": 535280.0}, {"date": "2015-08-13", "close": 3.14, "volume": 48044.0}, {"date": "2015-08-14", "close": 3.15, "volume": 142029.0}, {"date": "2015-08-17", "close": 3.15, "volume": 297686.0}, {"date": "2015-08-18", "close": 3.17, "volume": 250415.0}, {"date": "2015-08-19", "close": 3.2, "volume": 186843.0}, {"date": "2015-08-20", "close": 3.19, "volume": 604618.0}, {"date": "2015-08-21", "close": 3.1, "volume": 190973.0}, {"date": "2015-08-24", "close": 3.0, "volume": 479888.0}, {"date": "2015-08-25", "close": 3.09, "volume": 930062.0}, {"date": "2015-08-26", "close": 2.98, "volume": 76470.0}, {"date": "2015-08-27", "close": 3.08, "volume": 168770.0}, {"date": "2015-08-28", "close": 3.06, "volume": 66767.0}, {"date": "2015-08-31", "close": 3.15, "volume": 115252.0}, {"date": "2015-09-01", "close": 3.11, "volume": 115722.0}, {"date": "2015-09-02", "close": 3.15, "volume": 243422.0}, {"date": "2015-09-03", "close": 3.15, "volume": 103013.0}, {"date": "2015-09-04", "close": 3.05, "volume": 288587.0}, {"date": "2015-09-07", "close": 3.06, "volume": 28919.0}, {"date": "2015-09-08", "close": 3.07, "volume": 30404.0}, {"date": "2015-09-09", "close": 3.14, "volume": 135647.0}, {"date": "2015-09-10", "close": 3.09, "volume": 182062.0}, {"date": "2015-09-11", "close": 3.05, "volume": 130679.0}, {"date": "2015-09-14", "close": 3.07, "volume": 182223.0}, {"date": "2015-09-15", "close": 3.06, "volume": 197905.0}, {"date": "2015-09-16", "close": 3.06, "volume": 343187.0}, {"date": "2015-09-17", "close": 3.07, "volume": 112173.0}, {"date": "2015-09-18", "close": 3.02, "volume": 2021698.0}, {"date": "2015-09-21", "close": 2.98, "volume": 80886.0}, {"date": "2015-09-22", "close": 3.0, "volume": 59064.0}, {"date": "2015-09-23", "close": 3.0, "volume": 80473.0}, {"date": "2015-09-24", "close": 2.98, "volume": 331666.0}, {"date": "2015-09-25", "close": 2.99, "volume": 151956.0}, {"date": "2015-09-28", "close": 2.97, "volume": 240762.0}, {"date": "2015-09-29", "close": 2.94, "volume": 47742.0}, {"date": "2015-09-30", "close": 3.01, "volume": 398082.0}, {"date": "2015-10-01", "close": 3.0, "volume": 40372.0}, {"date": "2015-10-02", "close": 3.01, "volume": 86916.0}, {"date": "2015-10-05", "close": 3.01, "volume": 57365.0}, {"date": "2015-10-06", "close": 3.05, "volume": 645402.0}, {"date": "2015-10-07", "close": 3.05, "volume": 399436.0}, {"date": "2015-10-08", "close": 3.1, "volume": 340953.0}, {"date": "2015-10-09", "close": 3.07, "volume": 1091090.0}, {"date": "2015-10-12", "close": 3.07, "volume": 106289.0}, {"date": "2015-10-13", "close": 3.05, "volume": 158471.0}, {"date": "2015-10-14", "close": 2.98, "volume": 1269354.0}, {"date": "2015-10-15", "close": 3.06, "volume": 146829.0}, {"date": "2015-10-16", "close": 3.15, "volume": 202062.0}, {"date": "2015-10-19", "close": 3.19, "volume": 211385.0}, {"date": "2015-10-20", "close": 3.25, "volume": 237967.0}, {"date": "2015-10-21", "close": 3.18, "volume": 197166.0}, {"date": "2015-10-22", "close": 3.18, "volume": 160345.0}, {"date": "2015-10-23", "close": 3.3, "volume": 517748.0}, {"date": "2015-10-26", "close": 3.4, "volume": 511200.0}, {"date": "2015-10-27", "close": 3.5, "volume": 329570.0}, {"date": "2015-10-28", "close": 3.39, "volume": 66435.0}, {"date": "2015-10-29", "close": 3.38, "volume": 69947.0}, {"date": "2015-10-30", "close": 3.54, "volume": 568955.0}, {"date": "2015-11-02", "close": 3.6, "volume": 293927.0}, {"date": "2015-11-03", "close": 3.55, "volume": 36119.0}, {"date": "2015-11-04", "close": 3.39, "volume": 274095.0}, {"date": "2015-11-05", "close": 3.44, "volume": 609827.0}, {"date": "2015-11-06", "close": 3.45, "volume": 523536.0}, {"date": "2015-11-09", "close": 3.4, "volume": 431093.0}, {"date": "2015-11-10", "close": 3.06, "volume": 2932379.0}, {"date": "2015-11-11", "close": 3.2, "volume": 1197311.0}, {"date": "2015-11-12", "close": 3.28, "volume": 1327716.0}, {"date": "2015-11-13", "close": 3.33, "volume": 293290.0}, {"date": "2015-11-16", "close": 3.35, "volume": 250898.0}, {"date": "2015-11-17", "close": 3.35, "volume": 595962.0}, {"date": "2015-11-18", "close": 3.34, "volume": 175424.0}, {"date": "2015-11-19", "close": 3.38, "volume": 350203.0}, {"date": "2015-11-20", "close": 3.42, "volume": 154735.0}, {"date": "2015-11-23", "close": 3.42, "volume": 236482.0}, {"date": "2015-11-24", "close": 3.39, "volume": 523620.0}, {"date": "2015-11-25", "close": 3.41, "volume": 3087241.0}, {"date": "2015-11-26", "close": 3.38, "volume": 114381.0}, {"date": "2015-11-27", "close": 3.36, "volume": 183703.0}, {"date": "2015-11-30", "close": 3.35, "volume": 2975540.0}, {"date": "2015-12-01", "close": 3.39, "volume": 643624.0}, {"date": "2015-12-02", "close": 3.39, "volume": 295097.0}, {"date": "2015-12-03", "close": 3.38, "volume": 565002.0}, {"date": "2015-12-04", "close": 3.29, "volume": 169522.0}, {"date": "2015-12-07", "close": 3.31, "volume": 371102.0}, {"date": "2015-12-08", "close": 3.39, "volume": 125532.0}, {"date": "2015-12-09", "close": 3.28, "volume": 161770.0}, {"date": "2015-12-10", "close": 3.25, "volume": 687505.0}, {"date": "2015-12-11", "close": 3.27, "volume": 131836.0}, {"date": "2015-12-14", "close": 3.3, "volume": 337319.0}, {"date": "2015-12-15", "close": 3.39, "volume": 957505.0}, {"date": "2015-12-16", "close": 3.24, "volume": 610130.0}, {"date": "2015-12-17", "close": 3.3, "volume": 191782.0}, {"date": "2015-12-18", "close": 3.35, "volume": 965179.0}, {"date": "2015-12-21", "close": 3.33, "volume": 63757.0}, {"date": "2015-12-22", "close": 3.34, "volume": 189257.0}, {"date": "2015-12-23", "close": 3.34, "volume": 119767.0}, {"date": "2015-12-24", "close": 3.35, "volume": 128810.0}, {"date": "2015-12-29", "close": 3.29, "volume": 62895.0}, {"date": "2015-12-30", "close": 3.35, "volume": 182499.0}, {"date": "2015-12-31", "close": 3.35, "volume": 80102.0}, {"date": "2016-01-04", "close": 3.26, "volume": 256536.0}, {"date": "2016-01-05", "close": 3.12, "volume": 240394.0}, {"date": "2016-01-06", "close": 3.14, "volume": 556250.0}, {"date": "2016-01-07", "close": 3.14, "volume": 353750.0}, {"date": "2016-01-08", "close": 3.09, "volume": 243207.0}, {"date": "2016-01-11", "close": 2.99, "volume": 195125.0}, {"date": "2016-01-12", "close": 3.0, "volume": 313456.0}, {"date": "2016-01-13", "close": 3.04, "volume": 466952.0}, {"date": "2016-01-14", "close": 2.99, "volume": 134323.0}, {"date": "2016-01-15", "close": 3.03, "volume": 180388.0}, {"date": "2016-01-18", "close": 2.98, "volume": 610634.0}, {"date": "2016-01-19", "close": 3.05, "volume": 473046.0}, {"date": "2016-01-20", "close": 3.02, "volume": 192254.0}, {"date": "2016-01-21", "close": 3.01, "volume": 244726.0}, {"date": "2016-01-22", "close": 2.99, "volume": 33171.0}, {"date": "2016-01-25", "close": 3.05, "volume": 74777.0}, {"date": "2016-01-27", "close": 3.02, "volume": 121312.0}, {"date": "2016-01-28", "close": 3.04, "volume": 321988.0}, {"date": "2016-01-29", "close": 3.0, "volume": 383291.0}, {"date": "2016-02-01", "close": 3.1, "volume": 326602.0}, {"date": "2016-02-02", "close": 3.02, "volume": 285382.0}, {"date": "2016-02-03", "close": 3.05, "volume": 299654.0}, {"date": "2016-02-04", "close": 3.06, "volume": 328603.0}, {"date": "2016-02-05", "close": 3.11, "volume": 4532080.0}, {"date": "2016-02-08", "close": 3.09, "volume": 362484.0}, {"date": "2016-02-09", "close": 2.88, "volume": 784212.0}, {"date": "2016-02-10", "close": 2.67, "volume": 1589112.0}, {"date": "2016-02-11", "close": 2.7, "volume": 244011.0}, {"date": "2016-02-12", "close": 2.58, "volume": 165268.0}, {"date": "2016-02-15", "close": 2.47, "volume": 308696.0}, {"date": "2016-02-16", "close": 2.49, "volume": 949681.0}, {"date": "2016-02-17", "close": 2.49, "volume": 9278397.0}, {"date": "2016-02-18", "close": 2.71, "volume": 886650.0}, {"date": "2016-02-19", "close": 2.62, "volume": 561122.0}, {"date": "2016-02-22", "close": 2.67, "volume": 1633461.0}, {"date": "2016-02-23", "close": 2.79, "volume": 1469718.0}, {"date": "2016-02-24", "close": 2.75, "volume": 1084089.0}, {"date": "2016-02-25", "close": 2.67, "volume": 1303787.0}, {"date": "2016-02-26", "close": 2.75, "volume": 506970.0}, {"date": "2016-02-29", "close": 2.82, "volume": 704364.0}, {"date": "2016-03-01", "close": 2.8, "volume": 283050.0}, {"date": "2016-03-02", "close": 2.8, "volume": 205283.0}, {"date": "2016-03-03", "close": 2.76, "volume": 379316.0}, {"date": "2016-03-04", "close": 2.85, "volume": 1172840.0}, {"date": "2016-03-07", "close": 2.89, "volume": 658937.0}, {"date": "2016-03-08", "close": 2.82, "volume": 1423701.0}, {"date": "2016-03-09", "close": 2.86, "volume": 534586.0}, {"date": "2016-03-10", "close": 2.85, "volume": 328347.0}, {"date": "2016-03-11", "close": 2.92, "volume": 497379.0}, {"date": "2016-03-14", "close": 2.87, "volume": 497076.0}, {"date": "2016-03-15", "close": 2.76, "volume": 185925.0}, {"date": "2016-03-16", "close": 2.84, "volume": 719068.0}, {"date": "2016-03-17", "close": 2.89, "volume": 427157.0}, {"date": "2016-03-18", "close": 2.85, "volume": 3260931.0}, {"date": "2016-03-21", "close": 2.73, "volume": 438209.0}, {"date": "2016-03-22", "close": 2.87, "volume": 159490.0}, {"date": "2016-03-23", "close": 2.96, "volume": 304596.0}, {"date": "2016-03-24", "close": 3.03, "volume": 459718.0}, {"date": "2016-03-29", "close": 2.95, "volume": 111128.0}, {"date": "2016-03-30", "close": 2.98, "volume": 124024.0}, {"date": "2016-03-31", "close": 3.05, "volume": 367980.0}, {"date": "2016-04-01", "close": 2.99, "volume": 531624.0}, {"date": "2016-04-04", "close": 3.05, "volume": 238506.0}, {"date": "2016-04-05", "close": 3.01, "volume": 83630.0}, {"date": "2016-04-06", "close": 3.01, "volume": 189459.0}, {"date": "2016-04-07", "close": 3.0, "volume": 88892.0}, {"date": "2016-04-08", "close": 3.0, "volume": 59983.0}, {"date": "2016-04-11", "close": 2.95, "volume": 188465.0}, {"date": "2016-04-12", "close": 2.99, "volume": 76903.0}, {"date": "2016-04-13", "close": 2.99, "volume": 155966.0}, {"date": "2016-04-14", "close": 2.98, "volume": 301873.0}, {"date": "2016-04-15", "close": 3.04, "volume": 467313.0}, {"date": "2016-04-18", "close": 3.04, "volume": 136945.0}, {"date": "2016-04-19", "close": 3.03, "volume": 127149.0}, {"date": "2016-04-20", "close": 3.02, "volume": 74805.0}, {"date": "2016-04-21", "close": 3.01, "volume": 419402.0}, {"date": "2016-04-22", "close": 3.07, "volume": 345300.0}, {"date": "2016-04-26", "close": 3.08, "volume": 291350.0}, {"date": "2016-04-27", "close": 2.99, "volume": 221587.0}, {"date": "2016-04-28", "close": 2.97, "volume": 101180.0}, {"date": "2016-04-29", "close": 2.96, "volume": 3033734.0}, {"date": "2016-05-02", "close": 3.06, "volume": 176479.0}, {"date": "2016-05-03", "close": 2.96, "volume": 203395.0}, {"date": "2016-05-04", "close": 2.87, "volume": 410920.0}, {"date": "2016-05-05", "close": 2.96, "volume": 257114.0}, {"date": "2016-05-06", "close": 3.06, "volume": 496378.0}, {"date": "2016-05-09", "close": 3.16, "volume": 1150483.0}, {"date": "2016-05-10", "close": 3.32, "volume": 987974.0}, {"date": "2016-05-11", "close": 3.32, "volume": 325468.0}, {"date": "2016-05-12", "close": 3.43, "volume": 1548434.0}, {"date": "2016-05-13", "close": 3.44, "volume": 540177.0}, {"date": "2016-05-16", "close": 3.41, "volume": 332115.0}, {"date": "2016-05-17", "close": 3.4, "volume": 317801.0}, {"date": "2016-05-18", "close": 3.38, "volume": 974574.0}, {"date": "2016-05-19", "close": 3.5, "volume": 1048164.0}, {"date": "2016-05-20", "close": 3.45, "volume": 672024.0}, {"date": "2016-05-23", "close": 3.49, "volume": 632998.0}, {"date": "2016-05-24", "close": 3.52, "volume": 815798.0}, {"date": "2016-05-25", "close": 3.57, "volume": 1499982.0}, {"date": "2016-05-26", "close": 3.59, "volume": 934131.0}, {"date": "2016-05-27", "close": 3.58, "volume": 754300.0}, {"date": "2016-05-30", "close": 3.58, "volume": 499624.0}, {"date": "2016-05-31", "close": 3.59, "volume": 1036984.0}, {"date": "2016-06-01", "close": 3.62, "volume": 1080922.0}, {"date": "2016-06-02", "close": 3.7, "volume": 940055.0}, {"date": "2016-06-03", "close": 3.63, "volume": 401213.0}, {"date": "2016-06-06", "close": 3.64, "volume": 365622.0}, {"date": "2016-06-07", "close": 3.7, "volume": 1061300.0}, {"date": "2016-06-08", "close": 3.7, "volume": 1038968.0}, {"date": "2016-06-09", "close": 3.67, "volume": 1241543.0}, {"date": "2016-06-10", "close": 3.51, "volume": 932911.0}, {"date": "2016-06-14", "close": 3.53, "volume": 868028.0}, {"date": "2016-06-15", "close": 3.52, "volume": 498518.0}, {"date": "2016-06-16", "close": 3.52, "volume": 768659.0}, {"date": "2016-06-17", "close": 3.65, "volume": 1448150.0}, {"date": "2016-06-20", "close": 3.67, "volume": 610262.0}, {"date": "2016-06-21", "close": 3.68, "volume": 943085.0}, {"date": "2016-06-22", "close": 3.8, "volume": 2109914.0}, {"date": "2016-06-23", "close": 3.83, "volume": 928776.0}, {"date": "2016-06-24", "close": 3.69, "volume": 1171638.0}, {"date": "2016-06-27", "close": 3.61, "volume": 741550.0}, {"date": "2016-06-28", "close": 3.58, "volume": 5710705.0}, {"date": "2016-06-29", "close": 3.61, "volume": 689274.0}, {"date": "2016-06-30", "close": 3.67, "volume": 3634375.0}, {"date": "2016-07-01", "close": 3.68, "volume": 564791.0}, {"date": "2016-07-04", "close": 3.66, "volume": 799630.0}, {"date": "2016-07-05", "close": 3.57, "volume": 595796.0}, {"date": "2016-07-06", "close": 3.54, "volume": 843391.0}, {"date": "2016-07-07", "close": 3.56, "volume": 606958.0}, {"date": "2016-07-08", "close": 3.67, "volume": 1056966.0}, {"date": "2016-07-11", "close": 3.68, "volume": 542552.0}, {"date": "2016-07-12", "close": 3.7, "volume": 825273.0}, {"date": "2016-07-13", "close": 3.71, "volume": 886434.0}, {"date": "2016-07-14", "close": 3.7, "volume": 734042.0}, {"date": "2016-07-15", "close": 3.68, "volume": 330130.0}, {"date": "2016-07-18", "close": 3.72, "volume": 478603.0}, {"date": "2016-07-19", "close": 3.74, "volume": 520759.0}, {"date": "2016-07-20", "close": 3.75, "volume": 554825.0}, {"date": "2016-07-21", "close": 3.73, "volume": 1212423.0}, {"date": "2016-07-22", "close": 3.71, "volume": 614349.0}, {"date": "2016-07-25", "close": 3.71, "volume": 876891.0}, {"date": "2016-07-26", "close": 3.69, "volume": 531946.0}, {"date": "2016-07-27", "close": 3.7, "volume": 393937.0}, {"date": "2016-07-28", "close": 3.74, "volume": 2439176.0}, {"date": "2016-07-29", "close": 3.73, "volume": 1171497.0}, {"date": "2016-08-01", "close": 3.68, "volume": 361916.0}, {"date": "2016-08-02", "close": 3.65, "volume": 618963.0}, {"date": "2016-08-03", "close": 3.58, "volume": 293388.0}, {"date": "2016-08-04", "close": 3.65, "volume": 406155.0}, {"date": "2016-08-05", "close": 3.65, "volume": 403186.0}, {"date": "2016-08-08", "close": 3.65, "volume": 614895.0}, {"date": "2016-08-09", "close": 3.57, "volume": 511768.0}, {"date": "2016-08-10", "close": 3.59, "volume": 589708.0}, {"date": "2016-08-11", "close": 3.62, "volume": 476060.0}, {"date": "2016-08-12", "close": 3.65, "volume": 449383.0}, {"date": "2016-08-15", "close": 3.67, "volume": 1239184.0}, {"date": "2016-08-16", "close": 3.73, "volume": 682756.0}, {"date": "2016-08-17", "close": 3.73, "volume": 379453.0}, {"date": "2016-08-18", "close": 3.74, "volume": 505280.0}, {"date": "2016-08-19", "close": 3.71, "volume": 372812.0}, {"date": "2016-08-22", "close": 3.75, "volume": 623612.0}, {"date": "2016-08-23", "close": 3.81, "volume": 866552.0}, {"date": "2016-08-24", "close": 3.82, "volume": 2216803.0}, {"date": "2016-08-25", "close": 3.76, "volume": 333323.0}, {"date": "2016-08-26", "close": 3.82, "volume": 2578182.0}, {"date": "2016-08-29", "close": 3.73, "volume": 348233.0}, {"date": "2016-08-30", "close": 3.82, "volume": 374903.0}, {"date": "2016-08-31", "close": 3.8, "volume": 890677.0}, {"date": "2016-09-01", "close": 3.83, "volume": 594615.0}, {"date": "2016-09-02", "close": 3.79, "volume": 1255872.0}, {"date": "2016-09-05", "close": 3.9, "volume": 2048788.0}, {"date": "2016-09-06", "close": 3.94, "volume": 467402.0}, {"date": "2016-09-07", "close": 3.99, "volume": 3405033.0}, {"date": "2016-09-08", "close": 3.96, "volume": 470276.0}, {"date": "2016-09-09", "close": 3.87, "volume": 358743.0}, {"date": "2016-09-12", "close": 3.77, "volume": 530086.0}, {"date": "2016-09-13", "close": 3.78, "volume": 833733.0}, {"date": "2016-09-14", "close": 3.76, "volume": 514258.0}, {"date": "2016-09-15", "close": 3.74, "volume": 709794.0}, {"date": "2016-09-16", "close": 3.9, "volume": 880568.0}, {"date": "2016-09-19", "close": 3.95, "volume": 89534.0}, {"date": "2016-09-20", "close": 3.93, "volume": 467840.0}, {"date": "2016-09-21", "close": 3.96, "volume": 1254680.0}, {"date": "2016-09-22", "close": 3.96, "volume": 674405.0}, {"date": "2016-09-23", "close": 4.16, "volume": 771001.0}, {"date": "2016-09-26", "close": 4.09, "volume": 405105.0}, {"date": "2016-09-27", "close": 4.05, "volume": 515362.0}, {"date": "2016-09-28", "close": 4.04, "volume": 358430.0}, {"date": "2016-09-29", "close": 4.09, "volume": 669089.0}, {"date": "2016-09-30", "close": 4.07, "volume": 690814.0}, {"date": "2016-10-03", "close": 4.14, "volume": 156025.0}, {"date": "2016-10-04", "close": 4.18, "volume": 381749.0}, {"date": "2016-10-05", "close": 4.13, "volume": 1305904.0}, {"date": "2016-10-06", "close": 4.2, "volume": 754932.0}, {"date": "2016-10-07", "close": 4.2, "volume": 427885.0}, {"date": "2016-10-10", "close": 4.17, "volume": 429993.0}, {"date": "2016-10-11", "close": 4.16, "volume": 750208.0}, {"date": "2016-10-12", "close": 4.14, "volume": 311934.0}, {"date": "2016-10-13", "close": 4.09, "volume": 398059.0}, {"date": "2016-10-14", "close": 4.12, "volume": 340715.0}, {"date": "2016-10-17", "close": 4.02, "volume": 394581.0}, {"date": "2016-10-18", "close": 3.97, "volume": 344412.0}, {"date": "2016-10-19", "close": 4.04, "volume": 210051.0}, {"date": "2016-10-20", "close": 4.07, "volume": 725666.0}, {"date": "2016-10-21", "close": 4.24, "volume": 760345.0}, {"date": "2016-10-24", "close": 4.2, "volume": 276970.0}, {"date": "2016-10-25", "close": 4.32, "volume": 516624.0}, {"date": "2016-10-26", "close": 4.1, "volume": 852831.0}, {"date": "2016-10-27", "close": 3.86, "volume": 1202093.0}, {"date": "2016-10-28", "close": 3.9, "volume": 913187.0}, {"date": "2016-10-31", "close": 3.85, "volume": 700677.0}, {"date": "2016-11-01", "close": 3.79, "volume": 602272.0}, {"date": "2016-11-02", "close": 3.8, "volume": 709516.0}, {"date": "2016-11-03", "close": 3.67, "volume": 1207757.0}, {"date": "2016-11-04", "close": 3.7, "volume": 2237923.0}, {"date": "2016-11-07", "close": 3.75, "volume": 704735.0}, {"date": "2016-11-08", "close": 3.93, "volume": 992294.0}, {"date": "2016-11-09", "close": 3.7, "volume": 1544884.0}, {"date": "2016-11-10", "close": 3.88, "volume": 814441.0}, {"date": "2016-11-11", "close": 3.86, "volume": 1058535.0}, {"date": "2016-11-14", "close": 3.89, "volume": 1790416.0}, {"date": "2016-11-15", "close": 3.95, "volume": 837709.0}, {"date": "2016-11-16", "close": 3.92, "volume": 706164.0}, {"date": "2016-11-17", "close": 3.9, "volume": 637702.0}, {"date": "2016-11-18", "close": 3.97, "volume": 818990.0}, {"date": "2016-11-21", "close": 3.9, "volume": 460582.0}, {"date": "2016-11-22", "close": 3.83, "volume": 1474102.0}, {"date": "2016-11-23", "close": 3.81, "volume": 656867.0}, {"date": "2016-11-24", "close": 3.82, "volume": 373868.0}, {"date": "2016-11-25", "close": 3.86, "volume": 336689.0}, {"date": "2016-11-28", "close": 3.82, "volume": 511526.0}, {"date": "2016-11-29", "close": 3.94, "volume": 664121.0}, {"date": "2016-11-30", "close": 3.9, "volume": 724588.0}, {"date": "2016-12-01", "close": 3.91, "volume": 758076.0}, {"date": "2016-12-02", "close": 3.81, "volume": 559774.0}, {"date": "2016-12-05", "close": 3.75, "volume": 644288.0}, {"date": "2016-12-06", "close": 3.76, "volume": 472637.0}, {"date": "2016-12-07", "close": 3.74, "volume": 455970.0}, {"date": "2016-12-08", "close": 3.75, "volume": 492104.0}, {"date": "2016-12-09", "close": 3.86, "volume": 609253.0}, {"date": "2016-12-12", "close": 3.79, "volume": 363198.0}, {"date": "2016-12-13", "close": 3.81, "volume": 801885.0}, {"date": "2016-12-14", "close": 3.74, "volume": 941835.0}, {"date": "2016-12-15", "close": 3.78, "volume": 624505.0}, {"date": "2016-12-16", "close": 3.74, "volume": 423828.0}, {"date": "2016-12-19", "close": 3.73, "volume": 405352.0}, {"date": "2016-12-20", "close": 3.75, "volume": 697709.0}, {"date": "2016-12-21", "close": 3.76, "volume": 442627.0}, {"date": "2016-12-22", "close": 3.79, "volume": 1065510.0}, {"date": "2016-12-23", "close": 3.74, "volume": 212885.0}, {"date": "2016-12-28", "close": 3.84, "volume": 351242.0}, {"date": "2016-12-29", "close": 3.78, "volume": 266372.0}, {"date": "2016-12-30", "close": 3.75, "volume": 97616.0}, {"date": "2017-01-03", "close": 3.83, "volume": 406395.0}, {"date": "2017-01-04", "close": 3.87, "volume": 344069.0}, {"date": "2017-01-05", "close": 3.87, "volume": 500112.0}, {"date": "2017-01-06", "close": 3.95, "volume": 579728.0}, {"date": "2017-01-09", "close": 3.91, "volume": 742079.0}, {"date": "2017-01-10", "close": 3.85, "volume": 806906.0}, {"date": "2017-01-11", "close": 3.8, "volume": 278853.0}, {"date": "2017-01-12", "close": 3.81, "volume": 326510.0}, {"date": "2017-01-13", "close": 3.79, "volume": 225435.0}, {"date": "2017-01-16", "close": 3.81, "volume": 195217.0}, {"date": "2017-01-17", "close": 3.8, "volume": 319877.0}, {"date": "2017-01-18", "close": 3.8, "volume": 536079.0}, {"date": "2017-01-19", "close": 3.82, "volume": 332666.0}, {"date": "2017-01-20", "close": 3.73, "volume": 346532.0}, {"date": "2017-01-23", "close": 3.65, "volume": 684103.0}, {"date": "2017-01-24", "close": 3.68, "volume": 318437.0}, {"date": "2017-01-25", "close": 3.7, "volume": 357416.0}, {"date": "2017-01-27", "close": 3.7, "volume": 174613.0}, {"date": "2017-01-30", "close": 3.68, "volume": 610936.0}, {"date": "2017-01-31", "close": 3.74, "volume": 715567.0}, {"date": "2017-02-01", "close": 3.69, "volume": 556507.0}, {"date": "2017-02-02", "close": 3.74, "volume": 622584.0}, {"date": "2017-02-03", "close": 3.76, "volume": 13716157.0}, {"date": "2017-02-06", "close": 3.75, "volume": 621854.0}, {"date": "2017-02-07", "close": 3.64, "volume": 1134256.0}, {"date": "2017-02-08", "close": 3.61, "volume": 587243.0}, {"date": "2017-02-09", "close": 3.6, "volume": 603292.0}, {"date": "2017-02-10", "close": 3.69, "volume": 475442.0}, {"date": "2017-02-13", "close": 3.78, "volume": 404220.0}, {"date": "2017-02-14", "close": 3.86, "volume": 974441.0}, {"date": "2017-02-15", "close": 3.87, "volume": 668953.0}, {"date": "2017-02-16", "close": 3.87, "volume": 733899.0}, {"date": "2017-02-17", "close": 3.86, "volume": 844750.0}, {"date": "2017-02-20", "close": 3.8, "volume": 499379.0}, {"date": "2017-02-21", "close": 3.78, "volume": 583245.0}, {"date": "2017-02-22", "close": 3.84, "volume": 575928.0}, {"date": "2017-02-23", "close": 3.85, "volume": 654042.0}, {"date": "2017-02-24", "close": 3.86, "volume": 406695.0}, {"date": "2017-02-27", "close": 3.83, "volume": 734282.0}, {"date": "2017-02-28", "close": 3.84, "volume": 869021.0}, {"date": "2017-03-01", "close": 3.85, "volume": 773301.0}, {"date": "2017-03-02", "close": 3.96, "volume": 703844.0}, {"date": "2017-03-03", "close": 3.94, "volume": 530599.0}, {"date": "2017-03-06", "close": 3.97, "volume": 573721.0}, {"date": "2017-03-07", "close": 4.01, "volume": 649549.0}, {"date": "2017-03-08", "close": 4.03, "volume": 542398.0}, {"date": "2017-03-09", "close": 4.05, "volume": 612939.0}, {"date": "2017-03-10", "close": 4.07, "volume": 439881.0}, {"date": "2017-03-13", "close": 4.01, "volume": 562594.0}, {"date": "2017-03-14", "close": 4.0, "volume": 481450.0}, {"date": "2017-03-15", "close": 4.02, "volume": 1067310.0}, {"date": "2017-03-16", "close": 3.86, "volume": 1788661.0}, {"date": "2017-03-17", "close": 3.85, "volume": 1165165.0}, {"date": "2017-03-20", "close": 3.9, "volume": 590880.0}, {"date": "2017-03-21", "close": 3.83, "volume": 1056511.0}, {"date": "2017-03-22", "close": 3.75, "volume": 487472.0}, {"date": "2017-03-23", "close": 3.73, "volume": 431323.0}, {"date": "2017-03-24", "close": 3.79, "volume": 653963.0}, {"date": "2017-03-27", "close": 3.77, "volume": 290770.0}, {"date": "2017-03-28", "close": 3.81, "volume": 286266.0}, {"date": "2017-03-29", "close": 3.83, "volume": 510793.0}, {"date": "2017-03-30", "close": 3.9, "volume": 327257.0}, {"date": "2017-03-31", "close": 3.91, "volume": 537058.0}, {"date": "2017-04-03", "close": 3.91, "volume": 944967.0}, {"date": "2017-04-04", "close": 3.84, "volume": 396616.0}, {"date": "2017-04-05", "close": 3.81, "volume": 644432.0}, {"date": "2017-04-06", "close": 3.8, "volume": 474114.0}, {"date": "2017-04-07", "close": 3.73, "volume": 574100.0}, {"date": "2017-04-10", "close": 3.79, "volume": 886909.0}, {"date": "2017-04-11", "close": 3.79, "volume": 389853.0}, {"date": "2017-04-12", "close": 3.79, "volume": 335909.0}, {"date": "2017-04-13", "close": 3.78, "volume": 318383.0}, {"date": "2017-04-18", "close": 3.71, "volume": 673638.0}, {"date": "2017-04-19", "close": 3.73, "volume": 475707.0}, {"date": "2017-04-20", "close": 3.76, "volume": 842967.0}, {"date": "2017-04-21", "close": 3.8, "volume": 583996.0}, {"date": "2017-04-24", "close": 3.78, "volume": 369038.0}, {"date": "2017-04-26", "close": 3.82, "volume": 744729.0}, {"date": "2017-04-27", "close": 3.83, "volume": 605416.0}, {"date": "2017-04-28", "close": 3.86, "volume": 859285.0}, {"date": "2017-05-01", "close": 3.88, "volume": 602094.0}, {"date": "2017-05-02", "close": 3.84, "volume": 506951.0}, {"date": "2017-05-03", "close": 3.8, "volume": 387123.0}, {"date": "2017-05-04", "close": 3.65, "volume": 2414760.0}, {"date": "2017-05-05", "close": 3.66, "volume": 2241190.0}, {"date": "2017-05-08", "close": 3.65, "volume": 1472412.0}, {"date": "2017-05-09", "close": 3.65, "volume": 2517607.0}, {"date": "2017-05-10", "close": 3.78, "volume": 2337407.0}, {"date": "2017-05-11", "close": 3.9, "volume": 1449284.0}, {"date": "2017-05-12", "close": 3.93, "volume": 1475599.0}, {"date": "2017-05-15", "close": 3.86, "volume": 1839060.0}, {"date": "2017-05-16", "close": 3.86, "volume": 754709.0}, {"date": "2017-05-17", "close": 3.76, "volume": 864964.0}, {"date": "2017-05-18", "close": 3.82, "volume": 1967100.0}, {"date": "2017-05-19", "close": 3.7, "volume": 889066.0}, {"date": "2017-05-22", "close": 3.7, "volume": 708503.0}, {"date": "2017-05-23", "close": 3.68, "volume": 793916.0}, {"date": "2017-05-24", "close": 3.67, "volume": 829015.0}, {"date": "2017-05-25", "close": 3.7, "volume": 1568097.0}, {"date": "2017-05-26", "close": 3.62, "volume": 700285.0}, {"date": "2017-05-29", "close": 3.58, "volume": 1245849.0}, {"date": "2017-05-30", "close": 3.61, "volume": 832741.0}, {"date": "2017-05-31", "close": 3.59, "volume": 1044380.0}, {"date": "2017-06-01", "close": 3.6, "volume": 1236191.0}, {"date": "2017-06-02", "close": 3.63, "volume": 1088347.0}, {"date": "2017-06-05", "close": 3.67, "volume": 2846251.0}, {"date": "2017-06-06", "close": 3.57, "volume": 957163.0}, {"date": "2017-06-07", "close": 3.55, "volume": 1159819.0}, {"date": "2017-06-08", "close": 3.56, "volume": 743600.0}, {"date": "2017-06-09", "close": 3.53, "volume": 668818.0}, {"date": "2017-06-13", "close": 3.63, "volume": 1435503.0}, {"date": "2017-06-14", "close": 3.67, "volume": 1486777.0}, {"date": "2017-06-15", "close": 3.66, "volume": 1505662.0}, {"date": "2017-06-16", "close": 3.64, "volume": 1451048.0}, {"date": "2017-06-19", "close": 3.62, "volume": 1267792.0}, {"date": "2017-06-20", "close": 3.55, "volume": 969983.0}, {"date": "2017-06-21", "close": 3.43, "volume": 879547.0}, {"date": "2017-06-22", "close": 3.45, "volume": 1082741.0}, {"date": "2017-06-23", "close": 3.5, "volume": 545062.0}, {"date": "2017-06-26", "close": 3.49, "volume": 1380340.0}, {"date": "2017-06-27", "close": 3.47, "volume": 1476550.0}, {"date": "2017-06-28", "close": 3.5, "volume": 1093984.0}, {"date": "2017-06-29", "close": 3.59, "volume": 1058429.0}, {"date": "2017-06-30", "close": 3.57, "volume": 826824.0}, {"date": "2017-07-03", "close": 3.52, "volume": 671843.0}, {"date": "2017-07-04", "close": 3.6, "volume": 1249866.0}, {"date": "2017-07-05", "close": 3.55, "volume": 610079.0}, {"date": "2017-07-06", "close": 3.6, "volume": 1056202.0}, {"date": "2017-07-07", "close": 3.57, "volume": 1074973.0}, {"date": "2017-07-10", "close": 3.57, "volume": 440416.0}, {"date": "2017-07-11", "close": 3.59, "volume": 523419.0}, {"date": "2017-07-12", "close": 3.54, "volume": 1093569.0}, {"date": "2017-07-13", "close": 3.65, "volume": 1854868.0}, {"date": "2017-07-14", "close": 3.78, "volume": 801729.0}, {"date": "2017-07-17", "close": 3.77, "volume": 430867.0}, {"date": "2017-07-18", "close": 3.67, "volume": 932041.0}, {"date": "2017-07-19", "close": 3.71, "volume": 561801.0}, {"date": "2017-07-20", "close": 3.71, "volume": 804998.0}, {"date": "2017-07-21", "close": 3.68, "volume": 596627.0}, {"date": "2017-07-24", "close": 3.63, "volume": 828335.0}, {"date": "2017-07-25", "close": 3.64, "volume": 906957.0}, {"date": "2017-07-26", "close": 3.66, "volume": 618679.0}, {"date": "2017-07-27", "close": 3.74, "volume": 605625.0}, {"date": "2017-07-28", "close": 3.72, "volume": 2099656.0}, {"date": "2017-07-31", "close": 3.71, "volume": 1264999.0}, {"date": "2017-08-01", "close": 3.7, "volume": 2178925.0}, {"date": "2017-08-02", "close": 3.65, "volume": 845255.0}, {"date": "2017-08-03", "close": 3.62, "volume": 776971.0}, {"date": "2017-08-04", "close": 3.6, "volume": 315764.0}, {"date": "2017-08-07", "close": 3.66, "volume": 306585.0}, {"date": "2017-08-08", "close": 3.62, "volume": 435461.0}, {"date": "2017-08-09", "close": 3.69, "volume": 1867160.0}, {"date": "2017-08-10", "close": 3.7, "volume": 805064.0}, {"date": "2017-08-11", "close": 3.63, "volume": 675982.0}, {"date": "2017-08-14", "close": 3.64, "volume": 1635760.0}, {"date": "2017-08-15", "close": 3.65, "volume": 4134774.0}, {"date": "2017-08-16", "close": 3.67, "volume": 844084.0}, {"date": "2017-08-17", "close": 3.69, "volume": 5056207.0}, {"date": "2017-08-18", "close": 3.67, "volume": 825116.0}, {"date": "2017-08-21", "close": 3.63, "volume": 521138.0}, {"date": "2017-08-22", "close": 3.58, "volume": 3127674.0}, {"date": "2017-08-23", "close": 3.56, "volume": 3241253.0}, {"date": "2017-08-24", "close": 3.58, "volume": 3228828.0}, {"date": "2017-08-25", "close": 3.6, "volume": 816150.0}, {"date": "2017-08-28", "close": 3.59, "volume": 1000619.0}, {"date": "2017-08-29", "close": 3.57, "volume": 1099062.0}, {"date": "2017-08-30", "close": 3.56, "volume": 472150.0}, {"date": "2017-08-31", "close": 3.62, "volume": 1783923.0}, {"date": "2017-09-01", "close": 3.64, "volume": 684744.0}, {"date": "2017-09-04", "close": 3.6, "volume": 778950.0}, {"date": "2017-09-05", "close": 3.68, "volume": 1799841.0}, {"date": "2017-09-06", "close": 3.66, "volume": 949919.0}, {"date": "2017-09-07", "close": 3.65, "volume": 645981.0}, {"date": "2017-09-08", "close": 3.65, "volume": 851875.0}, {"date": "2017-09-11", "close": 3.7, "volume": 686665.0}, {"date": "2017-09-12", "close": 3.76, "volume": 797091.0}, {"date": "2017-09-13", "close": 3.82, "volume": 1521010.0}, {"date": "2017-09-14", "close": 3.92, "volume": 1848753.0}, {"date": "2017-09-15", "close": 3.89, "volume": 1945650.0}, {"date": "2017-09-18", "close": 3.95, "volume": 570601.0}, {"date": "2017-09-19", "close": 3.98, "volume": 2534929.0}, {"date": "2017-09-20", "close": 4.01, "volume": 1295522.0}, {"date": "2017-09-21", "close": 4.04, "volume": 1075889.0}, {"date": "2017-09-22", "close": 4.05, "volume": 1343999.0}, {"date": "2017-09-25", "close": 4.01, "volume": 1551064.0}, {"date": "2017-09-26", "close": 3.98, "volume": 1593476.0}, {"date": "2017-09-27", "close": 3.97, "volume": 1995559.0}, {"date": "2017-09-28", "close": 4.06, "volume": 4584598.0}, {"date": "2017-09-29", "close": 4.05, "volume": 1127663.0}, {"date": "2017-10-02", "close": 4.07, "volume": 1037735.0}, {"date": "2017-10-03", "close": 4.12, "volume": 1162212.0}, {"date": "2017-10-04", "close": 4.06, "volume": 814149.0}, {"date": "2017-10-05", "close": 4.07, "volume": 571110.0}, {"date": "2017-10-06", "close": 4.1, "volume": 728721.0}, {"date": "2017-10-09", "close": 4.1, "volume": 907838.0}, {"date": "2017-10-10", "close": 4.1, "volume": 1253584.0}, {"date": "2017-10-11", "close": 4.15, "volume": 917604.0}, {"date": "2017-10-12", "close": 4.17, "volume": 513459.0}, {"date": "2017-10-13", "close": 4.17, "volume": 1206972.0}, {"date": "2017-10-16", "close": 4.17, "volume": 371388.0}, {"date": "2017-10-17", "close": 4.19, "volume": 450495.0}, {"date": "2017-10-18", "close": 4.21, "volume": 478189.0}, {"date": "2017-10-19", "close": 4.24, "volume": 2129007.0}, {"date": "2017-10-20", "close": 4.23, "volume": 952748.0}, {"date": "2017-10-23", "close": 4.26, "volume": 983706.0}, {"date": "2017-10-24", "close": 4.24, "volume": 284607.0}, {"date": "2017-10-25", "close": 4.19, "volume": 1366408.0}, {"date": "2017-10-26", "close": 4.18, "volume": 596971.0}, {"date": "2017-10-27", "close": 4.09, "volume": 1174860.0}, {"date": "2017-10-30", "close": 4.05, "volume": 869441.0}, {"date": "2017-10-31", "close": 4.05, "volume": 1381345.0}, {"date": "2017-11-01", "close": 4.03, "volume": 1446367.0}, {"date": "2017-11-02", "close": 4.03, "volume": 1713957.0}, {"date": "2017-11-03", "close": 4.13, "volume": 525469.0}, {"date": "2017-11-06", "close": 4.18, "volume": 685020.0}, {"date": "2017-11-07", "close": 4.29, "volume": 1134909.0}, {"date": "2017-11-08", "close": 4.185, "volume": 2010702.0}, {"date": "2017-11-09", "close": 4.32, "volume": 3568215.0}, {"date": "2017-11-10", "close": 4.27, "volume": 2104138.0}, {"date": "2017-11-13", "close": 4.28, "volume": 1403798.0}, {"date": "2017-11-14", "close": 4.26, "volume": 715335.0}, {"date": "2017-11-15", "close": 4.2, "volume": 455739.0}, {"date": "2017-11-16", "close": 4.23, "volume": 691821.0}, {"date": "2017-11-17", "close": 4.25, "volume": 793748.0}, {"date": "2017-11-20", "close": 4.2, "volume": 966673.0}, {"date": "2017-11-21", "close": 4.2, "volume": 496083.0}, {"date": "2017-11-22", "close": 4.19, "volume": 540940.0}, {"date": "2017-11-23", "close": 4.14, "volume": 795276.0}, {"date": "2017-11-24", "close": 4.1, "volume": 1384329.0}, {"date": "2017-11-27", "close": 4.08, "volume": 1138860.0}, {"date": "2017-11-28", "close": 4.06, "volume": 1220684.0}, {"date": "2017-11-29", "close": 4.09, "volume": 1444134.0}, {"date": "2017-11-30", "close": 4.04, "volume": 1206882.0}, {"date": "2017-12-01", "close": 4.09, "volume": 688411.0}, {"date": "2017-12-04", "close": 4.08, "volume": 874017.0}, {"date": "2017-12-05", "close": 4.07, "volume": 598627.0}, {"date": "2017-12-06", "close": 4.01, "volume": 1234611.0}, {"date": "2017-12-07", "close": 4.05, "volume": 1236892.0}, {"date": "2017-12-08", "close": 4.06, "volume": 551908.0}, {"date": "2017-12-11", "close": 4.05, "volume": 725799.0}, {"date": "2017-12-12", "close": 4.0, "volume": 831362.0}, {"date": "2017-12-13", "close": 3.97, "volume": 435669.0}, {"date": "2017-12-14", "close": 4.01, "volume": 780890.0}, {"date": "2017-12-15", "close": 3.98, "volume": 1004174.0}, {"date": "2017-12-18", "close": 4.05, "volume": 913952.0}, {"date": "2017-12-19", "close": 4.07, "volume": 947074.0}, {"date": "2017-12-20", "close": 4.09, "volume": 649017.0}, {"date": "2017-12-21", "close": 4.06, "volume": 1412560.0}, {"date": "2017-12-22", "close": 4.08, "volume": 418021.0}, {"date": "2017-12-27", "close": 4.23, "volume": 1094278.0}, {"date": "2017-12-28", "close": 4.11, "volume": 746184.0}, {"date": "2017-12-29", "close": 4.04, "volume": 450952.0}, {"date": "2018-01-02", "close": 3.97, "volume": 588922.0}, {"date": "2018-01-03", "close": 3.94, "volume": 400007.0}, {"date": "2018-01-04", "close": 3.95, "volume": 797948.0}, {"date": "2018-01-05", "close": 3.99, "volume": 209658.0}, {"date": "2018-01-08", "close": 4.0, "volume": 436326.0}, {"date": "2018-01-09", "close": 3.95, "volume": 715905.0}, {"date": "2018-01-10", "close": 3.95, "volume": 695245.0}, {"date": "2018-01-11", "close": 3.87, "volume": 1477009.0}, {"date": "2018-01-12", "close": 3.85, "volume": 559634.0}, {"date": "2018-01-15", "close": 3.85, "volume": 1074470.0}, {"date": "2018-01-16", "close": 3.9, "volume": 675409.0}, {"date": "2018-01-17", "close": 3.91, "volume": 1107896.0}, {"date": "2018-01-18", "close": 3.86, "volume": 879595.0}, {"date": "2018-01-19", "close": 3.87, "volume": 458027.0}, {"date": "2018-01-22", "close": 3.88, "volume": 722019.0}, {"date": "2018-01-23", "close": 3.89, "volume": 3642978.0}, {"date": "2018-01-24", "close": 3.88, "volume": 567418.0}, {"date": "2018-01-25", "close": 3.96, "volume": 1050174.0}, {"date": "2018-01-29", "close": 3.98, "volume": 503071.0}, {"date": "2018-01-30", "close": 3.95, "volume": 796938.0}, {"date": "2018-01-31", "close": 3.93, "volume": 735790.0}, {"date": "2018-02-01", "close": 3.92, "volume": 611969.0}, {"date": "2018-02-02", "close": 3.89, "volume": 564515.0}, {"date": "2018-02-05", "close": 3.82, "volume": 876997.0}, {"date": "2018-02-06", "close": 3.59, "volume": 2885535.0}, {"date": "2018-02-07", "close": 3.67, "volume": 3389360.0}, {"date": "2018-02-08", "close": 3.61, "volume": 1042304.0}, {"date": "2018-02-09", "close": 3.6, "volume": 2942504.0}, {"date": "2018-02-12", "close": 3.6, "volume": 1431646.0}, {"date": "2018-02-13", "close": 3.6, "volume": 2117182.0}, {"date": "2018-02-14", "close": 3.6, "volume": 577632.0}, {"date": "2018-02-15", "close": 3.65, "volume": 1025976.0}, {"date": "2018-02-16", "close": 3.7, "volume": 1076431.0}, {"date": "2018-02-19", "close": 3.79, "volume": 868447.0}, {"date": "2018-02-20", "close": 3.78, "volume": 1067062.0}, {"date": "2018-02-21", "close": 3.76, "volume": 695317.0}, {"date": "2018-02-22", "close": 3.8, "volume": 528805.0}, {"date": "2018-02-23", "close": 3.86, "volume": 911468.0}, {"date": "2018-02-26", "close": 3.78, "volume": 1082552.0}, {"date": "2018-02-27", "close": 3.81, "volume": 1596076.0}, {"date": "2018-02-28", "close": 3.8, "volume": 2124546.0}, {"date": "2018-03-01", "close": 3.75, "volume": 727262.0}, {"date": "2018-03-02", "close": 3.66, "volume": 957019.0}, {"date": "2018-03-05", "close": 3.61, "volume": 1154665.0}, {"date": "2018-03-06", "close": 3.65, "volume": 2496674.0}, {"date": "2018-03-07", "close": 3.6, "volume": 461037.0}, {"date": "2018-03-08", "close": 3.58, "volume": 957776.0}, {"date": "2018-03-09", "close": 3.62, "volume": 904139.0}, {"date": "2018-03-12", "close": 3.64, "volume": 1011205.0}, {"date": "2018-03-13", "close": 3.59, "volume": 608393.0}, {"date": "2018-03-14", "close": 3.57, "volume": 833199.0}, {"date": "2018-03-15", "close": 3.62, "volume": 888337.0}, {"date": "2018-03-16", "close": 3.65, "volume": 3650794.0}, {"date": "2018-03-19", "close": 3.64, "volume": 713108.0}, {"date": "2018-03-20", "close": 3.65, "volume": 1579634.0}, {"date": "2018-03-21", "close": 3.7, "volume": 646377.0}, {"date": "2018-03-22", "close": 3.73, "volume": 775570.0}, {"date": "2018-03-23", "close": 3.59, "volume": 1398424.0}, {"date": "2018-03-26", "close": 3.61, "volume": 755627.0}, {"date": "2018-03-27", "close": 3.6, "volume": 977052.0}, {"date": "2018-03-28", "close": 3.6, "volume": 840608.0}, {"date": "2018-03-29", "close": 3.58, "volume": 609359.0}, {"date": "2018-04-03", "close": 3.52, "volume": 811637.0}, {"date": "2018-04-04", "close": 3.44, "volume": 1558503.0}, {"date": "2018-04-05", "close": 3.48, "volume": 1217616.0}, {"date": "2018-04-06", "close": 3.44, "volume": 926959.0}, {"date": "2018-04-09", "close": 3.42, "volume": 1234571.0}, {"date": "2018-04-10", "close": 3.46, "volume": 882762.0}, {"date": "2018-04-11", "close": 3.37, "volume": 1021797.0}, {"date": "2018-04-12", "close": 3.37, "volume": 1091043.0}, {"date": "2018-04-13", "close": 3.41, "volume": 439322.0}, {"date": "2018-04-16", "close": 3.43, "volume": 586234.0}, {"date": "2018-04-17", "close": 3.37, "volume": 800990.0}, {"date": "2018-04-18", "close": 3.42, "volume": 644772.0}, {"date": "2018-04-19", "close": 3.3, "volume": 1841318.0}, {"date": "2018-04-20", "close": 3.16, "volume": 11704486.0}, {"date": "2018-04-23", "close": 3.14, "volume": 989854.0}, {"date": "2018-04-24", "close": 3.1, "volume": 2435370.0}, {"date": "2018-04-26", "close": 3.18, "volume": 1529507.0}, {"date": "2018-04-27", "close": 3.21, "volume": 1133933.0}, {"date": "2018-04-30", "close": 3.25, "volume": 1579936.0}, {"date": "2018-05-01", "close": 3.23, "volume": 1193225.0}, {"date": "2018-05-02", "close": 3.32, "volume": 1778711.0}, {"date": "2018-05-03", "close": 3.34, "volume": 5049525.0}, {"date": "2018-05-04", "close": 3.33, "volume": 3229794.0}, {"date": "2018-05-07", "close": 3.36, "volume": 858027.0}, {"date": "2018-05-08", "close": 3.21, "volume": 11563025.0}, {"date": "2018-05-09", "close": 3.22, "volume": 3000548.0}, {"date": "2018-05-10", "close": 3.08, "volume": 8765463.0}, {"date": "2018-05-11", "close": 3.15, "volume": 4802857.0}, {"date": "2018-05-14", "close": 3.18, "volume": 2205594.0}, {"date": "2018-05-15", "close": 3.25, "volume": 2075332.0}, {"date": "2018-05-16", "close": 3.31, "volume": 2564610.0}, {"date": "2018-05-17", "close": 3.32, "volume": 5106404.0}, {"date": "2018-05-18", "close": 3.48, "volume": 4587378.0}, {"date": "2018-05-21", "close": 3.49, "volume": 2206991.0}, {"date": "2018-05-22", "close": 3.42, "volume": 1604371.0}, {"date": "2018-05-23", "close": 3.53, "volume": 1226723.0}, {"date": "2018-05-24", "close": 3.45, "volume": 1203608.0}, {"date": "2018-05-25", "close": 3.48, "volume": 670348.0}, {"date": "2018-05-28", "close": 3.47, "volume": 813352.0}, {"date": "2018-05-29", "close": 3.49, "volume": 869441.0}, {"date": "2018-05-30", "close": 3.44, "volume": 1595910.0}, {"date": "2018-05-31", "close": 3.44, "volume": 2446413.0}, {"date": "2018-06-01", "close": 3.32, "volume": 1318635.0}, {"date": "2018-06-04", "close": 3.34, "volume": 710144.0}, {"date": "2018-06-05", "close": 3.35, "volume": 1398833.0}, {"date": "2018-06-06", "close": 3.37, "volume": 1437601.0}, {"date": "2018-06-07", "close": 3.31, "volume": 1281359.0}, {"date": "2018-06-08", "close": 3.27, "volume": 796270.0}, {"date": "2018-06-12", "close": 3.3, "volume": 1156998.0}, {"date": "2018-06-13", "close": 3.2, "volume": 1012944.0}, {"date": "2018-06-14", "close": 3.22, "volume": 912819.0}, {"date": "2018-06-15", "close": 3.26, "volume": 1779430.0}, {"date": "2018-06-18", "close": 3.27, "volume": 710495.0}, {"date": "2018-06-19", "close": 3.28, "volume": 1110497.0}, {"date": "2018-06-20", "close": 3.31, "volume": 605922.0}, {"date": "2018-06-21", "close": 3.34, "volume": 1830295.0}, {"date": "2018-06-22", "close": 3.29, "volume": 1595851.0}, {"date": "2018-06-25", "close": 3.29, "volume": 1709955.0}, {"date": "2018-06-26", "close": 3.23, "volume": 1739337.0}, {"date": "2018-06-27", "close": 3.17, "volume": 2511724.0}, {"date": "2018-06-28", "close": 3.17, "volume": 1355479.0}, {"date": "2018-06-29", "close": 3.17, "volume": 692456.0}, {"date": "2018-07-02", "close": 3.21, "volume": 3186757.0}, {"date": "2018-07-03", "close": 3.22, "volume": 739881.0}, {"date": "2018-07-04", "close": 3.21, "volume": 922139.0}, {"date": "2018-07-05", "close": 3.17, "volume": 1956562.0}, {"date": "2018-07-06", "close": 3.19, "volume": 688297.0}, {"date": "2018-07-09", "close": 3.18, "volume": 530750.0}, {"date": "2018-07-10", "close": 3.17, "volume": 4490948.0}, {"date": "2018-07-11", "close": 3.16, "volume": 1430783.0}, {"date": "2018-07-12", "close": 3.15, "volume": 1779689.0}, {"date": "2018-07-13", "close": 3.14, "volume": 948554.0}, {"date": "2018-07-16", "close": 3.08, "volume": 1302759.0}, {"date": "2018-07-17", "close": 3.1, "volume": 840885.0}, {"date": "2018-07-18", "close": 3.15, "volume": 668927.0}, {"date": "2018-07-19", "close": 3.21, "volume": 982502.0}, {"date": "2018-07-20", "close": 3.22, "volume": 519820.0}, {"date": "2018-07-23", "close": 3.1, "volume": 1019206.0}, {"date": "2018-07-24", "close": 3.14, "volume": 879067.0}, {"date": "2018-07-25", "close": 3.11, "volume": 1587219.0}, {"date": "2018-07-26", "close": 3.11, "volume": 863093.0}, {"date": "2018-07-27", "close": 3.11, "volume": 1294827.0}, {"date": "2018-07-30", "close": 3.09, "volume": 868522.0}, {"date": "2018-07-31", "close": 3.07, "volume": 830598.0}, {"date": "2018-08-01", "close": 3.07, "volume": 723561.0}, {"date": "2018-08-02", "close": 3.07, "volume": 884326.0}, {"date": "2018-08-03", "close": 3.05, "volume": 1549799.0}, {"date": "2018-08-06", "close": 3.04, "volume": 525607.0}, {"date": "2018-08-07", "close": 1.8, "volume": 57091539.0}, {"date": "2018-08-08", "close": 1.99, "volume": 24508569.0}, {"date": "2018-08-09", "close": 1.9, "volume": 10174252.0}, {"date": "2018-08-10", "close": 1.9, "volume": 4599984.0}, {"date": "2018-08-13", "close": 2.1, "volume": 7017540.0}, {"date": "2018-08-14", "close": 2.09, "volume": 5718127.0}, {"date": "2018-08-15", "close": 2.05, "volume": 2703962.0}, {"date": "2018-08-16", "close": 2.11, "volume": 2985182.0}, {"date": "2018-08-17", "close": 2.14, "volume": 3103824.0}, {"date": "2018-08-20", "close": 2.49, "volume": 6573144.0}, {"date": "2018-08-21", "close": 2.5, "volume": 4293494.0}, {"date": "2018-08-22", "close": 2.56, "volume": 2329577.0}, {"date": "2018-08-23", "close": 2.69, "volume": 3975035.0}, {"date": "2018-08-24", "close": 2.64, "volume": 2549738.0}, {"date": "2018-08-27", "close": 2.6, "volume": 1277357.0}, {"date": "2018-08-28", "close": 2.57, "volume": 2035536.0}, {"date": "2018-08-29", "close": 2.67, "volume": 2359152.0}, {"date": "2018-08-30", "close": 2.7, "volume": 2075484.0}, {"date": "2018-08-31", "close": 2.66, "volume": 1167473.0}, {"date": "2018-09-03", "close": 2.72, "volume": 1446601.0}, {"date": "2018-09-04", "close": 2.68, "volume": 1082208.0}, {"date": "2018-09-05", "close": 2.65, "volume": 1695621.0}, {"date": "2018-09-06", "close": 2.63, "volume": 2043928.0}, {"date": "2018-09-07", "close": 2.68, "volume": 1832735.0}, {"date": "2018-09-10", "close": 2.6, "volume": 2419634.0}, {"date": "2018-09-11", "close": 2.63, "volume": 1460798.0}, {"date": "2018-09-12", "close": 2.56, "volume": 1206251.0}, {"date": "2018-09-13", "close": 2.51, "volume": 1078383.0}, {"date": "2018-09-14", "close": 2.58, "volume": 1626145.0}, {"date": "2018-09-17", "close": 2.51, "volume": 1720139.0}, {"date": "2018-09-18", "close": 2.45, "volume": 1343263.0}, {"date": "2018-09-19", "close": 2.52, "volume": 1605771.0}, {"date": "2018-09-20", "close": 2.45, "volume": 3211780.0}, {"date": "2018-09-21", "close": 2.42, "volume": 3980946.0}, {"date": "2018-09-24", "close": 2.38, "volume": 3423172.0}, {"date": "2018-09-25", "close": 2.45, "volume": 1906910.0}, {"date": "2018-09-26", "close": 2.41, "volume": 1264168.0}, {"date": "2018-09-27", "close": 2.53, "volume": 1632017.0}, {"date": "2018-09-28", "close": 2.57, "volume": 4233344.0}, {"date": "2018-10-01", "close": 2.64, "volume": 1694882.0}, {"date": "2018-10-02", "close": 2.65, "volume": 2224000.0}, {"date": "2018-10-03", "close": 2.69, "volume": 2655367.0}, {"date": "2018-10-04", "close": 2.78, "volume": 2751801.0}, {"date": "2018-10-05", "close": 2.77, "volume": 4059819.0}, {"date": "2018-10-08", "close": 2.75, "volume": 2001293.0}, {"date": "2018-10-09", "close": 2.68, "volume": 2038352.0}, {"date": "2018-10-10", "close": 2.65, "volume": 813003.0}, {"date": "2018-10-11", "close": 2.51, "volume": 1226474.0}, {"date": "2018-10-12", "close": 2.51, "volume": 1139469.0}, {"date": "2018-10-15", "close": 2.52, "volume": 2318795.0}, {"date": "2018-10-16", "close": 2.53, "volume": 1415866.0}, {"date": "2018-10-17", "close": 2.55, "volume": 1396057.0}, {"date": "2018-10-18", "close": 2.54, "volume": 782808.0}, {"date": "2018-10-19", "close": 2.56, "volume": 1086752.0}, {"date": "2018-10-22", "close": 2.58, "volume": 1087585.0}, {"date": "2018-10-23", "close": 2.55, "volume": 1964743.0}, {"date": "2018-10-24", "close": 2.54, "volume": 1020591.0}, {"date": "2018-10-25", "close": 2.37, "volume": 1452248.0}, {"date": "2018-10-26", "close": 2.32, "volume": 1749366.0}, {"date": "2018-10-29", "close": 2.36, "volume": 936699.0}, {"date": "2018-10-30", "close": 2.41, "volume": 1365689.0}, {"date": "2018-10-31", "close": 2.42, "volume": 1625926.0}, {"date": "2018-11-01", "close": 2.37, "volume": 1343310.0}, {"date": "2018-11-02", "close": 2.44, "volume": 1437821.0}, {"date": "2018-11-05", "close": 2.27, "volume": 4749778.0}, {"date": "2018-11-06", "close": 2.31, "volume": 2170599.0}, {"date": "2018-11-07", "close": 2.3, "volume": 1542360.0}, {"date": "2018-11-08", "close": 2.67, "volume": 9102385.0}, {"date": "2018-11-09", "close": 2.71, "volume": 3787823.0}, {"date": "2018-11-12", "close": 2.68, "volume": 1807066.0}, {"date": "2018-11-13", "close": 2.63, "volume": 1912020.0}, {"date": "2018-11-14", "close": 2.58, "volume": 3996019.0}, {"date": "2018-11-15", "close": 2.64, "volume": 6562100.0}, {"date": "2018-11-16", "close": 2.62, "volume": 3161563.0}, {"date": "2018-11-19", "close": 2.54, "volume": 2569269.0}, {"date": "2018-11-20", "close": 2.46, "volume": 2993904.0}, {"date": "2018-11-21", "close": 2.46, "volume": 1589424.0}, {"date": "2018-11-22", "close": 2.49, "volume": 1221445.0}, {"date": "2018-11-23", "close": 2.46, "volume": 1023576.0}, {"date": "2018-11-26", "close": 2.47, "volume": 2606640.0}, {"date": "2018-11-27", "close": 2.5, "volume": 1775910.0}, {"date": "2018-11-28", "close": 2.48, "volume": 3680798.0}, {"date": "2018-11-29", "close": 2.51, "volume": 1542899.0}, {"date": "2018-11-30", "close": 2.5, "volume": 2108168.0}, {"date": "2018-12-03", "close": 2.55, "volume": 1016956.0}, {"date": "2018-12-04", "close": 2.51, "volume": 1684053.0}, {"date": "2018-12-05", "close": 2.48, "volume": 1010015.0}, {"date": "2018-12-06", "close": 2.46, "volume": 481212.0}, {"date": "2018-12-07", "close": 2.51, "volume": 602612.0}, {"date": "2018-12-10", "close": 2.47, "volume": 876621.0}, {"date": "2018-12-11", "close": 2.47, "volume": 448116.0}, {"date": "2018-12-12", "close": 2.55, "volume": 2746192.0}, {"date": "2018-12-13", "close": 2.49, "volume": 1110064.0}, {"date": "2018-12-14", "close": 2.54, "volume": 960950.0}, {"date": "2018-12-17", "close": 2.53, "volume": 769559.0}, {"date": "2018-12-18", "close": 2.48, "volume": 561396.0}, {"date": "2018-12-19", "close": 2.41, "volume": 1208239.0}, {"date": "2018-12-20", "close": 2.36, "volume": 1276606.0}, {"date": "2018-12-21", "close": 2.26, "volume": 1977406.0}, {"date": "2018-12-24", "close": 2.29, "volume": 688477.0}, {"date": "2018-12-27", "close": 2.35, "volume": 460831.0}, {"date": "2018-12-28", "close": 2.41, "volume": 358650.0}, {"date": "2018-12-31", "close": 2.43, "volume": 187455.0}, {"date": "2019-01-02", "close": 2.37, "volume": 468141.0}, {"date": "2019-01-03", "close": 2.42, "volume": 493907.0}, {"date": "2019-01-04", "close": 2.38, "volume": 274630.0}, {"date": "2019-01-07", "close": 2.41, "volume": 631710.0}, {"date": "2019-01-08", "close": 2.43, "volume": 585106.0}, {"date": "2019-01-09", "close": 2.43, "volume": 938195.0}, {"date": "2019-01-10", "close": 2.4, "volume": 1066724.0}, {"date": "2019-01-11", "close": 2.4, "volume": 1378677.0}, {"date": "2019-01-14", "close": 2.4, "volume": 790722.0}, {"date": "2019-01-15", "close": 2.39, "volume": 1364251.0}, {"date": "2019-01-16", "close": 2.4, "volume": 3478019.0}, {"date": "2019-01-17", "close": 2.45, "volume": 1679200.0}, {"date": "2019-01-18", "close": 2.49, "volume": 3436449.0}, {"date": "2019-01-21", "close": 2.54, "volume": 572755.0}, {"date": "2019-01-22", "close": 2.53, "volume": 477885.0}, {"date": "2019-01-23", "close": 2.54, "volume": 948564.0}, {"date": "2019-01-24", "close": 2.61, "volume": 991662.0}, {"date": "2019-01-25", "close": 2.66, "volume": 898478.0}, {"date": "2019-01-29", "close": 2.22, "volume": 5470748.0}, {"date": "2019-01-30", "close": 2.21, "volume": 1995387.0}, {"date": "2019-01-31", "close": 2.23, "volume": 1953302.0}, {"date": "2019-02-01", "close": 2.25, "volume": 1277989.0}, {"date": "2019-02-04", "close": 2.33, "volume": 484234.0}, {"date": "2019-02-05", "close": 2.38, "volume": 1130767.0}, {"date": "2019-02-06", "close": 2.37, "volume": 829784.0}, {"date": "2019-02-07", "close": 2.39, "volume": 1596377.0}, {"date": "2019-02-08", "close": 2.38, "volume": 1261740.0}, {"date": "2019-02-11", "close": 2.4, "volume": 1405502.0}, {"date": "2019-02-12", "close": 2.37, "volume": 911800.0}, {"date": "2019-02-13", "close": 2.34, "volume": 3087186.0}, {"date": "2019-02-14", "close": 2.33, "volume": 1386560.0}, {"date": "2019-02-15", "close": 2.32, "volume": 955236.0}, {"date": "2019-02-18", "close": 2.24, "volume": 2295724.0}, {"date": "2019-02-19", "close": 2.16, "volume": 1117519.0}, {"date": "2019-02-20", "close": 1.995, "volume": 3392952.0}, {"date": "2019-02-21", "close": 1.995, "volume": 1164264.0}, {"date": "2019-02-22", "close": 1.99, "volume": 1012949.0}, {"date": "2019-02-25", "close": 1.995, "volume": 1441288.0}, {"date": "2019-02-26", "close": 1.945, "volume": 2525314.0}, {"date": "2019-02-27", "close": 1.99, "volume": 529654.0}, {"date": "2019-02-28", "close": 1.975, "volume": 689871.0}, {"date": "2019-03-01", "close": 1.98, "volume": 718018.0}, {"date": "2019-03-04", "close": 2.0, "volume": 915026.0}, {"date": "2019-03-05", "close": 1.96, "volume": 848815.0}, {"date": "2019-03-06", "close": 1.94, "volume": 1082723.0}, {"date": "2019-03-07", "close": 1.9, "volume": 913093.0}, {"date": "2019-03-08", "close": 1.83, "volume": 1803526.0}, {"date": "2019-03-11", "close": 1.825, "volume": 1166778.0}, {"date": "2019-03-12", "close": 1.845, "volume": 585539.0}, {"date": "2019-03-13", "close": 1.83, "volume": 432805.0}, {"date": "2019-03-14", "close": 1.8, "volume": 1116971.0}, {"date": "2019-03-15", "close": 1.885, "volume": 3760325.0}, {"date": "2019-03-20", "close": 0.83, "volume": 29883353.0}, {"date": "2019-03-21", "close": 0.73, "volume": 21232642.0}, {"date": "2019-03-22", "close": 0.745, "volume": 16591534.0}, {"date": "2019-03-25", "close": 0.65, "volume": 18396289.0}, {"date": "2019-03-26", "close": 0.57, "volume": 32915573.0}, {"date": "2019-03-27", "close": 0.7, "volume": 21740894.0}, {"date": "2019-03-28", "close": 0.67, "volume": 14776942.0}, {"date": "2019-03-29", "close": 0.64, "volume": 7979103.0}, {"date": "2019-04-01", "close": 0.745, "volume": 20033132.0}, {"date": "2019-04-02", "close": 0.79, "volume": 11761692.0}, {"date": "2019-04-03", "close": 0.77, "volume": 12313589.0}, {"date": "2019-04-04", "close": 0.83, "volume": 18233988.0}, {"date": "2019-04-05", "close": 0.845, "volume": 10993810.0}, {"date": "2019-04-08", "close": 0.835, "volume": 7243833.0}, {"date": "2019-04-09", "close": 0.82, "volume": 4704249.0}, {"date": "2019-04-10", "close": 0.81, "volume": 5384407.0}, {"date": "2019-04-11", "close": 0.795, "volume": 3878528.0}, {"date": "2019-04-12", "close": 0.81, "volume": 4779437.0}, {"date": "2019-04-15", "close": 0.83, "volume": 5988283.0}, {"date": "2019-04-16", "close": 0.905, "volume": 13267646.0}, {"date": "2019-04-17", "close": 0.89, "volume": 5828916.0}, {"date": "2019-04-18", "close": 0.915, "volume": 6297726.0}, {"date": "2019-04-23", "close": 0.975, "volume": 7473443.0}, {"date": "2019-04-24", "close": 1.05, "volume": 18142612.0}, {"date": "2019-04-26", "close": 1.085, "volume": 9896586.0}, {"date": "2019-04-29", "close": 1.05, "volume": 8346300.0}, {"date": "2019-04-30", "close": 1.015, "volume": 3646689.0}, {"date": "2019-05-01", "close": 1.02, "volume": 2340566.0}, {"date": "2019-05-02", "close": 1.045, "volume": 4037050.0}, {"date": "2019-05-03", "close": 1.035, "volume": 6141319.0}, {"date": "2019-05-06", "close": 1.015, "volume": 4193883.0}, {"date": "2019-05-07", "close": 0.985, "volume": 2735632.0}, {"date": "2019-05-08", "close": 1.02, "volume": 3795866.0}, {"date": "2019-05-09", "close": 1.005, "volume": 2818291.0}, {"date": "2019-05-10", "close": 0.96, "volume": 3312797.0}, {"date": "2019-05-13", "close": 0.915, "volume": 4815073.0}, {"date": "2019-05-14", "close": 0.9, "volume": 4098288.0}, {"date": "2019-05-15", "close": 1.005, "volume": 5776328.0}, {"date": "2019-05-16", "close": 0.99, "volume": 4392260.0}, {"date": "2019-05-17", "close": 0.975, "volume": 6206458.0}, {"date": "2019-05-20", "close": 0.96, "volume": 2770688.0}, {"date": "2019-05-21", "close": 0.97, "volume": 2864324.0}, {"date": "2019-05-22", "close": 0.96, "volume": 6081521.0}, {"date": "2019-05-23", "close": 0.94, "volume": 1695312.0}, {"date": "2019-05-24", "close": 0.91, "volume": 1422248.0}, {"date": "2019-05-27", "close": 0.9, "volume": 1951038.0}, {"date": "2019-05-28", "close": 0.88, "volume": 11763837.0}, {"date": "2019-05-29", "close": 0.885, "volume": 2617298.0}, {"date": "2019-05-30", "close": 0.865, "volume": 3085088.0}, {"date": "2019-05-31", "close": 1.12, "volume": 36328541.0}, {"date": "2019-06-03", "close": 1.34, "volume": 21023679.0}, {"date": "2019-06-04", "close": 1.38, "volume": 7800406.0}, {"date": "2019-06-05", "close": 1.35, "volume": 4481579.0}, {"date": "2019-06-06", "close": 1.35, "volume": 2157588.0}, {"date": "2019-06-07", "close": 1.31, "volume": 2546251.0}, {"date": "2019-06-11", "close": 1.37, "volume": 3256726.0}, {"date": "2019-06-12", "close": 1.36, "volume": 2337127.0}, {"date": "2019-06-13", "close": 1.355, "volume": 1110377.0}, {"date": "2019-06-14", "close": 1.355, "volume": 1203491.0}, {"date": "2019-06-17", "close": 1.345, "volume": 2583481.0}, {"date": "2019-06-18", "close": 1.33, "volume": 2010568.0}, {"date": "2019-06-19", "close": 1.3, "volume": 2079002.0}, {"date": "2019-06-20", "close": 1.27, "volume": 2446851.0}, {"date": "2019-06-21", "close": 1.205, "volume": 5256019.0}, {"date": "2019-06-24", "close": 1.19, "volume": 2159348.0}, {"date": "2019-06-25", "close": 1.19, "volume": 2314046.0}, {"date": "2019-06-26", "close": 1.24, "volume": 2616315.0}, {"date": "2019-06-27", "close": 1.265, "volume": 2307435.0}, {"date": "2019-06-28", "close": 1.31, "volume": 1914012.0}, {"date": "2019-07-01", "close": 1.27, "volume": 2076268.0}, {"date": "2019-07-02", "close": 1.205, "volume": 3226403.0}, {"date": "2019-07-03", "close": 1.2, "volume": 2320713.0}, {"date": "2019-07-04", "close": 1.285, "volume": 2296853.0}, {"date": "2019-07-05", "close": 1.55, "volume": 9011608.0}, {"date": "2019-07-08", "close": 1.475, "volume": 3368283.0}, {"date": "2019-07-09", "close": 1.535, "volume": 6610462.0}, {"date": "2019-07-10", "close": 1.485, "volume": 7288903.0}, {"date": "2019-07-11", "close": 1.47, "volume": 2077449.0}, {"date": "2019-07-12", "close": 1.485, "volume": 2437198.0}, {"date": "2019-07-15", "close": 1.545, "volume": 3266239.0}, {"date": "2019-07-16", "close": 1.545, "volume": 2890056.0}, {"date": "2019-07-17", "close": 1.585, "volume": 4997196.0}, {"date": "2019-07-18", "close": 1.49, "volume": 3185983.0}, {"date": "2019-07-19", "close": 1.53, "volume": 2390374.0}, {"date": "2019-07-22", "close": 1.49, "volume": 2244802.0}, {"date": "2019-07-23", "close": 1.49, "volume": 1342696.0}, {"date": "2019-07-24", "close": 1.595, "volume": 4535144.0}, {"date": "2019-07-25", "close": 1.53, "volume": 4934802.0}, {"date": "2019-07-26", "close": 1.52, "volume": 1690659.0}, {"date": "2019-07-29", "close": 1.525, "volume": 1448670.0}, {"date": "2019-07-30", "close": 1.49, "volume": 2133582.0}, {"date": "2019-07-31", "close": 1.45, "volume": 3121940.0}, {"date": "2019-08-01", "close": 1.4, "volume": 2205627.0}, {"date": "2019-08-02", "close": 1.4, "volume": 2756025.0}, {"date": "2019-08-05", "close": 1.39, "volume": 1893133.0}, {"date": "2019-08-06", "close": 1.375, "volume": 2491656.0}, {"date": "2019-08-07", "close": 1.435, "volume": 2372020.0}, {"date": "2019-08-08", "close": 1.415, "volume": 1989409.0}, {"date": "2019-08-09", "close": 1.465, "volume": 1483081.0}, {"date": "2019-08-12", "close": 1.465, "volume": 1234317.0}, {"date": "2019-08-13", "close": 1.45, "volume": 1780362.0}, {"date": "2019-08-14", "close": 1.555, "volume": 5552346.0}, {"date": "2019-08-15", "close": 1.5, "volume": 2723714.0}, {"date": "2019-08-16", "close": 1.48, "volume": 2664774.0}, {"date": "2019-08-19", "close": 1.545, "volume": 3698732.0}, {"date": "2019-08-20", "close": 1.5, "volume": 3137935.0}, {"date": "2019-08-21", "close": 1.52, "volume": 1851525.0}, {"date": "2019-08-22", "close": 1.545, "volume": 3605530.0}, {"date": "2019-08-23", "close": 1.54, "volume": 1399525.0}, {"date": "2019-08-26", "close": 1.52, "volume": 2971112.0}, {"date": "2019-08-27", "close": 1.53, "volume": 2826703.0}, {"date": "2019-08-28", "close": 1.585, "volume": 1471351.0}, {"date": "2019-08-29", "close": 1.51, "volume": 2193109.0}, {"date": "2019-08-30", "close": 1.605, "volume": 4215364.0}, {"date": "2019-09-02", "close": 1.57, "volume": 1263895.0}, {"date": "2019-09-03", "close": 1.53, "volume": 1157897.0}, {"date": "2019-09-04", "close": 1.58, "volume": 2466215.0}, {"date": "2019-09-05", "close": 1.585, "volume": 2223733.0}, {"date": "2019-09-06", "close": 1.58, "volume": 4646616.0}, {"date": "2019-09-09", "close": 1.585, "volume": 2646893.0}, {"date": "2019-09-10", "close": 1.58, "volume": 2121316.0}, {"date": "2019-09-11", "close": 1.615, "volume": 3381131.0}, {"date": "2019-09-12", "close": 1.61, "volume": 2826346.0}, {"date": "2019-09-13", "close": 1.6, "volume": 2598159.0}, {"date": "2019-09-16", "close": 1.725, "volume": 6230453.0}, {"date": "2019-09-17", "close": 1.74, "volume": 4069081.0}, {"date": "2019-09-18", "close": 1.73, "volume": 2993619.0}, {"date": "2019-09-19", "close": 1.725, "volume": 3479292.0}, {"date": "2019-09-20", "close": 1.71, "volume": 15183344.0}, {"date": "2019-09-23", "close": 1.8, "volume": 7636289.0}, {"date": "2019-09-24", "close": 1.785, "volume": 1500548.0}, {"date": "2019-09-25", "close": 1.705, "volume": 5141410.0}, {"date": "2019-09-26", "close": 1.755, "volume": 6210710.0}, {"date": "2019-09-27", "close": 1.84, "volume": 6086310.0}, {"date": "2019-09-30", "close": 1.785, "volume": 7644410.0}, {"date": "2019-10-01", "close": 1.77, "volume": 2473103.0}, {"date": "2019-10-02", "close": 1.725, "volume": 5696230.0}, {"date": "2019-10-03", "close": 1.75, "volume": 3503163.0}, {"date": "2019-10-04", "close": 1.715, "volume": 3810498.0}, {"date": "2019-10-07", "close": 1.715, "volume": 1396843.0}, {"date": "2019-10-08", "close": 1.675, "volume": 2164567.0}, {"date": "2019-10-09", "close": 1.62, "volume": 2488104.0}, {"date": "2019-10-10", "close": 1.58, "volume": 4966412.0}, {"date": "2019-10-11", "close": 1.575, "volume": 1737490.0}, {"date": "2019-10-14", "close": 1.62, "volume": 2866539.0}, {"date": "2019-10-15", "close": 1.555, "volume": 3153183.0}, {"date": "2019-10-16", "close": 1.565, "volume": 5283771.0}, {"date": "2019-10-17", "close": 1.7, "volume": 2968913.0}, {"date": "2019-10-18", "close": 1.72, "volume": 2315778.0}, {"date": "2019-10-21", "close": 1.705, "volume": 1378599.0}, {"date": "2019-10-22", "close": 1.675, "volume": 1515821.0}, {"date": "2019-10-23", "close": 1.68, "volume": 886931.0}, {"date": "2019-10-24", "close": 1.715, "volume": 835578.0}, {"date": "2019-10-25", "close": 1.72, "volume": 488126.0}, {"date": "2019-10-28", "close": 1.73, "volume": 770049.0}, {"date": "2019-10-29", "close": 1.665, "volume": 1504566.0}, {"date": "2019-10-30", "close": 1.625, "volume": 771043.0}, {"date": "2019-10-31", "close": 1.57, "volume": 1959615.0}, {"date": "2019-11-01", "close": 1.61, "volume": 1357703.0}, {"date": "2019-11-04", "close": 1.655, "volume": 476217.0}, {"date": "2019-11-05", "close": 1.73, "volume": 1165403.0}, {"date": "2019-11-06", "close": 1.73, "volume": 1456129.0}, {"date": "2019-11-07", "close": 1.71, "volume": 1946905.0}, {"date": "2019-11-08", "close": 1.74, "volume": 6995612.0}, {"date": "2019-11-11", "close": 1.73, "volume": 1359603.0}, {"date": "2019-11-12", "close": 1.825, "volume": 2180720.0}, {"date": "2019-11-13", "close": 1.68, "volume": 5259484.0}, {"date": "2019-11-14", "close": 1.63, "volume": 3152356.0}, {"date": "2019-11-15", "close": 1.67, "volume": 1495299.0}, {"date": "2019-11-18", "close": 1.585, "volume": 1967045.0}, {"date": "2019-11-19", "close": 1.61, "volume": 2546571.0}, {"date": "2019-11-20", "close": 1.66, "volume": 1530628.0}, {"date": "2019-11-21", "close": 1.625, "volume": 673859.0}, {"date": "2019-11-22", "close": 1.61, "volume": 546267.0}, {"date": "2019-11-25", "close": 1.605, "volume": 598024.0}, {"date": "2019-11-26", "close": 1.61, "volume": 1050848.0}, {"date": "2019-11-27", "close": 1.585, "volume": 2955560.0}, {"date": "2019-11-28", "close": 1.65, "volume": 2202554.0}, {"date": "2019-11-29", "close": 1.6, "volume": 1717134.0}, {"date": "2019-12-02", "close": 1.635, "volume": 621384.0}, {"date": "2019-12-03", "close": 1.595, "volume": 2055878.0}, {"date": "2019-12-04", "close": 1.61, "volume": 2491979.0}, {"date": "2019-12-05", "close": 1.665, "volume": 989477.0}, {"date": "2019-12-06", "close": 1.685, "volume": 725177.0}, {"date": "2019-12-09", "close": 1.61, "volume": 2477568.0}, {"date": "2019-12-10", "close": 1.59, "volume": 2021710.0}, {"date": "2019-12-11", "close": 1.61, "volume": 791069.0}, {"date": "2019-12-12", "close": 1.63, "volume": 970116.0}, {"date": "2019-12-13", "close": 1.61, "volume": 644511.0}, {"date": "2019-12-16", "close": 1.555, "volume": 3818375.0}, {"date": "2019-12-17", "close": 1.515, "volume": 2141195.0}, {"date": "2019-12-18", "close": 1.495, "volume": 2867487.0}, {"date": "2019-12-19", "close": 1.455, "volume": 2135696.0}, {"date": "2019-12-20", "close": 1.465, "volume": 1927617.0}, {"date": "2019-12-23", "close": 1.42, "volume": 1615259.0}, {"date": "2019-12-24", "close": 1.425, "volume": 793177.0}, {"date": "2019-12-27", "close": 1.45, "volume": 973146.0}, {"date": "2019-12-30", "close": 1.48, "volume": 783334.0}, {"date": "2019-12-31", "close": 1.45, "volume": 1091769.0}, {"date": "2020-01-02", "close": 1.435, "volume": 675655.0}, {"date": "2020-01-03", "close": 1.51, "volume": 1085411.0}, {"date": "2020-01-06", "close": 1.48, "volume": 867256.0}, {"date": "2020-01-07", "close": 1.45, "volume": 1202589.0}, {"date": "2020-01-08", "close": 1.41, "volume": 1538460.0}, {"date": "2020-01-09", "close": 1.41, "volume": 1659677.0}, {"date": "2020-01-10", "close": 1.425, "volume": 483539.0}, {"date": "2020-01-13", "close": 1.39, "volume": 1278480.0}, {"date": "2020-01-14", "close": 1.44, "volume": 1424024.0}, {"date": "2020-01-15", "close": 1.45, "volume": 572362.0}, {"date": "2020-01-16", "close": 1.445, "volume": 898207.0}, {"date": "2020-01-17", "close": 1.445, "volume": 1352860.0}, {"date": "2020-01-20", "close": 1.44, "volume": 710236.0}, {"date": "2020-01-21", "close": 1.435, "volume": 1244632.0}, {"date": "2020-01-22", "close": 1.54, "volume": 2538019.0}, {"date": "2020-01-23", "close": 1.53, "volume": 556572.0}, {"date": "2020-01-24", "close": 1.565, "volume": 1385417.0}, {"date": "2020-01-28", "close": 1.63, "volume": 1712416.0}, {"date": "2020-01-29", "close": 1.625, "volume": 1544819.0}, {"date": "2020-01-30", "close": 1.57, "volume": 3026675.0}, {"date": "2020-01-31", "close": 1.6, "volume": 1036595.0}, {"date": "2020-02-03", "close": 1.59, "volume": 711784.0}, {"date": "2020-02-04", "close": 1.64, "volume": 1374384.0}, {"date": "2020-02-05", "close": 1.7, "volume": 2284612.0}, {"date": "2020-02-06", "close": 1.71, "volume": 8024829.0}, {"date": "2020-02-07", "close": 1.67, "volume": 4784657.0}, {"date": "2020-02-10", "close": 1.665, "volume": 2921156.0}, {"date": "2020-02-11", "close": 1.835, "volume": 14679836.0}, {"date": "2020-02-12", "close": 1.795, "volume": 1888821.0}, {"date": "2020-02-13", "close": 1.79, "volume": 1129645.0}, {"date": "2020-02-14", "close": 1.78, "volume": 636803.0}, {"date": "2020-02-17", "close": 1.76, "volume": 623831.0}, {"date": "2020-02-18", "close": 1.725, "volume": 892626.0}, {"date": "2020-02-19", "close": 1.755, "volume": 1073290.0}, {"date": "2020-02-20", "close": 1.775, "volume": 5533395.0}, {"date": "2020-02-21", "close": 1.725, "volume": 821419.0}, {"date": "2020-02-24", "close": 1.615, "volume": 1220855.0}, {"date": "2020-02-25", "close": 1.585, "volume": 910533.0}, {"date": "2020-02-26", "close": 1.53, "volume": 984527.0}, {"date": "2020-02-27", "close": 1.51, "volume": 1803088.0}, {"date": "2020-02-28", "close": 1.45, "volume": 2232726.0}, {"date": "2020-03-02", "close": 1.445, "volume": 1932784.0}, {"date": "2020-03-03", "close": 1.45, "volume": 667889.0}, {"date": "2020-03-04", "close": 1.37, "volume": 1633440.0}, {"date": "2020-03-05", "close": 1.425, "volume": 785165.0}, {"date": "2020-03-06", "close": 1.35, "volume": 3530618.0}, {"date": "2020-03-09", "close": 1.16, "volume": 1937241.0}, {"date": "2020-03-10", "close": 1.21, "volume": 1665589.0}, {"date": "2020-03-11", "close": 1.02, "volume": 4049758.0}, {"date": "2020-03-12", "close": 0.99, "volume": 6136338.0}, {"date": "2020-03-13", "close": 1.01, "volume": 3195040.0}, {"date": "2020-03-16", "close": 0.88, "volume": 1715521.0}, {"date": "2020-03-17", "close": 0.855, "volume": 13476188.0}, {"date": "2020-03-18", "close": 0.715, "volume": 4845018.0}, {"date": "2020-03-19", "close": 0.44, "volume": 8724926.0}, {"date": "2020-03-20", "close": 0.5, "volume": 3513360.0}, {"date": "2020-03-23", "close": 0.4, "volume": 2780909.0}, {"date": "2020-03-24", "close": 0.42, "volume": 3628422.0}, {"date": "2020-03-25", "close": 0.48, "volume": 2405198.0}, {"date": "2020-03-26", "close": 0.49, "volume": 5413836.0}, {"date": "2020-03-27", "close": 0.47, "volume": 1847100.0}, {"date": "2020-03-30", "close": 0.49, "volume": 1561436.0}, {"date": "2020-03-31", "close": 0.68, "volume": 4487781.0}, {"date": "2020-04-01", "close": 0.7, "volume": 1867664.0}, {"date": "2020-04-02", "close": 0.65, "volume": 1312240.0}, {"date": "2020-04-03", "close": 0.65, "volume": 1468154.0}, {"date": "2020-04-06", "close": 0.655, "volume": 6224048.0}, {"date": "2020-04-07", "close": 0.695, "volume": 3606629.0}, {"date": "2020-04-08", "close": 0.74, "volume": 1442299.0}, {"date": "2020-04-09", "close": 0.8, "volume": 1875179.0}, {"date": "2020-04-14", "close": 0.87, "volume": 1433421.0}, {"date": "2020-04-15", "close": 0.865, "volume": 1274215.0}, {"date": "2020-04-16", "close": 0.79, "volume": 1335164.0}, {"date": "2020-04-17", "close": 0.76, "volume": 2083320.0}, {"date": "2020-04-20", "close": 0.69, "volume": 1984700.0}, {"date": "2020-04-21", "close": 0.59, "volume": 3648210.0}, {"date": "2020-04-22", "close": 0.565, "volume": 2294087.0}, {"date": "2020-04-23", "close": 0.575, "volume": 2184969.0}, {"date": "2020-04-24", "close": 0.57, "volume": 1895488.0}, {"date": "2020-04-27", "close": 0.695, "volume": 2501468.0}, {"date": "2020-04-28", "close": 0.625, "volume": 2629631.0}, {"date": "2020-04-29", "close": 0.655, "volume": 2177338.0}, {"date": "2020-04-30", "close": 0.725, "volume": 3845221.0}, {"date": "2020-05-01", "close": 0.67, "volume": 1377306.0}, {"date": "2020-05-04", "close": 0.67, "volume": 1730720.0}, {"date": "2020-05-05", "close": 0.63, "volume": 4017001.0}, {"date": "2020-05-06", "close": 0.61, "volume": 2766860.0}, {"date": "2020-05-07", "close": 0.605, "volume": 1874216.0}, {"date": "2020-05-08", "close": 0.645, "volume": 8059840.0}, {"date": "2020-05-11", "close": 0.76, "volume": 4097943.0}, {"date": "2020-05-12", "close": 0.83, "volume": 3038936.0}, {"date": "2020-05-13", "close": 0.87, "volume": 5513954.0}, {"date": "2020-05-14", "close": 0.755, "volume": 3614301.0}, {"date": "2020-05-15", "close": 0.755, "volume": 3600925.0}, {"date": "2020-05-18", "close": 0.81, "volume": 2957530.0}, {"date": "2020-05-19", "close": 0.9, "volume": 5703169.0}, {"date": "2020-05-20", "close": 0.955, "volume": 3146125.0}, {"date": "2020-05-21", "close": 1.0, "volume": 3960800.0}, {"date": "2020-05-22", "close": 1.08, "volume": 3720799.0}, {"date": "2020-05-25", "close": 1.145, "volume": 2318704.0}, {"date": "2020-05-26", "close": 1.155, "volume": 4482560.0}, {"date": "2020-05-27", "close": 1.22, "volume": 3625120.0}, {"date": "2020-05-28", "close": 1.27, "volume": 3055636.0}, {"date": "2020-05-29", "close": 1.21, "volume": 1836716.0}, {"date": "2020-06-01", "close": 1.2, "volume": 1872308.0}, {"date": "2020-06-02", "close": 1.205, "volume": 2780491.0}, {"date": "2020-06-03", "close": 1.375, "volume": 7837778.0}, {"date": "2020-06-04", "close": 1.32, "volume": 3944687.0}, {"date": "2020-06-05", "close": 1.38, "volume": 4149514.0}, {"date": "2020-06-09", "close": 1.45, "volume": 2607099.0}, {"date": "2020-06-10", "close": 1.435, "volume": 2603866.0}, {"date": "2020-06-11", "close": 1.315, "volume": 1888856.0}, {"date": "2020-06-12", "close": 1.21, "volume": 2387764.0}, {"date": "2020-06-15", "close": 1.165, "volume": 3697321.0}, {"date": "2020-06-16", "close": 1.195, "volume": 2057576.0}, {"date": "2020-06-17", "close": 1.295, "volume": 2799269.0}, {"date": "2020-06-18", "close": 1.25, "volume": 2216955.0}, {"date": "2020-06-19", "close": 1.33, "volume": 4310351.0}, {"date": "2020-06-22", "close": 1.35, "volume": 1697750.0}, {"date": "2020-06-23", "close": 1.45, "volume": 3557911.0}, {"date": "2020-06-24", "close": 1.37, "volume": 11340249.0}, {"date": "2020-06-25", "close": 1.385, "volume": 2519221.0}, {"date": "2020-06-26", "close": 1.35, "volume": 1863370.0}, {"date": "2020-06-29", "close": 1.21, "volume": 3856071.0}, {"date": "2020-06-30", "close": 1.25, "volume": 2205643.0}, {"date": "2020-07-01", "close": 1.355, "volume": 2642310.0}, {"date": "2020-07-02", "close": 1.44, "volume": 2135198.0}, {"date": "2020-07-03", "close": 1.4, "volume": 1737912.0}, {"date": "2020-07-06", "close": 1.37, "volume": 1770620.0}, {"date": "2020-07-07", "close": 1.355, "volume": 1620386.0}, {"date": "2020-07-08", "close": 1.31, "volume": 1137627.0}, {"date": "2020-07-09", "close": 1.335, "volume": 1150227.0}, {"date": "2020-07-10", "close": 1.225, "volume": 2627106.0}, {"date": "2020-07-13", "close": 1.225, "volume": 2033088.0}, {"date": "2020-07-14", "close": 1.25, "volume": 1290765.0}, {"date": "2020-07-15", "close": 1.345, "volume": 1985172.0}, {"date": "2020-07-16", "close": 1.335, "volume": 929537.0}, {"date": "2020-07-17", "close": 1.3, "volume": 701271.0}, {"date": "2020-07-20", "close": 1.395, "volume": 2698971.0}, {"date": "2020-07-21", "close": 1.405, "volume": 1879255.0}, {"date": "2020-07-22", "close": 1.48, "volume": 5178311.0}, {"date": "2020-07-23", "close": 1.405, "volume": 2330975.0}, {"date": "2020-07-24", "close": 1.4, "volume": 1307126.0}, {"date": "2020-07-27", "close": 1.43, "volume": 3024534.0}, {"date": "2020-07-28", "close": 1.395, "volume": 1362170.0}, {"date": "2020-07-29", "close": 1.39, "volume": 1167774.0}, {"date": "2020-07-30", "close": 1.4, "volume": 2557068.0}, {"date": "2020-07-31", "close": 1.375, "volume": 1118507.0}, {"date": "2020-08-03", "close": 1.32, "volume": 972255.0}, {"date": "2020-08-04", "close": 1.36, "volume": 849275.0}, {"date": "2020-08-05", "close": 1.34, "volume": 640318.0}, {"date": "2020-08-06", "close": 1.33, "volume": 1479311.0}, {"date": "2020-08-07", "close": 1.43, "volume": 2265557.0}, {"date": "2020-08-10", "close": 1.435, "volume": 2182286.0}, {"date": "2020-08-11", "close": 1.48, "volume": 1538753.0}, {"date": "2020-08-12", "close": 1.435, "volume": 1157778.0}, {"date": "2020-08-13", "close": 1.41, "volume": 1655552.0}, {"date": "2020-08-14", "close": 1.395, "volume": 403975.0}, {"date": "2020-08-17", "close": 1.445, "volume": 636031.0}, {"date": "2020-08-18", "close": 1.48, "volume": 767919.0}, {"date": "2020-08-19", "close": 1.475, "volume": 497240.0}, {"date": "2020-08-20", "close": 1.555, "volume": 1984412.0}, {"date": "2020-08-21", "close": 1.475, "volume": 1592399.0}, {"date": "2020-08-24", "close": 1.495, "volume": 792999.0}, {"date": "2020-08-25", "close": 1.455, "volume": 1285632.0}, {"date": "2020-08-26", "close": 1.515, "volume": 1640497.0}, {"date": "2020-08-27", "close": 1.49, "volume": 449276.0}, {"date": "2020-08-28", "close": 1.5, "volume": 1545406.0}, {"date": "2020-08-31", "close": 1.49, "volume": 1057492.0}, {"date": "2020-09-01", "close": 1.45, "volume": 1431635.0}, {"date": "2020-09-02", "close": 1.495, "volume": 1570893.0}, {"date": "2020-09-03", "close": 1.485, "volume": 2552407.0}, {"date": "2020-09-04", "close": 1.475, "volume": 1213611.0}, {"date": "2020-09-07", "close": 1.5, "volume": 2143243.0}, {"date": "2020-09-08", "close": 1.505, "volume": 943482.0}, {"date": "2020-09-09", "close": 1.43, "volume": 1212528.0}, {"date": "2020-09-10", "close": 1.48, "volume": 1437807.0}, {"date": "2020-09-11", "close": 1.475, "volume": 377788.0}, {"date": "2020-09-14", "close": 1.435, "volume": 769304.0}, {"date": "2020-09-15", "close": 1.4, "volume": 3066618.0}, {"date": "2020-09-16", "close": 1.425, "volume": 1166364.0}, {"date": "2020-09-17", "close": 1.41, "volume": 680148.0}, {"date": "2020-09-18", "close": 1.42, "volume": 1476176.0}, {"date": "2020-09-21", "close": 1.45, "volume": 1268849.0}, {"date": "2020-09-22", "close": 1.455, "volume": 541960.0}, {"date": "2020-09-23", "close": 1.465, "volume": 703777.0}, {"date": "2020-09-24", "close": 1.485, "volume": 831986.0}, {"date": "2020-09-25", "close": 1.52, "volume": 2322754.0}, {"date": "2020-09-28", "close": 1.615, "volume": 1996318.0}, {"date": "2020-09-29", "close": 1.63, "volume": 1262348.0}, {"date": "2020-09-30", "close": 1.54, "volume": 2201863.0}, {"date": "2020-10-01", "close": 1.665, "volume": 1767548.0}, {"date": "2020-10-02", "close": 1.605, "volume": 902978.0}, {"date": "2020-10-05", "close": 1.72, "volume": 1015246.0}, {"date": "2020-10-06", "close": 1.705, "volume": 707903.0}, {"date": "2020-10-07", "close": 1.72, "volume": 1359789.0}, {"date": "2020-10-08", "close": 1.695, "volume": 777141.0}, {"date": "2020-10-09", "close": 1.74, "volume": 565368.0}, {"date": "2020-10-12", "close": 1.725, "volume": 1462818.0}, {"date": "2020-10-13", "close": 1.66, "volume": 1112271.0}, {"date": "2020-10-14", "close": 1.625, "volume": 750885.0}, {"date": "2020-10-15", "close": 1.645, "volume": 599536.0}, {"date": "2020-10-16", "close": 1.575, "volume": 597662.0}, {"date": "2020-10-19", "close": 1.585, "volume": 266894.0}, {"date": "2020-10-20", "close": 1.525, "volume": 331746.0}, {"date": "2020-10-21", "close": 1.565, "volume": 1106396.0}, {"date": "2020-10-22", "close": 1.575, "volume": 336923.0}, {"date": "2020-10-23", "close": 1.62, "volume": 1688452.0}, {"date": "2020-10-26", "close": 1.57, "volume": 343991.0}, {"date": "2020-10-27", "close": 1.58, "volume": 456078.0}, {"date": "2020-10-28", "close": 1.555, "volume": 355707.0}, {"date": "2020-10-29", "close": 1.5, "volume": 1778234.0}, {"date": "2020-10-30", "close": 1.485, "volume": 774303.0}, {"date": "2020-11-02", "close": 1.44, "volume": 406995.0}, {"date": "2020-11-03", "close": 1.535, "volume": 4884672.0}, {"date": "2020-11-04", "close": 1.62, "volume": 532663.0}, {"date": "2020-11-05", "close": 1.61, "volume": 383771.0}, {"date": "2020-11-06", "close": 1.65, "volume": 517965.0}, {"date": "2020-11-09", "close": 1.655, "volume": 555040.0}, {"date": "2020-11-10", "close": 1.69, "volume": 2175485.0}, {"date": "2020-11-11", "close": 1.785, "volume": 7735506.0}, {"date": "2020-11-12", "close": 1.705, "volume": 1466199.0}, {"date": "2020-11-13", "close": 1.785, "volume": 2099123.0}, {"date": "2020-11-16", "close": 1.815, "volume": 108730.0}, {"date": "2020-11-17", "close": 1.785, "volume": 1389243.0}, {"date": "2020-11-18", "close": 1.78, "volume": 1086243.0}, {"date": "2020-11-19", "close": 1.83, "volume": 1863928.0}, {"date": "2020-11-20", "close": 1.825, "volume": 1425118.0}, {"date": "2020-11-23", "close": 1.89, "volume": 1467860.0}, {"date": "2020-11-24", "close": 1.93, "volume": 1690256.0}, {"date": "2020-11-25", "close": 1.95, "volume": 1213720.0}, {"date": "2020-11-26", "close": 1.88, "volume": 2438686.0}, {"date": "2020-11-27", "close": 1.91, "volume": 1759297.0}, {"date": "2020-11-30", "close": 1.915, "volume": 1162847.0}, {"date": "2020-12-01", "close": 1.92, "volume": 937043.0}, {"date": "2020-12-02", "close": 1.9, "volume": 1476539.0}, {"date": "2020-12-03", "close": 1.9, "volume": 252723.0}, {"date": "2020-12-04", "close": 1.835, "volume": 771581.0}, {"date": "2020-12-07", "close": 1.78, "volume": 837585.0}, {"date": "2020-12-08", "close": 1.765, "volume": 545957.0}, {"date": "2020-12-09", "close": 1.725, "volume": 1921556.0}, {"date": "2020-12-10", "close": 1.685, "volume": 2345143.0}, {"date": "2020-12-11", "close": 1.67, "volume": 877696.0}, {"date": "2020-12-14", "close": 1.695, "volume": 1082087.0}, {"date": "2020-12-15", "close": 1.675, "volume": 845157.0}, {"date": "2020-12-16", "close": 1.71, "volume": 1162572.0}, {"date": "2020-12-17", "close": 1.745, "volume": 578290.0}, {"date": "2020-12-18", "close": 1.71, "volume": 915516.0}, {"date": "2020-12-21", "close": 1.735, "volume": 410546.0}, {"date": "2020-12-22", "close": 1.73, "volume": 585235.0}, {"date": "2020-12-23", "close": 1.73, "volume": 317117.0}, {"date": "2020-12-24", "close": 1.78, "volume": 308716.0}, {"date": "2020-12-29", "close": 1.75, "volume": 292154.0}, {"date": "2020-12-30", "close": 1.805, "volume": 230002.0}, {"date": "2020-12-31", "close": 1.775, "volume": 8518840.0}, {"date": "2021-01-04", "close": 1.855, "volume": 479878.0}, {"date": "2021-01-05", "close": 1.815, "volume": 508628.0}, {"date": "2021-01-06", "close": 1.82, "volume": 322799.0}, {"date": "2021-01-07", "close": 1.87, "volume": 246196.0}, {"date": "2021-01-08", "close": 1.85, "volume": 188381.0}, {"date": "2021-01-11", "close": 1.8, "volume": 304753.0}, {"date": "2021-01-12", "close": 1.8, "volume": 261461.0}, {"date": "2021-01-13", "close": 1.82, "volume": 254084.0}, {"date": "2021-01-14", "close": 1.83, "volume": 772085.0}, {"date": "2021-01-15", "close": 1.82, "volume": 248715.0}, {"date": "2021-01-18", "close": 1.78, "volume": 302757.0}, {"date": "2021-01-19", "close": 1.835, "volume": 332069.0}, {"date": "2021-01-20", "close": 1.835, "volume": 281988.0}, {"date": "2021-01-21", "close": 1.75, "volume": 439862.0}, {"date": "2021-01-22", "close": 1.72, "volume": 323344.0}, {"date": "2021-01-25", "close": 1.705, "volume": 199040.0}, {"date": "2021-01-27", "close": 1.655, "volume": 376468.0}, {"date": "2021-01-28", "close": 1.63, "volume": 318980.0}, {"date": "2021-01-29", "close": 1.7, "volume": 1002432.0}, {"date": "2021-02-01", "close": 1.7, "volume": 356048.0}, {"date": "2021-02-02", "close": 1.79, "volume": 384486.0}, {"date": "2021-02-03", "close": 1.89, "volume": 1404191.0}, {"date": "2021-02-04", "close": 1.95, "volume": 865809.0}, {"date": "2021-02-05", "close": 1.95, "volume": 1092307.0}, {"date": "2021-02-08", "close": 1.965, "volume": 398107.0}, {"date": "2021-02-09", "close": 1.99, "volume": 622746.0}, {"date": "2021-02-10", "close": 1.985, "volume": 403067.0}, {"date": "2021-02-11", "close": 1.96, "volume": 212617.0}, {"date": "2021-02-12", "close": 1.95, "volume": 175719.0}, {"date": "2021-02-15", "close": 1.975, "volume": 166585.0}, {"date": "2021-02-16", "close": 2.07, "volume": 1905455.0}, {"date": "2021-02-17", "close": 2.07, "volume": 464773.0}, {"date": "2021-02-18", "close": 2.07, "volume": 381193.0}, {"date": "2021-02-19", "close": 2.18, "volume": 977749.0}, {"date": "2021-02-22", "close": 2.12, "volume": 4956562.0}, {"date": "2021-02-23", "close": 2.09, "volume": 213021.0}, {"date": "2021-02-24", "close": 2.05, "volume": 320921.0}, {"date": "2021-02-25", "close": 2.01, "volume": 359269.0}, {"date": "2021-02-26", "close": 1.96, "volume": 306877.0}, {"date": "2021-03-01", "close": 1.895, "volume": 584492.0}, {"date": "2021-03-02", "close": 1.92, "volume": 349875.0}, {"date": "2021-03-03", "close": 1.925, "volume": 1629547.0}, {"date": "2021-03-04", "close": 1.91, "volume": 248695.0}, {"date": "2021-03-05", "close": 1.855, "volume": 373880.0}, {"date": "2021-03-08", "close": 1.865, "volume": 247087.0}, {"date": "2021-03-09", "close": 1.9, "volume": 504807.0}, {"date": "2021-03-10", "close": 1.88, "volume": 472644.0}, {"date": "2021-03-11", "close": 1.85, "volume": 713353.0}, {"date": "2021-03-12", "close": 1.835, "volume": 1051529.0}, {"date": "2021-03-15", "close": 1.845, "volume": 399012.0}, {"date": "2021-03-16", "close": 1.82, "volume": 598567.0}, {"date": "2021-03-17", "close": 1.9, "volume": 1431029.0}, {"date": "2021-03-18", "close": 1.87, "volume": 409176.0}, {"date": "2021-03-19", "close": 1.8, "volume": 697472.0}, {"date": "2021-03-22", "close": 1.87, "volume": 1008311.0}, {"date": "2021-03-23", "close": 1.855, "volume": 239120.0}, {"date": "2021-03-24", "close": 1.875, "volume": 2097219.0}, {"date": "2021-03-25", "close": 1.845, "volume": 559124.0}, {"date": "2021-03-26", "close": 1.895, "volume": 624603.0}, {"date": "2021-03-29", "close": 1.89, "volume": 199359.0}, {"date": "2021-03-30", "close": 1.99, "volume": 853890.0}, {"date": "2021-03-31", "close": 1.95, "volume": 1326137.0}, {"date": "2021-04-01", "close": 1.98, "volume": 297387.0}, {"date": "2021-04-06", "close": 2.02, "volume": 464475.0}, {"date": "2021-04-07", "close": 1.95, "volume": 384924.0}, {"date": "2021-04-08", "close": 1.97, "volume": 663142.0}, {"date": "2021-04-09", "close": 1.97, "volume": 151176.0}, {"date": "2021-04-12", "close": 1.94, "volume": 286926.0}, {"date": "2021-04-13", "close": 1.9, "volume": 676959.0}, {"date": "2021-04-14", "close": 1.95, "volume": 1811902.0}, {"date": "2021-04-15", "close": 1.935, "volume": 689062.0}, {"date": "2021-04-16", "close": 2.0, "volume": 291733.0}, {"date": "2021-04-19", "close": 2.08, "volume": 600046.0}, {"date": "2021-04-20", "close": 2.09, "volume": 698238.0}, {"date": "2021-04-21", "close": 2.07, "volume": 428895.0}, {"date": "2021-04-22", "close": 2.06, "volume": 1362287.0}, {"date": "2021-04-23", "close": 2.11, "volume": 1419949.0}, {"date": "2021-04-26", "close": 2.03, "volume": 273654.0}, {"date": "2021-04-27", "close": 2.0, "volume": 240424.0}, {"date": "2021-04-28", "close": 1.99, "volume": 341708.0}, {"date": "2021-04-29", "close": 1.96, "volume": 451447.0}, {"date": "2021-04-30", "close": 1.91, "volume": 232255.0}, {"date": "2021-05-03", "close": 1.955, "volume": 489008.0}, {"date": "2021-05-04", "close": 1.95, "volume": 278910.0}, {"date": "2021-05-05", "close": 1.98, "volume": 459284.0}, {"date": "2021-05-06", "close": 2.19, "volume": 2408552.0}, {"date": "2021-05-07", "close": 2.16, "volume": 948790.0}, {"date": "2021-05-10", "close": 2.13, "volume": 513922.0}, {"date": "2021-05-11", "close": 2.08, "volume": 583827.0}, {"date": "2021-05-12", "close": 2.03, "volume": 371957.0}, {"date": "2021-05-13", "close": 1.95, "volume": 592069.0}, {"date": "2021-05-14", "close": 2.01, "volume": 552596.0}, {"date": "2021-05-17", "close": 2.07, "volume": 515602.0}, {"date": "2021-05-18", "close": 2.03, "volume": 164291.0}, {"date": "2021-05-19", "close": 1.995, "volume": 196046.0}, {"date": "2021-05-20", "close": 2.0, "volume": 734108.0}, {"date": "2021-05-21", "close": 2.04, "volume": 381487.0}, {"date": "2021-05-24", "close": 2.05, "volume": 302377.0}, {"date": "2021-05-25", "close": 2.1, "volume": 307108.0}, {"date": "2021-05-26", "close": 2.13, "volume": 362025.0}, {"date": "2021-05-27", "close": 2.12, "volume": 348307.0}, {"date": "2021-05-28", "close": 2.13, "volume": 200274.0}, {"date": "2021-05-31", "close": 2.08, "volume": 244951.0}, {"date": "2021-06-01", "close": 2.14, "volume": 333227.0}, {"date": "2021-06-02", "close": 2.08, "volume": 315494.0}, {"date": "2021-06-03", "close": 2.11, "volume": 169210.0}, {"date": "2021-06-04", "close": 2.14, "volume": 405936.0}, {"date": "2021-06-07", "close": 2.05, "volume": 232240.0}, {"date": "2021-06-08", "close": 2.07, "volume": 168433.0}, {"date": "2021-06-09", "close": 2.1, "volume": 467309.0}, {"date": "2021-06-10", "close": 2.14, "volume": 1223301.0}, {"date": "2021-06-11", "close": 2.16, "volume": 1049116.0}, {"date": "2021-06-15", "close": 2.12, "volume": 427628.0}, {"date": "2021-06-16", "close": 2.17, "volume": 604217.0}, {"date": "2021-06-17", "close": 2.17, "volume": 781209.0}, {"date": "2021-06-18", "close": 2.12, "volume": 575891.0}, {"date": "2021-06-21", "close": 2.11, "volume": 400555.0}, {"date": "2021-06-22", "close": 2.12, "volume": 205081.0}, {"date": "2021-06-23", "close": 2.15, "volume": 289706.0}, {"date": "2021-06-24", "close": 2.14, "volume": 497958.0}, {"date": "2021-06-25", "close": 2.25, "volume": 915738.0}, {"date": "2021-06-28", "close": 2.23, "volume": 421064.0}, {"date": "2021-06-29", "close": 2.22, "volume": 294732.0}, {"date": "2021-06-30", "close": 2.27, "volume": 554790.0}, {"date": "2021-07-01", "close": 2.24, "volume": 455728.0}, {"date": "2021-07-02", "close": 2.2, "volume": 778332.0}, {"date": "2021-07-05", "close": 2.22, "volume": 230147.0}, {"date": "2021-07-06", "close": 2.16, "volume": 280789.0}, {"date": "2021-07-07", "close": 2.26, "volume": 702479.0}, {"date": "2021-07-08", "close": 2.2, "volume": 270633.0}, {"date": "2021-07-09", "close": 2.18, "volume": 200483.0}, {"date": "2021-07-12", "close": 2.13, "volume": 390584.0}, {"date": "2021-07-13", "close": 2.2, "volume": 752812.0}, {"date": "2021-07-14", "close": 2.16, "volume": 319406.0}, {"date": "2021-07-15", "close": 2.22, "volume": 585738.0}, {"date": "2021-07-16", "close": 2.23, "volume": 324413.0}, {"date": "2021-07-19", "close": 2.19, "volume": 271713.0}, {"date": "2021-07-20", "close": 2.26, "volume": 1387447.0}, {"date": "2021-07-21", "close": 2.3, "volume": 590199.0}, {"date": "2021-07-22", "close": 2.35, "volume": 503780.0}, {"date": "2021-07-23", "close": 2.28, "volume": 970159.0}, {"date": "2021-07-26", "close": 2.29, "volume": 2196590.0}, {"date": "2021-07-27", "close": 2.33, "volume": 734363.0}, {"date": "2021-07-28", "close": 2.3, "volume": 707041.0}, {"date": "2021-07-29", "close": 2.4, "volume": 984977.0}, {"date": "2021-07-30", "close": 2.36, "volume": 307573.0}, {"date": "2021-08-02", "close": 2.32, "volume": 135006.0}, {"date": "2021-08-03", "close": 2.35, "volume": 198173.0}, {"date": "2021-08-04", "close": 2.35, "volume": 253883.0}, {"date": "2021-08-05", "close": 2.34, "volume": 322485.0}, {"date": "2021-08-06", "close": 2.34, "volume": 431755.0}, {"date": "2021-08-09", "close": 2.31, "volume": 382328.0}, {"date": "2021-08-10", "close": 2.32, "volume": 405526.0}, {"date": "2021-08-11", "close": 2.32, "volume": 387064.0}, {"date": "2021-08-12", "close": 2.3, "volume": 208341.0}, {"date": "2021-08-13", "close": 2.3, "volume": 354952.0}, {"date": "2021-08-16", "close": 2.31, "volume": 455829.0}, {"date": "2021-08-17", "close": 2.29, "volume": 452661.0}, {"date": "2021-08-18", "close": 2.3, "volume": 392546.0}, {"date": "2021-08-19", "close": 2.28, "volume": 290271.0}, {"date": "2021-08-20", "close": 2.3, "volume": 747771.0}, {"date": "2021-08-23", "close": 2.43, "volume": 798786.0}, {"date": "2021-08-24", "close": 2.46, "volume": 784188.0}, {"date": "2021-08-25", "close": 2.5, "volume": 435602.0}, {"date": "2021-08-26", "close": 2.54, "volume": 552814.0}, {"date": "2021-08-27", "close": 2.5, "volume": 410638.0}, {"date": "2021-08-30", "close": 2.48, "volume": 558159.0}, {"date": "2021-08-31", "close": 2.52, "volume": 479005.0}, {"date": "2021-09-01", "close": 2.39, "volume": 477043.0}, {"date": "2021-09-02", "close": 2.37, "volume": 960294.0}, {"date": "2021-09-03", "close": 2.38, "volume": 1094759.0}, {"date": "2021-09-06", "close": 2.35, "volume": 816172.0}, {"date": "2021-09-07", "close": 2.35, "volume": 594504.0}, {"date": "2021-09-08", "close": 2.36, "volume": 348911.0}, {"date": "2021-09-09", "close": 2.28, "volume": 689631.0}, {"date": "2021-09-10", "close": 2.24, "volume": 627352.0}, {"date": "2021-09-13", "close": 2.16, "volume": 1102408.0}, {"date": "2021-09-14", "close": 2.25, "volume": 3301598.0}, {"date": "2021-09-15", "close": 2.25, "volume": 871304.0}, {"date": "2021-09-16", "close": 2.3, "volume": 642313.0}, {"date": "2021-09-17", "close": 2.26, "volume": 1286181.0}, {"date": "2021-09-20", "close": 2.2, "volume": 1030803.0}, {"date": "2021-09-21", "close": 2.25, "volume": 2213470.0}, {"date": "2021-09-22", "close": 2.24, "volume": 299960.0}, {"date": "2021-09-23", "close": 2.3, "volume": 523680.0}, {"date": "2021-09-24", "close": 2.3, "volume": 749557.0}, {"date": "2021-09-27", "close": 2.3, "volume": 702777.0}, {"date": "2021-09-28", "close": 2.3, "volume": 368393.0}, {"date": "2021-09-29", "close": 2.39, "volume": 1490717.0}, {"date": "2021-09-30", "close": 2.47, "volume": 849281.0}, {"date": "2021-10-01", "close": 2.47, "volume": 1384677.0}, {"date": "2021-10-04", "close": 2.49, "volume": 650064.0}, {"date": "2021-10-05", "close": 2.49, "volume": 1228974.0}, {"date": "2021-10-06", "close": 2.5, "volume": 1215552.0}, {"date": "2021-10-07", "close": 2.49, "volume": 511086.0}, {"date": "2021-10-08", "close": 2.45, "volume": 651857.0}, {"date": "2021-10-11", "close": 2.36, "volume": 152156.0}, {"date": "2021-10-12", "close": 2.41, "volume": 169277.0}, {"date": "2021-10-13", "close": 2.41, "volume": 386387.0}, {"date": "2021-10-14", "close": 2.4, "volume": 5327369.0}, {"date": "2021-10-15", "close": 2.4, "volume": 655216.0}, {"date": "2021-10-18", "close": 2.39, "volume": 504190.0}, {"date": "2021-10-19", "close": 2.36, "volume": 798973.0}, {"date": "2021-10-20", "close": 2.36, "volume": 842890.0}, {"date": "2021-10-21", "close": 2.37, "volume": 752599.0}, {"date": "2021-10-22", "close": 2.36, "volume": 640403.0}, {"date": "2021-10-25", "close": 2.35, "volume": 376002.0}, {"date": "2021-10-26", "close": 2.39, "volume": 657820.0}, {"date": "2021-10-27", "close": 2.5, "volume": 557336.0}, {"date": "2021-10-28", "close": 2.47, "volume": 464551.0}, {"date": "2021-10-29", "close": 2.5, "volume": 689177.0}, {"date": "2021-11-01", "close": 2.5, "volume": 792227.0}, {"date": "2021-11-02", "close": 2.44, "volume": 202962.0}, {"date": "2021-11-03", "close": 2.54, "volume": 1843824.0}, {"date": "2021-11-04", "close": 2.58, "volume": 2134844.0}, {"date": "2021-11-05", "close": 2.53, "volume": 7263127.0}, {"date": "2021-11-08", "close": 2.56, "volume": 1417080.0}, {"date": "2021-11-09", "close": 2.54, "volume": 1183617.0}, {"date": "2021-11-10", "close": 2.49, "volume": 906849.0}, {"date": "2021-11-11", "close": 2.5, "volume": 1386113.0}, {"date": "2021-11-12", "close": 2.5, "volume": 1319779.0}, {"date": "2021-11-15", "close": 2.46, "volume": 1047814.0}, {"date": "2021-11-16", "close": 2.44, "volume": 353440.0}, {"date": "2021-11-17", "close": 2.4, "volume": 450732.0}, {"date": "2021-11-18", "close": 2.36, "volume": 765109.0}, {"date": "2021-11-19", "close": 2.35, "volume": 801616.0}, {"date": "2021-11-22", "close": 2.29, "volume": 2000028.0}, {"date": "2021-11-23", "close": 2.2, "volume": 413073.0}, {"date": "2021-11-24", "close": 2.15, "volume": 1242869.0}, {"date": "2021-11-25", "close": 2.18, "volume": 1427984.0}, {"date": "2021-11-26", "close": 2.22, "volume": 2090693.0}, {"date": "2021-11-29", "close": 2.19, "volume": 1419726.0}, {"date": "2021-11-30", "close": 2.19, "volume": 1574211.0}, {"date": "2021-12-01", "close": 2.18, "volume": 1369306.0}, {"date": "2021-12-02", "close": 2.12, "volume": 518668.0}, {"date": "2021-12-03", "close": 2.09, "volume": 855638.0}, {"date": "2021-12-06", "close": 2.08, "volume": 1131507.0}, {"date": "2021-12-07", "close": 2.14, "volume": 862995.0}, {"date": "2021-12-08", "close": 2.16, "volume": 1996037.0}, {"date": "2021-12-09", "close": 2.12, "volume": 847671.0}, {"date": "2021-12-10", "close": 2.18, "volume": 1423270.0}, {"date": "2021-12-13", "close": 2.1, "volume": 431045.0}, {"date": "2021-12-14", "close": 2.04, "volume": 640182.0}, {"date": "2021-12-15", "close": 2.02, "volume": 519780.0}, {"date": "2021-12-16", "close": 2.08, "volume": 636780.0}, {"date": "2021-12-17", "close": 2.07, "volume": 1294539.0}, {"date": "2021-12-20", "close": 2.09, "volume": 690023.0}, {"date": "2021-12-21", "close": 2.08, "volume": 636693.0}, {"date": "2021-12-22", "close": 2.11, "volume": 347070.0}, {"date": "2021-12-23", "close": 2.12, "volume": 451679.0}, {"date": "2021-12-24", "close": 2.14, "volume": 173490.0}, {"date": "2021-12-29", "close": 2.16, "volume": 436856.0}, {"date": "2021-12-30", "close": 2.13, "volume": 526777.0}, {"date": "2021-12-31", "close": 2.21, "volume": 288218.0}, {"date": "2022-01-04", "close": 2.15, "volume": 526515.0}, {"date": "2022-01-05", "close": 2.21, "volume": 290243.0}, {"date": "2022-01-06", "close": 2.12, "volume": 536330.0}, {"date": "2022-01-07", "close": 2.13, "volume": 468672.0}, {"date": "2022-01-10", "close": 2.19, "volume": 301818.0}, {"date": "2022-01-11", "close": 2.18, "volume": 365901.0}, {"date": "2022-01-12", "close": 2.25, "volume": 564003.0}, {"date": "2022-01-13", "close": 2.3, "volume": 544024.0}, {"date": "2022-01-14", "close": 2.2, "volume": 1250325.0}, {"date": "2022-01-17", "close": 2.21, "volume": 109527.0}, {"date": "2022-01-18", "close": 2.18, "volume": 438477.0}, {"date": "2022-01-19", "close": 2.16, "volume": 214510.0}, {"date": "2022-01-20", "close": 2.14, "volume": 237628.0}, {"date": "2022-01-21", "close": 2.07, "volume": 456092.0}, {"date": "2022-01-24", "close": 2.01, "volume": 334616.0}, {"date": "2022-01-25", "close": 2.0, "volume": 1119451.0}, {"date": "2022-01-27", "close": 2.0, "volume": 972191.0}, {"date": "2022-01-28", "close": 2.04, "volume": 1273349.0}, {"date": "2022-01-31", "close": 2.1, "volume": 332075.0}, {"date": "2022-02-01", "close": 2.12, "volume": 438014.0}, {"date": "2022-02-02", "close": 2.21, "volume": 398698.0}, {"date": "2022-02-03", "close": 2.15, "volume": 252498.0}, {"date": "2022-02-04", "close": 2.19, "volume": 174076.0}, {"date": "2022-02-07", "close": 2.25, "volume": 402518.0}, {"date": "2022-02-08", "close": 2.23, "volume": 644444.0}, {"date": "2022-02-09", "close": 2.28, "volume": 725909.0}, {"date": "2022-02-10", "close": 2.28, "volume": 377621.0}, {"date": "2022-02-11", "close": 2.23, "volume": 1042617.0}, {"date": "2022-02-14", "close": 2.33, "volume": 311427.0}, {"date": "2022-02-15", "close": 2.26, "volume": 464032.0}, {"date": "2022-02-16", "close": 2.3, "volume": 540792.0}, {"date": "2022-02-17", "close": 2.28, "volume": 1360066.0}, {"date": "2022-02-18", "close": 2.34, "volume": 878902.0}, {"date": "2022-02-21", "close": 2.29, "volume": 523921.0}, {"date": "2022-02-22", "close": 2.28, "volume": 552825.0}, {"date": "2022-02-23", "close": 2.32, "volume": 742596.0}, {"date": "2022-02-24", "close": 2.29, "volume": 566605.0}, {"date": "2022-02-25", "close": 2.3, "volume": 448635.0}, {"date": "2022-02-28", "close": 2.32, "volume": 413894.0}, {"date": "2022-03-01", "close": 2.32, "volume": 1328066.0}, {"date": "2022-03-02", "close": 2.27, "volume": 943647.0}, {"date": "2022-03-03", "close": 2.24, "volume": 461508.0}, {"date": "2022-03-04", "close": 2.2, "volume": 270004.0}, {"date": "2022-03-07", "close": 2.14, "volume": 472853.0}, {"date": "2022-03-08", "close": 2.12, "volume": 432424.0}, {"date": "2022-03-09", "close": 2.08, "volume": 495356.0}, {"date": "2022-03-10", "close": 2.18, "volume": 373280.0}, {"date": "2022-03-11", "close": 2.13, "volume": 138767.0}, {"date": "2022-03-14", "close": 2.17, "volume": 155272.0}, {"date": "2022-03-15", "close": 2.17, "volume": 152594.0}, {"date": "2022-03-16", "close": 2.2, "volume": 203663.0}, {"date": "2022-03-17", "close": 2.19, "volume": 233643.0}, {"date": "2022-03-18", "close": 2.25, "volume": 1061970.0}, {"date": "2022-03-21", "close": 2.25, "volume": 147138.0}, {"date": "2022-03-22", "close": 2.23, "volume": 374980.0}, {"date": "2022-03-23", "close": 2.39, "volume": 1058324.0}, {"date": "2022-03-24", "close": 2.42, "volume": 400608.0}, {"date": "2022-03-25", "close": 2.56, "volume": 689027.0}, {"date": "2022-03-28", "close": 2.49, "volume": 1291009.0}, {"date": "2022-03-29", "close": 2.51, "volume": 662621.0}, {"date": "2022-03-30", "close": 2.52, "volume": 714844.0}, {"date": "2022-03-31", "close": 2.51, "volume": 417388.0}, {"date": "2022-04-01", "close": 2.52, "volume": 373576.0}, {"date": "2022-04-04", "close": 2.56, "volume": 550338.0}, {"date": "2022-04-05", "close": 2.56, "volume": 461828.0}, {"date": "2022-04-06", "close": 2.6, "volume": 286363.0}, {"date": "2022-04-07", "close": 2.54, "volume": 272187.0}, {"date": "2022-04-08", "close": 2.64, "volume": 548999.0}, {"date": "2022-04-11", "close": 2.57, "volume": 651478.0}, {"date": "2022-04-12", "close": 2.59, "volume": 327113.0}, {"date": "2022-04-13", "close": 2.6, "volume": 282283.0}, {"date": "2022-04-14", "close": 2.7, "volume": 576503.0}, {"date": "2022-04-19", "close": 2.76, "volume": 904272.0}, {"date": "2022-04-20", "close": 2.75, "volume": 634705.0}, {"date": "2022-04-21", "close": 2.79, "volume": 632933.0}, {"date": "2022-04-22", "close": 2.8, "volume": 769639.0}, {"date": "2022-04-26", "close": 2.84, "volume": 572695.0}, {"date": "2022-04-27", "close": 2.74, "volume": 355441.0}, {"date": "2022-04-28", "close": 2.77, "volume": 873748.0}, {"date": "2022-04-29", "close": 2.79, "volume": 508896.0}, {"date": "2022-05-02", "close": 2.75, "volume": 898640.0}, {"date": "2022-05-03", "close": 2.72, "volume": 698213.0}, {"date": "2022-05-04", "close": 2.68, "volume": 436101.0}, {"date": "2022-05-05", "close": 2.69, "volume": 1101468.0}, {"date": "2022-05-06", "close": 2.64, "volume": 1123169.0}, {"date": "2022-05-09", "close": 2.63, "volume": 1299378.0}, {"date": "2022-05-10", "close": 2.56, "volume": 1476118.0}, {"date": "2022-05-11", "close": 2.57, "volume": 920661.0}, {"date": "2022-05-12", "close": 2.43, "volume": 7589915.0}, {"date": "2022-05-13", "close": 2.45, "volume": 1473266.0}, {"date": "2022-05-16", "close": 2.53, "volume": 1470599.0}, {"date": "2022-05-17", "close": 2.58, "volume": 899465.0}, {"date": "2022-05-18", "close": 2.54, "volume": 723334.0}, {"date": "2022-05-19", "close": 2.42, "volume": 912976.0}, {"date": "2022-05-20", "close": 2.45, "volume": 1245634.0}, {"date": "2022-05-23", "close": 2.54, "volume": 1157322.0}, {"date": "2022-05-24", "close": 2.57, "volume": 2245791.0}, {"date": "2022-05-25", "close": 2.53, "volume": 908472.0}, {"date": "2022-05-26", "close": 2.43, "volume": 1040081.0}, {"date": "2022-05-27", "close": 2.35, "volume": 765984.0}, {"date": "2022-05-30", "close": 2.4, "volume": 749217.0}, {"date": "2022-05-31", "close": 2.36, "volume": 10352556.0}, {"date": "2022-06-01", "close": 2.51, "volume": 1143239.0}, {"date": "2022-06-02", "close": 2.55, "volume": 1155417.0}, {"date": "2022-06-03", "close": 2.52, "volume": 606916.0}, {"date": "2022-06-06", "close": 2.55, "volume": 724238.0}, {"date": "2022-06-07", "close": 2.58, "volume": 888616.0}, {"date": "2022-06-08", "close": 2.68, "volume": 1114349.0}, {"date": "2022-06-09", "close": 2.64, "volume": 1296101.0}, {"date": "2022-06-10", "close": 2.59, "volume": 681831.0}, {"date": "2022-06-14", "close": 2.41, "volume": 805141.0}, {"date": "2022-06-15", "close": 2.18, "volume": 1980685.0}, {"date": "2022-06-16", "close": 2.21, "volume": 1139276.0}, {"date": "2022-06-17", "close": 2.19, "volume": 2102090.0}, {"date": "2022-06-20", "close": 2.13, "volume": 461342.0}, {"date": "2022-06-21", "close": 2.26, "volume": 1080876.0}, {"date": "2022-06-22", "close": 2.15, "volume": 615291.0}, {"date": "2022-06-23", "close": 2.13, "volume": 530832.0}, {"date": "2022-06-24", "close": 2.25, "volume": 735968.0}, {"date": "2022-06-27", "close": 2.32, "volume": 1294940.0}, {"date": "2022-06-28", "close": 2.34, "volume": 338536.0}, {"date": "2022-06-29", "close": 2.32, "volume": 518691.0}, {"date": "2022-06-30", "close": 2.3, "volume": 1140558.0}, {"date": "2022-07-01", "close": 2.27, "volume": 362404.0}, {"date": "2022-07-04", "close": 2.44, "volume": 673740.0}, {"date": "2022-07-05", "close": 2.37, "volume": 573973.0}, {"date": "2022-07-06", "close": 2.44, "volume": 367056.0}, {"date": "2022-07-07", "close": 2.41, "volume": 254771.0}, {"date": "2022-07-08", "close": 2.45, "volume": 430613.0}, {"date": "2022-07-11", "close": 2.4, "volume": 219400.0}, {"date": "2022-07-12", "close": 2.48, "volume": 844548.0}, {"date": "2022-07-13", "close": 2.51, "volume": 387836.0}, {"date": "2022-07-14", "close": 2.53, "volume": 825489.0}, {"date": "2022-07-15", "close": 2.49, "volume": 296729.0}, {"date": "2022-07-18", "close": 2.6, "volume": 654449.0}, {"date": "2022-07-19", "close": 2.6, "volume": 989777.0}, {"date": "2022-07-20", "close": 2.54, "volume": 902114.0}, {"date": "2022-07-21", "close": 2.57, "volume": 1302894.0}, {"date": "2022-07-22", "close": 2.53, "volume": 845249.0}, {"date": "2022-07-25", "close": 2.58, "volume": 4281601.0}, {"date": "2022-07-26", "close": 2.64, "volume": 920517.0}, {"date": "2022-07-27", "close": 2.64, "volume": 5200948.0}, {"date": "2022-07-28", "close": 2.67, "volume": 973687.0}, {"date": "2022-07-29", "close": 2.65, "volume": 1255195.0}, {"date": "2022-08-01", "close": 2.69, "volume": 380557.0}, {"date": "2022-08-02", "close": 2.64, "volume": 813133.0}, {"date": "2022-08-03", "close": 2.69, "volume": 859120.0}, {"date": "2022-08-04", "close": 2.67, "volume": 481315.0}, {"date": "2022-08-05", "close": 2.69, "volume": 277748.0}, {"date": "2022-08-08", "close": 2.61, "volume": 1030672.0}, {"date": "2022-08-09", "close": 2.63, "volume": 887468.0}, {"date": "2022-08-10", "close": 2.56, "volume": 1333586.0}, {"date": "2022-08-11", "close": 2.58, "volume": 475121.0}, {"date": "2022-08-12", "close": 2.56, "volume": 299938.0}, {"date": "2022-08-15", "close": 2.55, "volume": 120610.0}, {"date": "2022-08-16", "close": 2.55, "volume": 347388.0}, {"date": "2022-08-17", "close": 2.55, "volume": 679146.0}, {"date": "2022-08-18", "close": 2.54, "volume": 676384.0}, {"date": "2022-08-19", "close": 2.57, "volume": 558179.0}, {"date": "2022-08-22", "close": 2.48, "volume": 453663.0}, {"date": "2022-08-23", "close": 2.44, "volume": 527934.0}, {"date": "2022-08-24", "close": 2.37, "volume": 968307.0}, {"date": "2022-08-25", "close": 2.4, "volume": 372602.0}, {"date": "2022-08-26", "close": 2.37, "volume": 762607.0}, {"date": "2022-08-29", "close": 2.33, "volume": 631828.0}, {"date": "2022-08-30", "close": 2.34, "volume": 517698.0}, {"date": "2022-08-31", "close": 2.38, "volume": 575424.0}, {"date": "2022-09-01", "close": 2.25, "volume": 533199.0}, {"date": "2022-09-02", "close": 2.21, "volume": 623747.0}, {"date": "2022-09-05", "close": 2.22, "volume": 586962.0}, {"date": "2022-09-06", "close": 2.18, "volume": 466354.0}, {"date": "2022-09-07", "close": 2.15, "volume": 875999.0}, {"date": "2022-09-08", "close": 2.21, "volume": 1547661.0}, {"date": "2022-09-09", "close": 2.28, "volume": 624455.0}, {"date": "2022-09-12", "close": 2.3, "volume": 546852.0}, {"date": "2022-09-13", "close": 2.33, "volume": 537372.0}, {"date": "2022-09-14", "close": 2.22, "volume": 575096.0}, {"date": "2022-09-15", "close": 2.25, "volume": 469079.0}, {"date": "2022-09-16", "close": 2.43, "volume": 1230851.0}, {"date": "2022-09-19", "close": 2.34, "volume": 635892.0}, {"date": "2022-09-20", "close": 2.32, "volume": 984447.0}, {"date": "2022-09-21", "close": 2.28, "volume": 585065.0}, {"date": "2022-09-23", "close": 2.25, "volume": 381422.0}, {"date": "2022-09-26", "close": 2.13, "volume": 515558.0}, {"date": "2022-09-27", "close": 2.11, "volume": 784211.0}, {"date": "2022-09-28", "close": 2.05, "volume": 1482745.0}, {"date": "2022-09-29", "close": 2.16, "volume": 781279.0}, {"date": "2022-09-30", "close": 2.25, "volume": 1492727.0}, {"date": "2022-10-03", "close": 1.93, "volume": 2154983.0}, {"date": "2022-10-04", "close": 2.06, "volume": 1395770.0}, {"date": "2022-10-05", "close": 2.14, "volume": 1991527.0}, {"date": "2022-10-06", "close": 2.13, "volume": 747340.0}, {"date": "2022-10-07", "close": 2.0, "volume": 665998.0}, {"date": "2022-10-10", "close": 1.96, "volume": 350051.0}, {"date": "2022-10-11", "close": 1.945, "volume": 522693.0}, {"date": "2022-10-12", "close": 1.875, "volume": 578113.0}, {"date": "2022-10-13", "close": 1.845, "volume": 477539.0}, {"date": "2022-10-14", "close": 1.92, "volume": 710138.0}, {"date": "2022-10-17", "close": 1.895, "volume": 229721.0}, {"date": "2022-10-18", "close": 1.955, "volume": 1675555.0}, {"date": "2022-10-19", "close": 1.985, "volume": 358714.0}, {"date": "2022-10-20", "close": 1.885, "volume": 450245.0}, {"date": "2022-10-21", "close": 1.86, "volume": 812872.0}, {"date": "2022-10-24", "close": 1.905, "volume": 304901.0}, {"date": "2022-10-25", "close": 1.88, "volume": 414233.0}, {"date": "2022-10-26", "close": 1.86, "volume": 332138.0}, {"date": "2022-10-27", "close": 1.875, "volume": 253494.0}, {"date": "2022-10-28", "close": 1.835, "volume": 381524.0}, {"date": "2022-10-31", "close": 1.88, "volume": 235997.0}, {"date": "2022-11-01", "close": 1.895, "volume": 463722.0}, {"date": "2022-11-02", "close": 1.89, "volume": 612605.0}, {"date": "2022-11-03", "close": 1.89, "volume": 208181.0}, {"date": "2022-11-04", "close": 1.88, "volume": 420248.0}, {"date": "2022-11-07", "close": 1.77, "volume": 2187829.0}, {"date": "2022-11-08", "close": 1.91, "volume": 1335286.0}, {"date": "2022-11-09", "close": 1.96, "volume": 1356482.0}, {"date": "2022-11-10", "close": 1.94, "volume": 1111379.0}, {"date": "2022-11-11", "close": 1.98, "volume": 1104975.0}, {"date": "2022-11-14", "close": 1.975, "volume": 719596.0}, {"date": "2022-11-15", "close": 1.995, "volume": 1004265.0}, {"date": "2022-11-16", "close": 1.99, "volume": 763542.0}, {"date": "2022-11-17", "close": 2.01, "volume": 470069.0}, {"date": "2022-11-18", "close": 1.995, "volume": 375707.0}, {"date": "2022-11-21", "close": 1.995, "volume": 264921.0}, {"date": "2022-11-22", "close": 2.01, "volume": 458064.0}, {"date": "2022-11-23", "close": 2.02, "volume": 2682529.0}, {"date": "2022-11-24", "close": 2.0, "volume": 878534.0}, {"date": "2022-11-25", "close": 2.07, "volume": 1282998.0}, {"date": "2022-11-28", "close": 1.99, "volume": 386947.0}, {"date": "2022-11-29", "close": 1.975, "volume": 674894.0}, {"date": "2022-11-30", "close": 2.06, "volume": 1054550.0}, {"date": "2022-12-01", "close": 2.06, "volume": 619036.0}, {"date": "2022-12-02", "close": 2.04, "volume": 621446.0}, {"date": "2022-12-05", "close": 1.98, "volume": 1004994.0}, {"date": "2022-12-06", "close": 1.965, "volume": 645304.0}, {"date": "2022-12-07", "close": 1.91, "volume": 913272.0}, {"date": "2022-12-08", "close": 1.9, "volume": 1676874.0}, {"date": "2022-12-09", "close": 1.95, "volume": 545681.0}, {"date": "2022-12-12", "close": 1.96, "volume": 576826.0}, {"date": "2022-12-13", "close": 1.955, "volume": 550876.0}, {"date": "2022-12-14", "close": 1.98, "volume": 608384.0}, {"date": "2022-12-15", "close": 2.0, "volume": 439959.0}, {"date": "2022-12-16", "close": 1.99, "volume": 1271083.0}, {"date": "2022-12-19", "close": 1.98, "volume": 472979.0}, {"date": "2022-12-20", "close": 2.0, "volume": 391397.0}, {"date": "2022-12-21", "close": 2.01, "volume": 307179.0}, {"date": "2022-12-22", "close": 2.02, "volume": 190385.0}, {"date": "2022-12-23", "close": 1.99, "volume": 126710.0}, {"date": "2022-12-28", "close": 2.0, "volume": 114807.0}, {"date": "2022-12-29", "close": 2.01, "volume": 115920.0}, {"date": "2022-12-30", "close": 1.995, "volume": 199895.0}, {"date": "2023-01-03", "close": 1.99, "volume": 141559.0}, {"date": "2023-01-04", "close": 1.985, "volume": 313489.0}, {"date": "2023-01-05", "close": 2.03, "volume": 195418.0}, {"date": "2023-01-06", "close": 1.99, "volume": 219208.0}, {"date": "2023-01-09", "close": 2.08, "volume": 401481.0}, {"date": "2023-01-10", "close": 2.06, "volume": 413289.0}, {"date": "2023-01-11", "close": 2.09, "volume": 247664.0}, {"date": "2023-01-12", "close": 2.1, "volume": 142391.0}, {"date": "2023-01-13", "close": 2.13, "volume": 522403.0}, {"date": "2023-01-16", "close": 2.14, "volume": 198679.0}, {"date": "2023-01-17", "close": 2.15, "volume": 303910.0}, {"date": "2023-01-18", "close": 2.14, "volume": 287864.0}, {"date": "2023-01-19", "close": 2.15, "volume": 246624.0}, {"date": "2023-01-20", "close": 2.17, "volume": 352138.0}, {"date": "2023-01-23", "close": 2.11, "volume": 314346.0}, {"date": "2023-01-24", "close": 2.12, "volume": 201004.0}, {"date": "2023-01-25", "close": 2.05, "volume": 516387.0}, {"date": "2023-01-27", "close": 2.09, "volume": 182382.0}, {"date": "2023-01-30", "close": 2.05, "volume": 571450.0}, {"date": "2023-01-31", "close": 2.03, "volume": 389509.0}, {"date": "2023-02-01", "close": 2.06, "volume": 189249.0}, {"date": "2023-02-02", "close": 2.07, "volume": 636724.0}, {"date": "2023-02-03", "close": 2.14, "volume": 382947.0}, {"date": "2023-02-06", "close": 2.16, "volume": 403919.0}, {"date": "2023-02-07", "close": 2.2, "volume": 796216.0}, {"date": "2023-02-08", "close": 2.2, "volume": 803143.0}, {"date": "2023-02-09", "close": 2.14, "volume": 308155.0}, {"date": "2023-02-10", "close": 2.1, "volume": 210142.0}, {"date": "2023-02-13", "close": 2.06, "volume": 227189.0}, {"date": "2023-02-14", "close": 2.14, "volume": 488364.0}, {"date": "2023-02-15", "close": 2.16, "volume": 347231.0}, {"date": "2023-02-16", "close": 2.16, "volume": 220951.0}, {"date": "2023-02-17", "close": 2.14, "volume": 316386.0}, {"date": "2023-02-20", "close": 2.14, "volume": 127351.0}, {"date": "2023-02-21", "close": 2.16, "volume": 319690.0}, {"date": "2023-02-22", "close": 2.16, "volume": 216344.0}, {"date": "2023-02-23", "close": 2.16, "volume": 125544.0}, {"date": "2023-02-24", "close": 2.16, "volume": 153532.0}, {"date": "2023-02-27", "close": 2.14, "volume": 67861.0}, {"date": "2023-02-28", "close": 2.18, "volume": 331120.0}, {"date": "2023-03-01", "close": 2.2, "volume": 382444.0}, {"date": "2023-03-02", "close": 2.2, "volume": 301332.0}, {"date": "2023-03-03", "close": 2.18, "volume": 219659.0}, {"date": "2023-03-06", "close": 2.23, "volume": 322566.0}, {"date": "2023-03-07", "close": 2.27, "volume": 320647.0}, {"date": "2023-03-08", "close": 2.21, "volume": 452552.0}, {"date": "2023-03-09", "close": 2.23, "volume": 564068.0}, {"date": "2023-03-10", "close": 2.16, "volume": 370895.0}, {"date": "2023-03-13", "close": 2.11, "volume": 395898.0}, {"date": "2023-03-14", "close": 2.08, "volume": 332869.0}, {"date": "2023-03-15", "close": 2.04, "volume": 801507.0}, {"date": "2023-03-16", "close": 1.995, "volume": 1190993.0}, {"date": "2023-03-17", "close": 2.03, "volume": 816386.0}, {"date": "2023-03-20", "close": 2.01, "volume": 915641.0}, {"date": "2023-03-21", "close": 2.02, "volume": 364984.0}, {"date": "2023-03-22", "close": 2.03, "volume": 417816.0}, {"date": "2023-03-23", "close": 2.07, "volume": 747530.0}, {"date": "2023-03-24", "close": 1.995, "volume": 857512.0}, {"date": "2023-03-27", "close": 1.95, "volume": 1029250.0}, {"date": "2023-03-28", "close": 1.97, "volume": 409063.0}, {"date": "2023-03-29", "close": 2.0, "volume": 438122.0}, {"date": "2023-03-30", "close": 2.09, "volume": 390355.0}, {"date": "2023-03-31", "close": 2.08, "volume": 25716.0}, {"date": "2023-04-03", "close": 2.14, "volume": 181045.0}, {"date": "2023-04-04", "close": 2.05, "volume": 54627.0}, {"date": "2023-04-05", "close": 1.985, "volume": 521134.0}, {"date": "2023-04-06", "close": 1.94, "volume": 379492.0}, {"date": "2023-04-11", "close": 2.03, "volume": 221016.0}, {"date": "2023-04-12", "close": 2.02, "volume": 162043.0}, {"date": "2023-04-13", "close": 2.04, "volume": 640657.0}, {"date": "2023-04-14", "close": 2.04, "volume": 100845.0}, {"date": "2023-04-17", "close": 2.05, "volume": 90277.0}, {"date": "2023-04-18", "close": 2.03, "volume": 167216.0}, {"date": "2023-04-19", "close": 2.05, "volume": 176406.0}, {"date": "2023-04-20", "close": 2.04, "volume": 148318.0}, {"date": "2023-04-21", "close": 2.06, "volume": 186132.0}, {"date": "2023-04-24", "close": 2.08, "volume": 77800.0}, {"date": "2023-04-26", "close": 2.08, "volume": 141702.0}, {"date": "2023-04-27", "close": 2.09, "volume": 139737.0}, {"date": "2023-04-28", "close": 2.09, "volume": 170248.0}, {"date": "2023-05-01", "close": 2.13, "volume": 225335.0}, {"date": "2023-05-02", "close": 2.11, "volume": 129235.0}, {"date": "2023-05-03", "close": 2.1, "volume": 184070.0}, {"date": "2023-05-04", "close": 2.02, "volume": 269174.0}, {"date": "2023-05-05", "close": 2.06, "volume": 78574.0}, {"date": "2023-05-08", "close": 2.09, "volume": 1710479.0}, {"date": "2023-05-09", "close": 2.12, "volume": 852101.0}, {"date": "2023-05-10", "close": 2.22, "volume": 577389.0}, {"date": "2023-05-11", "close": 2.17, "volume": 275937.0}, {"date": "2023-05-12", "close": 2.19, "volume": 254609.0}, {"date": "2023-05-15", "close": 2.2, "volume": 222184.0}, {"date": "2023-05-16", "close": 2.18, "volume": 234547.0}, {"date": "2023-05-17", "close": 2.17, "volume": 153909.0}, {"date": "2023-05-18", "close": 2.16, "volume": 211079.0}, {"date": "2023-05-19", "close": 2.2, "volume": 376906.0}, {"date": "2023-05-22", "close": 2.15, "volume": 178253.0}, {"date": "2023-05-23", "close": 2.14, "volume": 198178.0}, {"date": "2023-05-24", "close": 2.14, "volume": 441180.0}, {"date": "2023-05-25", "close": 2.15, "volume": 233787.0}, {"date": "2023-05-26", "close": 2.17, "volume": 437529.0}, {"date": "2023-05-29", "close": 2.22, "volume": 484561.0}, {"date": "2023-05-30", "close": 2.19, "volume": 512805.0}, {"date": "2023-05-31", "close": 2.18, "volume": 787228.0}, {"date": "2023-06-01", "close": 2.15, "volume": 352356.0}, {"date": "2023-06-02", "close": 2.19, "volume": 636257.0}, {"date": "2023-06-05", "close": 2.19, "volume": 678087.0}, {"date": "2023-06-06", "close": 2.28, "volume": 867458.0}, {"date": "2023-06-07", "close": 2.25, "volume": 1176690.0}, {"date": "2023-06-08", "close": 2.3, "volume": 763669.0}, {"date": "2023-06-09", "close": 2.27, "volume": 336482.0}, {"date": "2023-06-13", "close": 2.25, "volume": 129550.0}, {"date": "2023-06-14", "close": 2.33, "volume": 419811.0}, {"date": "2023-06-15", "close": 2.37, "volume": 972618.0}, {"date": "2023-06-16", "close": 2.43, "volume": 927547.0}, {"date": "2023-06-19", "close": 2.46, "volume": 823742.0}, {"date": "2023-06-20", "close": 2.48, "volume": 556075.0}, {"date": "2023-06-21", "close": 2.49, "volume": 559245.0}, {"date": "2023-06-22", "close": 2.45, "volume": 537818.0}, {"date": "2023-06-23", "close": 2.45, "volume": 328043.0}, {"date": "2023-06-26", "close": 2.44, "volume": 266750.0}, {"date": "2023-06-27", "close": 2.45, "volume": 326474.0}, {"date": "2023-06-28", "close": 2.5, "volume": 644620.0}, {"date": "2023-06-29", "close": 2.56, "volume": 849233.0}, {"date": "2023-06-30", "close": 2.58, "volume": 521632.0}, {"date": "2023-07-03", "close": 2.55, "volume": 371218.0}, {"date": "2023-07-04", "close": 2.56, "volume": 269399.0}, {"date": "2023-07-05", "close": 2.51, "volume": 547159.0}, {"date": "2023-07-06", "close": 2.47, "volume": 488590.0}, {"date": "2023-07-07", "close": 2.45, "volume": 536089.0}, {"date": "2023-07-10", "close": 2.44, "volume": 344365.0}, {"date": "2023-07-11", "close": 2.47, "volume": 465121.0}, {"date": "2023-07-12", "close": 2.47, "volume": 640780.0}, {"date": "2023-07-13", "close": 2.52, "volume": 859181.0}, {"date": "2023-07-14", "close": 2.52, "volume": 387303.0}, {"date": "2023-07-17", "close": 2.55, "volume": 214688.0}, {"date": "2023-07-18", "close": 2.55, "volume": 364672.0}, {"date": "2023-07-19", "close": 2.61, "volume": 638299.0}, {"date": "2023-07-20", "close": 2.54, "volume": 708571.0}, {"date": "2023-07-21", "close": 2.59, "volume": 447960.0}, {"date": "2023-07-24", "close": 2.62, "volume": 416624.0}, {"date": "2023-07-25", "close": 2.58, "volume": 454286.0}, {"date": "2023-07-26", "close": 2.53, "volume": 521315.0}, {"date": "2023-07-27", "close": 2.57, "volume": 512081.0}, {"date": "2023-07-28", "close": 2.56, "volume": 381754.0}, {"date": "2023-07-31", "close": 2.57, "volume": 645178.0}, {"date": "2023-08-01", "close": 2.61, "volume": 573268.0}, {"date": "2023-08-02", "close": 2.57, "volume": 619313.0}, {"date": "2023-08-03", "close": 2.61, "volume": 437261.0}, {"date": "2023-08-04", "close": 2.61, "volume": 575204.0}, {"date": "2023-08-07", "close": 2.65, "volume": 521732.0}, {"date": "2023-08-08", "close": 2.62, "volume": 998517.0}, {"date": "2023-08-09", "close": 2.66, "volume": 613464.0}, {"date": "2023-08-10", "close": 2.68, "volume": 1097954.0}, {"date": "2023-08-11", "close": 2.75, "volume": 1015064.0}, {"date": "2023-08-14", "close": 2.73, "volume": 687539.0}, {"date": "2023-08-15", "close": 2.73, "volume": 515975.0}, {"date": "2023-08-16", "close": 2.74, "volume": 649207.0}, {"date": "2023-08-17", "close": 2.77, "volume": 502477.0}, {"date": "2023-08-18", "close": 2.77, "volume": 496491.0}, {"date": "2023-08-21", "close": 2.77, "volume": 537749.0}, {"date": "2023-08-22", "close": 2.83, "volume": 341980.0}, {"date": "2023-08-23", "close": 2.82, "volume": 703407.0}, {"date": "2023-08-24", "close": 2.88, "volume": 483480.0}, {"date": "2023-08-25", "close": 2.86, "volume": 391748.0}, {"date": "2023-08-28", "close": 2.89, "volume": 413368.0}, {"date": "2023-08-29", "close": 2.9, "volume": 550635.0}, {"date": "2023-08-30", "close": 2.92, "volume": 477403.0}, {"date": "2023-08-31", "close": 2.94, "volume": 516520.0}, {"date": "2023-09-01", "close": 2.95, "volume": 387138.0}, {"date": "2023-09-04", "close": 2.95, "volume": 687837.0}, {"date": "2023-09-05", "close": 2.97, "volume": 371005.0}, {"date": "2023-09-06", "close": 3.0, "volume": 942757.0}, {"date": "2023-09-07", "close": 2.92, "volume": 520578.0}, {"date": "2023-09-08", "close": 2.96, "volume": 608962.0}, {"date": "2023-09-11", "close": 2.98, "volume": 416084.0}, {"date": "2023-09-12", "close": 2.97, "volume": 415580.0}, {"date": "2023-09-13", "close": 2.88, "volume": 458620.0}, {"date": "2023-09-14", "close": 2.92, "volume": 1025909.0}, {"date": "2023-09-15", "close": 2.87, "volume": 930134.0}, {"date": "2023-09-18", "close": 2.77, "volume": 645605.0}, {"date": "2023-09-19", "close": 2.77, "volume": 451006.0}, {"date": "2023-09-20", "close": 2.86, "volume": 491807.0}, {"date": "2023-09-21", "close": 2.86, "volume": 394913.0}, {"date": "2023-09-22", "close": 2.9, "volume": 381583.0}, {"date": "2023-09-25", "close": 2.85, "volume": 141783.0}, {"date": "2023-09-26", "close": 2.82, "volume": 127376.0}, {"date": "2023-09-27", "close": 2.78, "volume": 152618.0}, {"date": "2023-09-28", "close": 2.73, "volume": 187131.0}, {"date": "2023-09-29", "close": 2.74, "volume": 144510.0}, {"date": "2023-10-02", "close": 2.6, "volume": 411196.0}, {"date": "2023-10-03", "close": 2.57, "volume": 214744.0}, {"date": "2023-10-04", "close": 2.57, "volume": 180826.0}, {"date": "2023-10-05", "close": 2.51, "volume": 75266.0}, {"date": "2023-10-06", "close": 2.53, "volume": 157547.0}, {"date": "2023-10-09", "close": 2.5, "volume": 266404.0}, {"date": "2023-10-10", "close": 2.54, "volume": 426894.0}, {"date": "2023-10-11", "close": 2.56, "volume": 205246.0}, {"date": "2023-10-12", "close": 2.63, "volume": 175320.0}, {"date": "2023-10-13", "close": 2.56, "volume": 110050.0}, {"date": "2023-10-16", "close": 2.5, "volume": 80514.0}, {"date": "2023-10-17", "close": 2.52, "volume": 485935.0}, {"date": "2023-10-18", "close": 2.55, "volume": 166894.0}, {"date": "2023-10-19", "close": 2.53, "volume": 426602.0}, {"date": "2023-10-20", "close": 2.5, "volume": 91922.0}, {"date": "2023-10-23", "close": 2.44, "volume": 203621.0}, {"date": "2023-10-24", "close": 2.46, "volume": 194781.0}, {"date": "2023-10-25", "close": 2.5, "volume": 509417.0}, {"date": "2023-10-26", "close": 2.41, "volume": 243359.0}, {"date": "2023-10-27", "close": 2.43, "volume": 329721.0}, {"date": "2023-10-30", "close": 2.46, "volume": 1542209.0}, {"date": "2023-10-31", "close": 2.48, "volume": 367159.0}, {"date": "2023-11-01", "close": 2.63, "volume": 823995.0}, {"date": "2023-11-02", "close": 2.74, "volume": 581184.0}, {"date": "2023-11-03", "close": 2.7, "volume": 422488.0}, {"date": "2023-11-06", "close": 2.61, "volume": 216574.0}, {"date": "2023-11-07", "close": 2.62, "volume": 324082.0}, {"date": "2023-11-08", "close": 2.56, "volume": 716925.0}, {"date": "2023-11-09", "close": 2.61, "volume": 232660.0}, {"date": "2023-11-10", "close": 2.62, "volume": 429502.0}, {"date": "2023-11-13", "close": 2.7, "volume": 596073.0}, {"date": "2023-11-14", "close": 2.8, "volume": 885285.0}, {"date": "2023-11-15", "close": 2.86, "volume": 588856.0}, {"date": "2023-11-16", "close": 2.81, "volume": 459472.0}, {"date": "2023-11-17", "close": 2.76, "volume": 307229.0}, {"date": "2023-11-20", "close": 2.78, "volume": 211696.0}, {"date": "2023-11-21", "close": 2.77, "volume": 91873.0}, {"date": "2023-11-22", "close": 2.73, "volume": 319072.0}, {"date": "2023-11-23", "close": 2.77, "volume": 377501.0}, {"date": "2023-11-24", "close": 2.73, "volume": 307705.0}, {"date": "2023-11-27", "close": 2.72, "volume": 250724.0}, {"date": "2023-11-28", "close": 2.73, "volume": 183635.0}, {"date": "2023-11-29", "close": 2.79, "volume": 547078.0}, {"date": "2023-11-30", "close": 2.82, "volume": 679634.0}, {"date": "2023-12-01", "close": 2.86, "volume": 885476.0}, {"date": "2023-12-04", "close": 2.91, "volume": 325649.0}, {"date": "2023-12-05", "close": 2.87, "volume": 341323.0}, {"date": "2023-12-06", "close": 2.93, "volume": 474057.0}, {"date": "2023-12-07", "close": 2.91, "volume": 446022.0}, {"date": "2023-12-08", "close": 2.98, "volume": 507855.0}, {"date": "2023-12-11", "close": 2.99, "volume": 371796.0}, {"date": "2023-12-12", "close": 2.98, "volume": 552125.0}, {"date": "2023-12-13", "close": 2.99, "volume": 498690.0}, {"date": "2023-12-14", "close": 3.09, "volume": 703213.0}, {"date": "2023-12-15", "close": 3.13, "volume": 891777.0}, {"date": "2023-12-18", "close": 3.12, "volume": 425755.0}, {"date": "2023-12-19", "close": 3.05, "volume": 596425.0}, {"date": "2023-12-20", "close": 3.08, "volume": 941598.0}, {"date": "2023-12-21", "close": 3.03, "volume": 342722.0}, {"date": "2023-12-22", "close": 3.04, "volume": 168834.0}, {"date": "2023-12-27", "close": 3.06, "volume": 54481.0}, {"date": "2023-12-28", "close": 3.07, "volume": 130468.0}, {"date": "2023-12-29", "close": 3.05, "volume": 62773.0}, {"date": "2024-01-02", "close": 2.97, "volume": 88061.0}, {"date": "2024-01-03", "close": 2.97, "volume": 157136.0}, {"date": "2024-01-04", "close": 3.02, "volume": 120418.0}, {"date": "2024-01-05", "close": 2.96, "volume": 255441.0}, {"date": "2024-01-08", "close": 2.92, "volume": 169671.0}, {"date": "2024-01-09", "close": 2.98, "volume": 609415.0}, {"date": "2024-01-10", "close": 2.98, "volume": 493886.0}, {"date": "2024-01-11", "close": 3.06, "volume": 382835.0}, {"date": "2024-01-12", "close": 3.07, "volume": 264154.0}, {"date": "2024-01-15", "close": 3.04, "volume": 195471.0}, {"date": "2024-01-16", "close": 3.06, "volume": 284256.0}, {"date": "2024-01-17", "close": 3.05, "volume": 223278.0}, {"date": "2024-01-18", "close": 3.06, "volume": 543128.0}, {"date": "2024-01-19", "close": 3.11, "volume": 370151.0}, {"date": "2024-01-22", "close": 3.11, "volume": 465797.0}, {"date": "2024-01-23", "close": 3.1, "volume": 292326.0}, {"date": "2024-01-24", "close": 3.08, "volume": 294957.0}, {"date": "2024-01-25", "close": 3.06, "volume": 348317.0}, {"date": "2024-01-29", "close": 3.04, "volume": 153380.0}, {"date": "2024-01-30", "close": 3.0, "volume": 142088.0}, {"date": "2024-01-31", "close": 3.07, "volume": 295686.0}, {"date": "2024-02-01", "close": 3.05, "volume": 314634.0}, {"date": "2024-02-02", "close": 3.09, "volume": 200731.0}, {"date": "2024-02-05", "close": 3.09, "volume": 425261.0}, {"date": "2024-02-06", "close": 3.09, "volume": 315959.0}, {"date": "2024-02-07", "close": 3.17, "volume": 393773.0}, {"date": "2024-02-08", "close": 3.2, "volume": 298033.0}, {"date": "2024-02-09", "close": 3.22, "volume": 252413.0}, {"date": "2024-02-12", "close": 3.26, "volume": 242303.0}, {"date": "2024-02-13", "close": 3.3, "volume": 351806.0}, {"date": "2024-02-14", "close": 3.3, "volume": 416214.0}, {"date": "2024-02-15", "close": 3.31, "volume": 457987.0}, {"date": "2024-02-16", "close": 3.33, "volume": 447409.0}, {"date": "2024-02-19", "close": 3.32, "volume": 140567.0}, {"date": "2024-02-20", "close": 3.35, "volume": 219697.0}, {"date": "2024-02-21", "close": 3.38, "volume": 324901.0}, {"date": "2024-02-22", "close": 3.35, "volume": 186778.0}, {"date": "2024-02-23", "close": 3.41, "volume": 457575.0}, {"date": "2024-02-26", "close": 3.38, "volume": 256246.0}, {"date": "2024-02-27", "close": 3.46, "volume": 398460.0}, {"date": "2024-02-28", "close": 3.43, "volume": 235816.0}, {"date": "2024-02-29", "close": 3.49, "volume": 778233.0}, {"date": "2024-03-01", "close": 3.47, "volume": 250047.0}, {"date": "2024-03-04", "close": 3.49, "volume": 270434.0}, {"date": "2024-03-05", "close": 3.47, "volume": 828907.0}, {"date": "2024-03-06", "close": 3.5, "volume": 319720.0}, {"date": "2024-03-07", "close": 3.53, "volume": 253534.0}, {"date": "2024-03-08", "close": 3.54, "volume": 292833.0}, {"date": "2024-03-11", "close": 3.5, "volume": 620889.0}, {"date": "2024-03-12", "close": 3.53, "volume": 230766.0}, {"date": "2024-03-13", "close": 3.61, "volume": 508228.0}, {"date": "2024-03-14", "close": 3.52, "volume": 183575.0}, {"date": "2024-03-15", "close": 3.55, "volume": 398420.0}, {"date": "2024-03-18", "close": 3.55, "volume": 257531.0}, {"date": "2024-03-19", "close": 3.5, "volume": 198759.0}, {"date": "2024-03-20", "close": 3.55, "volume": 187158.0}, {"date": "2024-03-21", "close": 3.63, "volume": 389161.0}, {"date": "2024-03-22", "close": 3.59, "volume": 122072.0}, {"date": "2024-03-25", "close": 3.63, "volume": 88258.0}, {"date": "2024-03-26", "close": 3.63, "volume": 115832.0}, {"date": "2024-03-27", "close": 3.66, "volume": 955055.0}, {"date": "2024-03-28", "close": 3.76, "volume": 446114.0}, {"date": "2024-04-02", "close": 3.73, "volume": 232123.0}, {"date": "2024-04-03", "close": 3.68, "volume": 245589.0}, {"date": "2024-04-04", "close": 3.71, "volume": 173168.0}, {"date": "2024-04-05", "close": 3.7, "volume": 258659.0}, {"date": "2024-04-08", "close": 3.64, "volume": 424852.0}, {"date": "2024-04-09", "close": 3.66, "volume": 129610.0}, {"date": "2024-04-10", "close": 3.66, "volume": 133405.0}, {"date": "2024-04-11", "close": 3.59, "volume": 147653.0}, {"date": "2024-04-12", "close": 3.61, "volume": 289246.0}, {"date": "2024-04-15", "close": 3.63, "volume": 127385.0}, {"date": "2024-04-16", "close": 3.61, "volume": 68844.0}, {"date": "2024-04-17", "close": 3.65, "volume": 94039.0}, {"date": "2024-04-18", "close": 3.62, "volume": 111953.0}, {"date": "2024-04-19", "close": 3.54, "volume": 207794.0}, {"date": "2024-04-22", "close": 3.62, "volume": 102167.0}, {"date": "2024-04-23", "close": 3.69, "volume": 1139760.0}, {"date": "2024-04-24", "close": 3.7, "volume": 301630.0}, {"date": "2024-04-26", "close": 3.49, "volume": 337171.0}, {"date": "2024-04-29", "close": 3.65, "volume": 291162.0}, {"date": "2024-04-30", "close": 3.61, "volume": 144512.0}, {"date": "2024-05-01", "close": 3.61, "volume": 74642.0}, {"date": "2024-05-02", "close": 3.66, "volume": 122504.0}, {"date": "2024-05-03", "close": 3.62, "volume": 65873.0}, {"date": "2024-05-06", "close": 3.71, "volume": 257123.0}, {"date": "2024-05-07", "close": 3.73, "volume": 217536.0}, {"date": "2024-05-08", "close": 3.67, "volume": 116728.0}, {"date": "2024-05-09", "close": 3.62, "volume": 98216.0}, {"date": "2024-05-10", "close": 3.66, "volume": 154298.0}, {"date": "2024-05-13", "close": 3.45, "volume": 1266485.0}, {"date": "2024-05-14", "close": 3.34, "volume": 1868493.0}, {"date": "2024-05-15", "close": 3.38, "volume": 1134819.0}, {"date": "2024-05-16", "close": 3.43, "volume": 1433254.0}, {"date": "2024-05-17", "close": 3.24, "volume": 430514.0}, {"date": "2024-05-20", "close": 3.44, "volume": 561716.0}, {"date": "2024-05-21", "close": 3.4, "volume": 603500.0}, {"date": "2024-05-22", "close": 3.43, "volume": 333878.0}, {"date": "2024-05-23", "close": 3.41, "volume": 314822.0}, {"date": "2024-05-24", "close": 3.41, "volume": 151461.0}, {"date": "2024-05-27", "close": 3.5, "volume": 225830.0}, {"date": "2024-05-28", "close": 3.47, "volume": 176246.0}, {"date": "2024-05-29", "close": 3.42, "volume": 403386.0}, {"date": "2024-05-30", "close": 3.47, "volume": 299029.0}, {"date": "2024-05-31", "close": 3.58, "volume": 866725.0}, {"date": "2024-06-03", "close": 3.57, "volume": 185889.0}, {"date": "2024-06-04", "close": 3.56, "volume": 271902.0}, {"date": "2024-06-05", "close": 3.56, "volume": 320036.0}, {"date": "2024-06-06", "close": 3.49, "volume": 490310.0}, {"date": "2024-06-07", "close": 3.49, "volume": 147362.0}, {"date": "2024-06-11", "close": 3.51, "volume": 412622.0}, {"date": "2024-06-12", "close": 3.52, "volume": 251343.0}, {"date": "2024-06-13", "close": 3.54, "volume": 357851.0}, {"date": "2024-06-14", "close": 3.59, "volume": 317984.0}, {"date": "2024-06-17", "close": 3.49, "volume": 369075.0}, {"date": "2024-06-18", "close": 3.47, "volume": 391924.0}, {"date": "2024-06-19", "close": 3.51, "volume": 291169.0}, {"date": "2024-06-20", "close": 3.51, "volume": 1655952.0}, {"date": "2024-06-21", "close": 3.54, "volume": 1052752.0}, {"date": "2024-06-24", "close": 3.62, "volume": 2447652.0}, {"date": "2024-06-25", "close": 3.64, "volume": 258817.0}, {"date": "2024-06-26", "close": 3.62, "volume": 300723.0}, {"date": "2024-06-27", "close": 3.5, "volume": 457587.0}, {"date": "2024-06-28", "close": 3.58, "volume": 290289.0}, {"date": "2024-07-01", "close": 3.59, "volume": 157581.0}, {"date": "2024-07-02", "close": 3.53, "volume": 321770.0}, {"date": "2024-07-03", "close": 3.55, "volume": 360499.0}, {"date": "2024-07-04", "close": 3.52, "volume": 654729.0}, {"date": "2024-07-05", "close": 3.52, "volume": 240840.0}, {"date": "2024-07-08", "close": 3.56, "volume": 477256.0}, {"date": "2024-07-09", "close": 3.54, "volume": 462533.0}, {"date": "2024-07-10", "close": 3.52, "volume": 260944.0}, {"date": "2024-07-11", "close": 3.49, "volume": 127420.0}, {"date": "2024-07-12", "close": 3.52, "volume": 293417.0}, {"date": "2024-07-15", "close": 3.53, "volume": 430426.0}, {"date": "2024-07-16", "close": 3.53, "volume": 245699.0}, {"date": "2024-07-17", "close": 3.54, "volume": 203583.0}, {"date": "2024-07-18", "close": 3.55, "volume": 645011.0}, {"date": "2024-07-19", "close": 3.59, "volume": 354461.0}, {"date": "2024-07-22", "close": 3.53, "volume": 697725.0}, {"date": "2024-07-23", "close": 3.57, "volume": 184747.0}, {"date": "2024-07-24", "close": 3.49, "volume": 315804.0}, {"date": "2024-07-25", "close": 3.35, "volume": 245837.0}, {"date": "2024-07-26", "close": 3.28, "volume": 707987.0}, {"date": "2024-07-29", "close": 3.41, "volume": 229611.0}, {"date": "2024-07-30", "close": 3.4, "volume": 99053.0}, {"date": "2024-07-31", "close": 3.42, "volume": 164700.0}, {"date": "2024-08-01", "close": 3.38, "volume": 99943.0}, {"date": "2024-08-02", "close": 3.37, "volume": 212526.0}, {"date": "2024-08-05", "close": 3.21, "volume": 223765.0}, {"date": "2024-08-06", "close": 3.23, "volume": 260632.0}, {"date": "2024-08-07", "close": 3.24, "volume": 209177.0}, {"date": "2024-08-08", "close": 3.24, "volume": 138770.0}, {"date": "2024-08-09", "close": 3.26, "volume": 70681.0}, {"date": "2024-08-12", "close": 3.23, "volume": 145792.0}, {"date": "2024-08-13", "close": 3.22, "volume": 117105.0}, {"date": "2024-08-14", "close": 3.25, "volume": 75282.0}, {"date": "2024-08-15", "close": 3.17, "volume": 101461.0}, {"date": "2024-08-16", "close": 3.24, "volume": 109537.0}, {"date": "2024-08-19", "close": 3.2, "volume": 47830.0}, {"date": "2024-08-20", "close": 3.19, "volume": 46946.0}, {"date": "2024-08-21", "close": 3.15, "volume": 140880.0}, {"date": "2024-08-22", "close": 3.23, "volume": 197329.0}, {"date": "2024-08-23", "close": 3.16, "volume": 290150.0}, {"date": "2024-08-26", "close": 3.18, "volume": 67717.0}, {"date": "2024-08-27", "close": 3.17, "volume": 265548.0}, {"date": "2024-08-28", "close": 3.08, "volume": 400866.0}, {"date": "2024-08-29", "close": 2.96, "volume": 180936.0}, {"date": "2024-08-30", "close": 3.19, "volume": 920951.0}, {"date": "2024-09-02", "close": 3.13, "volume": 88919.0}, {"date": "2024-09-03", "close": 3.12, "volume": 486729.0}, {"date": "2024-09-04", "close": 3.0, "volume": 195977.0}, {"date": "2024-09-05", "close": 3.05, "volume": 125684.0}, {"date": "2024-09-06", "close": 3.01, "volume": 102245.0}, {"date": "2024-09-09", "close": 3.01, "volume": 157416.0}, {"date": "2024-09-10", "close": 3.01, "volume": 165527.0}, {"date": "2024-09-11", "close": 2.98, "volume": 142355.0}, {"date": "2024-09-12", "close": 3.05, "volume": 149483.0}, {"date": "2024-09-13", "close": 3.04, "volume": 122882.0}, {"date": "2024-09-16", "close": 3.07, "volume": 45499.0}, {"date": "2024-09-17", "close": 3.01, "volume": 100407.0}, {"date": "2024-09-18", "close": 2.94, "volume": 133643.0}, {"date": "2024-09-19", "close": 3.06, "volume": 390947.0}, {"date": "2024-09-20", "close": 3.01, "volume": 444972.0}, {"date": "2024-09-23", "close": 2.97, "volume": 107803.0}, {"date": "2024-09-24", "close": 2.9, "volume": 217400.0}, {"date": "2024-09-25", "close": 2.95, "volume": 227487.0}, {"date": "2024-09-26", "close": 2.97, "volume": 419631.0}, {"date": "2024-09-27", "close": 3.06, "volume": 1455380.0}, {"date": "2024-09-30", "close": 3.09, "volume": 300288.0}, {"date": "2024-10-01", "close": 3.04, "volume": 176308.0}, {"date": "2024-10-02", "close": 3.04, "volume": 140300.0}, {"date": "2024-10-03", "close": 3.01, "volume": 140600.0}, {"date": "2024-10-04", "close": 3.02, "volume": 361393.0}, {"date": "2024-10-07", "close": 3.08, "volume": 46576.0}, {"date": "2024-10-08", "close": 3.07, "volume": 342954.0}, {"date": "2024-10-09", "close": 3.06, "volume": 91356.0}, {"date": "2024-10-10", "close": 3.1, "volume": 209691.0}, {"date": "2024-10-11", "close": 3.11, "volume": 101719.0}, {"date": "2024-10-14", "close": 3.1, "volume": 306921.0}, {"date": "2024-10-15", "close": 3.13, "volume": 122419.0}, {"date": "2024-10-16", "close": 3.08, "volume": 153491.0}, {"date": "2024-10-17", "close": 3.12, "volume": 258170.0}, {"date": "2024-10-18", "close": 3.08, "volume": 207619.0}, {"date": "2024-10-21", "close": 3.09, "volume": 138922.0}, {"date": "2024-10-22", "close": 3.05, "volume": 153438.0}, {"date": "2024-10-23", "close": 3.1, "volume": 136030.0}, {"date": "2024-10-24", "close": 3.1, "volume": 182810.0}, {"date": "2024-10-25", "close": 3.15, "volume": 231218.0}, {"date": "2024-10-28", "close": 3.08, "volume": 38388.0}, {"date": "2024-10-29", "close": 3.04, "volume": 330612.0}, {"date": "2024-10-30", "close": 2.98, "volume": 169281.0}, {"date": "2024-10-31", "close": 2.93, "volume": 189347.0}, {"date": "2024-11-01", "close": 2.9, "volume": 146341.0}, {"date": "2024-11-04", "close": 2.94, "volume": 119731.0}, {"date": "2024-11-05", "close": 2.88, "volume": 147961.0}, {"date": "2024-11-06", "close": 2.96, "volume": 217180.0}, {"date": "2024-11-07", "close": 3.02, "volume": 200550.0}, {"date": "2024-11-08", "close": 3.06, "volume": 109292.0}, {"date": "2024-11-11", "close": 2.97, "volume": 146928.0}, {"date": "2024-11-12", "close": 3.0, "volume": 355262.0}, {"date": "2024-11-13", "close": 2.94, "volume": 646297.0}, {"date": "2024-11-14", "close": 2.95, "volume": 204168.0}, {"date": "2024-11-15", "close": 2.96, "volume": 24962.0}, {"date": "2024-11-18", "close": 3.1, "volume": 387540.0}, {"date": "2024-11-19", "close": 3.1, "volume": 263106.0}, {"date": "2024-11-20", "close": 3.26, "volume": 308846.0}, {"date": "2024-11-21", "close": 3.21, "volume": 335226.0}, {"date": "2024-11-22", "close": 3.25, "volume": 237884.0}, {"date": "2024-11-25", "close": 3.23, "volume": 767445.0}, {"date": "2024-11-26", "close": 3.25, "volume": 282333.0}, {"date": "2024-11-27", "close": 3.15, "volume": 396584.0}, {"date": "2024-11-28", "close": 3.16, "volume": 178225.0}, {"date": "2024-11-29", "close": 3.17, "volume": 210609.0}, {"date": "2024-12-02", "close": 3.16, "volume": 72598.0}, {"date": "2024-12-03", "close": 3.13, "volume": 141826.0}, {"date": "2024-12-04", "close": 3.03, "volume": 419771.0}, {"date": "2024-12-05", "close": 3.11, "volume": 347514.0}, {"date": "2024-12-06", "close": 3.17, "volume": 303987.0}, {"date": "2024-12-09", "close": 3.12, "volume": 113994.0}, {"date": "2024-12-10", "close": 3.1, "volume": 239589.0}, {"date": "2024-12-11", "close": 3.04, "volume": 224534.0}, {"date": "2024-12-12", "close": 3.07, "volume": 89587.0}, {"date": "2024-12-13", "close": 3.07, "volume": 174665.0}, {"date": "2024-12-16", "close": 3.06, "volume": 198599.0}, {"date": "2024-12-17", "close": 3.07, "volume": 205012.0}, {"date": "2024-12-18", "close": 3.0, "volume": 438862.0}, {"date": "2024-12-19", "close": 2.92, "volume": 112956.0}, {"date": "2024-12-20", "close": 2.83, "volume": 366251.0}, {"date": "2024-12-23", "close": 2.82, "volume": 99973.0}, {"date": "2024-12-24", "close": 2.81, "volume": 393973.0}, {"date": "2024-12-27", "close": 2.74, "volume": 181371.0}, {"date": "2024-12-30", "close": 2.7, "volume": 217950.0}, {"date": "2024-12-31", "close": 2.69, "volume": 111127.0}, {"date": "2025-01-02", "close": 2.69, "volume": 210580.0}, {"date": "2025-01-03", "close": 2.64, "volume": 122283.0}, {"date": "2025-01-06", "close": 2.59, "volume": 208012.0}, {"date": "2025-01-07", "close": 2.68, "volume": 364380.0}, {"date": "2025-01-08", "close": 2.78, "volume": 464828.0}, {"date": "2025-01-09", "close": 2.81, "volume": 237824.0}, {"date": "2025-01-10", "close": 2.73, "volume": 192216.0}, {"date": "2025-01-13", "close": 2.67, "volume": 209331.0}, {"date": "2025-01-14", "close": 2.69, "volume": 242206.0}, {"date": "2025-01-15", "close": 2.77, "volume": 280508.0}, {"date": "2025-01-16", "close": 2.79, "volume": 255544.0}, {"date": "2025-01-17", "close": 2.86, "volume": 186582.0}, {"date": "2025-01-20", "close": 2.9, "volume": 159428.0}, {"date": "2025-01-21", "close": 2.95, "volume": 349868.0}, {"date": "2025-01-22", "close": 3.01, "volume": 564672.0}, {"date": "2025-01-23", "close": 3.06, "volume": 1545408.0}, {"date": "2025-01-24", "close": 2.88, "volume": 382741.0}, {"date": "2025-01-28", "close": 2.85, "volume": 223333.0}, {"date": "2025-01-29", "close": 2.85, "volume": 344511.0}, {"date": "2025-01-30", "close": 2.87, "volume": 632001.0}, {"date": "2025-01-31", "close": 2.81, "volume": 112171.0}, {"date": "2025-02-03", "close": 2.73, "volume": 382586.0}, {"date": "2025-02-04", "close": 2.76, "volume": 201724.0}, {"date": "2025-02-05", "close": 2.78, "volume": 296546.0}, {"date": "2025-02-06", "close": 2.79, "volume": 440925.0}, {"date": "2025-02-07", "close": 2.83, "volume": 308811.0}, {"date": "2025-02-10", "close": 2.83, "volume": 265811.0}, {"date": "2025-02-11", "close": 2.8, "volume": 183756.0}, {"date": "2025-02-12", "close": 2.66, "volume": 473758.0}, {"date": "2025-02-13", "close": 2.64, "volume": 687325.0}, {"date": "2025-02-14", "close": 2.57, "volume": 539261.0}, {"date": "2025-02-17", "close": 2.64, "volume": 677842.0}, {"date": "2025-02-18", "close": 2.55, "volume": 698338.0}, {"date": "2025-02-19", "close": 2.57, "volume": 673033.0}, {"date": "2025-02-20", "close": 2.58, "volume": 621311.0}, {"date": "2025-02-21", "close": 2.53, "volume": 457945.0}, {"date": "2025-02-24", "close": 2.56, "volume": 446873.0}, {"date": "2025-02-25", "close": 2.52, "volume": 579056.0}, {"date": "2025-02-26", "close": 2.49, "volume": 726290.0}, {"date": "2025-02-27", "close": 2.55, "volume": 968598.0}, {"date": "2025-02-28", "close": 2.52, "volume": 8017606.0}, {"date": "2025-03-03", "close": 2.58, "volume": 639542.0}, {"date": "2025-03-04", "close": 2.65, "volume": 733051.0}, {"date": "2025-03-05", "close": 2.65, "volume": 526186.0}, {"date": "2025-03-06", "close": 2.67, "volume": 545156.0}, {"date": "2025-03-07", "close": 2.63, "volume": 633942.0}, {"date": "2025-03-10", "close": 2.71, "volume": 468317.0}, {"date": "2025-03-11", "close": 2.6, "volume": 430287.0}, {"date": "2025-03-12", "close": 2.57, "volume": 721518.0}, {"date": "2025-03-13", "close": 2.58, "volume": 471901.0}, {"date": "2025-03-14", "close": 2.6, "volume": 255316.0}, {"date": "2025-03-17", "close": 2.6, "volume": 287278.0}, {"date": "2025-03-18", "close": 2.61, "volume": 190234.0}, {"date": "2025-03-19", "close": 2.64, "volume": 199076.0}, {"date": "2025-03-20", "close": 2.71, "volume": 196474.0}, {"date": "2025-03-21", "close": 2.74, "volume": 1018253.0}, {"date": "2025-03-24", "close": 2.67, "volume": 150881.0}, {"date": "2025-03-25", "close": 2.72, "volume": 274414.0}, {"date": "2025-03-26", "close": 2.7, "volume": 308154.0}, {"date": "2025-03-27", "close": 2.63, "volume": 322050.0}, {"date": "2025-03-28", "close": 2.73, "volume": 277561.0}, {"date": "2025-03-31", "close": 2.68, "volume": 185260.0}, {"date": "2025-04-01", "close": 2.73, "volume": 294855.0}, {"date": "2025-04-02", "close": 2.8, "volume": 368938.0}, {"date": "2025-04-03", "close": 2.73, "volume": 366883.0}, {"date": "2025-04-04", "close": 2.63, "volume": 556577.0}, {"date": "2025-04-07", "close": 2.55, "volume": 681504.0}, {"date": "2025-04-08", "close": 2.56, "volume": 472176.0}, {"date": "2025-04-09", "close": 2.4, "volume": 271769.0}, {"date": "2025-04-10", "close": 2.62, "volume": 258121.0}, {"date": "2025-04-11", "close": 2.65, "volume": 573449.0}, {"date": "2025-04-14", "close": 2.7, "volume": 246606.0}, {"date": "2025-04-15", "close": 2.65, "volume": 223382.0}, {"date": "2025-04-16", "close": 2.66, "volume": 206043.0}, {"date": "2025-04-17", "close": 2.69, "volume": 118362.0}, {"date": "2025-04-22", "close": 2.64, "volume": 120215.0}, {"date": "2025-04-23", "close": 2.67, "volume": 164057.0}, {"date": "2025-04-24", "close": 2.73, "volume": 112231.0}, {"date": "2025-04-28", "close": 2.74, "volume": 206427.0}, {"date": "2025-04-29", "close": 2.78, "volume": 214321.0}, {"date": "2025-04-30", "close": 2.8, "volume": 423314.0}, {"date": "2025-05-01", "close": 2.83, "volume": 262425.0}, {"date": "2025-05-02", "close": 2.85, "volume": 101457.0}, {"date": "2025-05-05", "close": 2.8, "volume": 160640.0}, {"date": "2025-05-06", "close": 2.86, "volume": 134913.0}, {"date": "2025-05-07", "close": 2.9, "volume": 251345.0}, {"date": "2025-05-08", "close": 2.92, "volume": 71893.0}, {"date": "2025-05-09", "close": 2.98, "volume": 129304.0}, {"date": "2025-05-12", "close": 3.04, "volume": 268210.0}, {"date": "2025-05-13", "close": 3.08, "volume": 400777.0}, {"date": "2025-05-14", "close": 3.03, "volume": 208609.0}, {"date": "2025-05-15", "close": 2.99, "volume": 794205.0}, {"date": "2025-05-16", "close": 2.98, "volume": 293228.0}, {"date": "2025-05-19", "close": 2.99, "volume": 181119.0}, {"date": "2025-05-20", "close": 3.01, "volume": 236621.0}, {"date": "2025-05-21", "close": 3.0, "volume": 401316.0}, {"date": "2025-05-22", "close": 3.08, "volume": 581328.0}, {"date": "2025-05-23", "close": 3.03, "volume": 342697.0}, {"date": "2025-05-26", "close": 3.02, "volume": 237116.0}, {"date": "2025-05-27", "close": 2.99, "volume": 174296.0}, {"date": "2025-05-28", "close": 3.0, "volume": 188144.0}, {"date": "2025-05-29", "close": 2.96, "volume": 143302.0}, {"date": "2025-05-30", "close": 2.97, "volume": 529723.0}, {"date": "2025-06-02", "close": 3.0, "volume": 220166.0}, {"date": "2025-06-03", "close": 2.97, "volume": 175264.0}, {"date": "2025-06-04", "close": 3.0, "volume": 205098.0}, {"date": "2025-06-05", "close": 3.0, "volume": 167881.0}, {"date": "2025-06-06", "close": 2.99, "volume": 464532.0}, {"date": "2025-06-10", "close": 2.98, "volume": 193417.0}, {"date": "2025-06-11", "close": 2.92, "volume": 421062.0}, {"date": "2025-06-12", "close": 3.03, "volume": 521119.0}, {"date": "2025-06-13", "close": 2.99, "volume": 264322.0}, {"date": "2025-06-16", "close": 2.95, "volume": 106476.0}, {"date": "2025-06-17", "close": 2.98, "volume": 107463.0}, {"date": "2025-06-18", "close": 3.01, "volume": 686860.0}, {"date": "2025-06-19", "close": 2.99, "volume": 286529.0}, {"date": "2025-06-20", "close": 2.95, "volume": 558290.0}, {"date": "2025-06-23", "close": 2.93, "volume": 110834.0}, {"date": "2025-06-24", "close": 2.95, "volume": 192759.0}, {"date": "2025-06-25", "close": 2.99, "volume": 437563.0}, {"date": "2025-06-26", "close": 3.02, "volume": 248908.0}, {"date": "2025-06-27", "close": 3.08, "volume": 178298.0}, {"date": "2025-06-30", "close": 3.06, "volume": 138198.0}, {"date": "2025-07-01", "close": 2.99, "volume": 192308.0}, {"date": "2025-07-02", "close": 3.03, "volume": 478523.0}, {"date": "2025-07-03", "close": 3.1, "volume": 229998.0}, {"date": "2025-07-04", "close": 3.07, "volume": 221843.0}, {"date": "2025-07-07", "close": 3.06, "volume": 277338.0}, {"date": "2025-07-08", "close": 3.09, "volume": 386141.0}, {"date": "2025-07-09", "close": 3.1, "volume": 239847.0}, {"date": "2025-07-10", "close": 3.18, "volume": 224874.0}, {"date": "2025-07-11", "close": 3.2, "volume": 169628.0}, {"date": "2025-07-14", "close": 3.14, "volume": 195490.0}, {"date": "2025-07-15", "close": 3.21, "volume": 213474.0}, {"date": "2025-07-16", "close": 3.15, "volume": 219312.0}, {"date": "2025-07-17", "close": 3.15, "volume": 112535.0}, {"date": "2025-07-18", "close": 3.17, "volume": 116876.0}, {"date": "2025-07-21", "close": 3.07, "volume": 167409.0}, {"date": "2025-07-22", "close": 3.11, "volume": 200189.0}, {"date": "2025-07-23", "close": 2.86, "volume": 613332.0}, {"date": "2025-07-24", "close": 2.82, "volume": 519745.0}, {"date": "2025-07-25", "close": 2.86, "volume": 288896.0}, {"date": "2025-07-28", "close": 2.86, "volume": 256769.0}, {"date": "2025-07-29", "close": 2.82, "volume": 201310.0}, {"date": "2025-07-30", "close": 2.77, "volume": 300313.0}, {"date": "2025-07-31", "close": 2.74, "volume": 326313.0}, {"date": "2025-08-01", "close": 2.79, "volume": 142486.0}, {"date": "2025-08-04", "close": 2.75, "volume": 694155.0}, {"date": "2025-08-05", "close": 2.7, "volume": 811175.0}, {"date": "2025-08-06", "close": 2.76, "volume": 331358.0}, {"date": "2025-08-07", "close": 2.74, "volume": 426445.0}, {"date": "2025-08-08", "close": 2.73, "volume": 141191.0}, {"date": "2025-08-11", "close": 2.67, "volume": 303684.0}, {"date": "2025-08-12", "close": 2.69, "volume": 651895.0}, {"date": "2025-08-13", "close": 2.64, "volume": 334410.0}, {"date": "2025-08-14", "close": 2.64, "volume": 267462.0}, {"date": "2025-08-15", "close": 2.67, "volume": 314724.0}, {"date": "2025-08-18", "close": 2.67, "volume": 141496.0}, {"date": "2025-08-19", "close": 2.75, "volume": 675547.0}, {"date": "2025-08-20", "close": 2.65, "volume": 239835.0}, {"date": "2025-08-21", "close": 2.69, "volume": 478994.0}, {"date": "2025-08-22", "close": 2.72, "volume": 228372.0}, {"date": "2025-08-25", "close": 2.8, "volume": 517453.0}, {"date": "2025-08-26", "close": 2.8, "volume": 249869.0}, {"date": "2025-08-27", "close": 2.82, "volume": 173895.0}, {"date": "2025-08-28", "close": 2.79, "volume": 209074.0}, {"date": "2025-08-29", "close": 2.82, "volume": 120555.0}, {"date": "2025-09-01", "close": 2.77, "volume": 166983.0}, {"date": "2025-09-02", "close": 2.79, "volume": 35693.0}, {"date": "2025-09-03", "close": 2.71, "volume": 264014.0}, {"date": "2025-09-04", "close": 2.75, "volume": 135197.0}, {"date": "2025-09-05", "close": 2.78, "volume": 95311.0}, {"date": "2025-09-08", "close": 2.73, "volume": 78055.0}, {"date": "2025-09-09", "close": 2.68, "volume": 97079.0}, {"date": "2025-09-10", "close": 2.69, "volume": 109726.0}, {"date": "2025-09-11", "close": 2.69, "volume": 180643.0}, {"date": "2025-09-12", "close": 2.69, "volume": 108769.0}, {"date": "2025-09-15", "close": 2.74, "volume": 490164.0}, {"date": "2025-09-16", "close": 2.75, "volume": 466711.0}, {"date": "2025-09-17", "close": 2.76, "volume": 31008301.0}, {"date": "2025-09-18", "close": 2.94, "volume": 490538.0}, {"date": "2025-09-19", "close": 2.91, "volume": 826692.0}, {"date": "2025-09-22", "close": 2.99, "volume": 212031.0}, {"date": "2025-09-23", "close": 2.9, "volume": 218212.0}, {"date": "2025-09-24", "close": 2.83, "volume": 208230.0}, {"date": "2025-09-25", "close": 2.82, "volume": 156818.0}, {"date": "2025-09-26", "close": 2.86, "volume": 179811.0}, {"date": "2025-09-29", "close": 2.93, "volume": 266499.0}, {"date": "2025-09-30", "close": 2.89, "volume": 201796.0}, {"date": "2025-10-01", "close": 2.88, "volume": 318569.0}, {"date": "2025-10-02", "close": 2.93, "volume": 487765.0}, {"date": "2025-10-03", "close": 2.94, "volume": 265615.0}, {"date": "2025-10-06", "close": 2.87, "volume": 123236.0}, {"date": "2025-10-07", "close": 2.81, "volume": 153146.0}, {"date": "2025-10-08", "close": 2.8, "volume": 203726.0}, {"date": "2025-10-09", "close": 2.8, "volume": 147177.0}, {"date": "2025-10-10", "close": 2.8, "volume": 97730.0}, {"date": "2025-10-13", "close": 2.94, "volume": 275555.0}, {"date": "2025-10-14", "close": 2.92, "volume": 207913.0}, {"date": "2025-10-15", "close": 2.99, "volume": 278532.0}, {"date": "2025-10-16", "close": 3.05, "volume": 870868.0}, {"date": "2025-10-17", "close": 3.0, "volume": 207405.0}, {"date": "2025-10-20", "close": 2.96, "volume": 273978.0}, {"date": "2025-10-21", "close": 2.92, "volume": 691052.0}, {"date": "2025-10-22", "close": 2.95, "volume": 234302.0}, {"date": "2025-10-23", "close": 2.97, "volume": 209420.0}, {"date": "2025-10-24", "close": 2.89, "volume": 116141.0}, {"date": "2025-10-27", "close": 2.9, "volume": 116652.0}, {"date": "2025-10-28", "close": 2.84, "volume": 137343.0}, {"date": "2025-10-29", "close": 2.87, "volume": 147774.0}, {"date": "2025-10-30", "close": 2.85, "volume": 84423.0}, {"date": "2025-10-31", "close": 2.92, "volume": 244378.0}, {"date": "2025-11-03", "close": 2.85, "volume": 125172.0}, {"date": "2025-11-04", "close": 2.82, "volume": 80806.0}, {"date": "2025-11-05", "close": 2.85, "volume": 792786.0}, {"date": "2025-11-06", "close": 2.85, "volume": 124024.0}, {"date": "2025-11-07", "close": 2.83, "volume": 517783.0}, {"date": "2025-11-10", "close": 2.85, "volume": 179602.0}, {"date": "2025-11-11", "close": 2.81, "volume": 302992.0}, {"date": "2025-11-12", "close": 2.86, "volume": 53700.0}, {"date": "2025-11-13", "close": 2.88, "volume": 205740.0}, {"date": "2025-11-14", "close": 2.86, "volume": 228460.0}, {"date": "2025-11-17", "close": 3.01, "volume": 313613.0}, {"date": "2025-11-18", "close": 2.85, "volume": 485587.0}, {"date": "2025-11-19", "close": 2.86, "volume": 187837.0}, {"date": "2025-11-20", "close": 2.87, "volume": 144331.0}, {"date": "2025-11-21", "close": 2.81, "volume": 194677.0}, {"date": "2025-11-24", "close": 2.86, "volume": 327598.0}, {"date": "2025-11-25", "close": 2.89, "volume": 208827.0}, {"date": "2025-11-26", "close": 2.91, "volume": 94338.0}, {"date": "2025-11-27", "close": 2.97, "volume": 167558.0}, {"date": "2025-11-28", "close": 3.06, "volume": 1025972.0}, {"date": "2025-12-01", "close": 3.0, "volume": 227193.0}, {"date": "2025-12-02", "close": 3.02, "volume": 157390.0}, {"date": "2025-12-03", "close": 3.01, "volume": 514192.0}, {"date": "2025-12-04", "close": 3.02, "volume": 142815.0}, {"date": "2025-12-05", "close": 3.04, "volume": 142917.0}, {"date": "2025-12-08", "close": 3.14, "volume": 260710.0}, {"date": "2025-12-09", "close": 3.04, "volume": 997375.0}, {"date": "2025-12-10", "close": 3.06, "volume": 427397.0}, {"date": "2025-12-11", "close": 3.07, "volume": 128254.0}, {"date": "2025-12-12", "close": 3.03, "volume": 253174.0}, {"date": "2025-12-15", "close": 2.92, "volume": 268629.0}, {"date": "2025-12-16", "close": 2.94, "volume": 200629.0}, {"date": "2025-12-17", "close": 2.94, "volume": 148794.0}, {"date": "2025-12-18", "close": 2.99, "volume": 1247786.0}, {"date": "2025-12-19", "close": 2.87, "volume": 1682636.0}, {"date": "2025-12-22", "close": 2.94, "volume": 146497.0}, {"date": "2025-12-23", "close": 2.93, "volume": 138838.0}, {"date": "2025-12-24", "close": 2.88, "volume": 48321.0}, {"date": "2025-12-29", "close": 2.86, "volume": 87075.0}, {"date": "2025-12-30", "close": 2.85, "volume": 43603.0}, {"date": "2025-12-31", "close": 2.83, "volume": 24082.0}, {"date": "2026-01-02", "close": 2.84, "volume": 41200.0}, {"date": "2026-01-05", "close": 2.83, "volume": 66870.0}, {"date": "2026-01-06", "close": 2.8, "volume": 60793.0}, {"date": "2026-01-07", "close": 2.85, "volume": 163726.0}, {"date": "2026-01-08", "close": 2.95, "volume": 292309.0}, {"date": "2026-01-09", "close": 2.94, "volume": 134988.0}, {"date": "2026-01-12", "close": 2.9, "volume": 155505.0}, {"date": "2026-01-13", "close": 2.86, "volume": 113508.0}, {"date": "2026-01-14", "close": 2.86, "volume": 200248.0}, {"date": "2026-01-15", "close": 2.83, "volume": 128993.0}, {"date": "2026-01-16", "close": 2.82, "volume": 214067.0}, {"date": "2026-01-19", "close": 2.79, "volume": 101556.0}, {"date": "2026-01-20", "close": 2.76, "volume": 109562.0}, {"date": "2026-01-21", "close": 2.75, "volume": 140112.0}, {"date": "2026-01-22", "close": 2.79, "volume": 71727.0}, {"date": "2026-01-23", "close": 2.89, "volume": 190084.0}, {"date": "2026-01-27", "close": 2.82, "volume": 143169.0}, {"date": "2026-01-28", "close": 2.81, "volume": 108885.0}, {"date": "2026-01-29", "close": 2.88, "volume": 158419.0}, {"date": "2026-01-30", "close": 2.86, "volume": 158829.0}, {"date": "2026-02-02", "close": 2.91, "volume": 156008.0}, {"date": "2026-02-03", "close": 2.97, "volume": 413244.0}, {"date": "2026-02-04", "close": 2.79, "volume": 497073.0}, {"date": "2026-02-05", "close": 2.74, "volume": 441558.0}, {"date": "2026-02-06", "close": 2.65, "volume": 186937.0}, {"date": "2026-02-09", "close": 2.72, "volume": 90535.0}, {"date": "2026-02-10", "close": 2.78, "volume": 214867.0}, {"date": "2026-02-11", "close": 2.73, "volume": 400620.0}, {"date": "2026-02-12", "close": 2.62, "volume": 203724.0}, {"date": "2026-02-13", "close": 2.63, "volume": 111444.0}, {"date": "2026-02-16", "close": 2.63, "volume": 132727.0}, {"date": "2026-02-17", "close": 2.62, "volume": 101498.0}, {"date": "2026-02-18", "close": 2.68, "volume": 122736.0}, {"date": "2026-02-19", "close": 2.72, "volume": 74293.0}, {"date": "2026-02-20", "close": 2.71, "volume": 90938.0}, {"date": "2026-02-23", "close": 2.72, "volume": 107492.0}, {"date": "2026-02-24", "close": 2.66, "volume": 183013.0}, {"date": "2026-02-25", "close": 2.69, "volume": 86360.0}, {"date": "2026-02-26", "close": 2.68, "volume": 155627.0}, {"date": "2026-02-27", "close": 2.65, "volume": 137794.0}, {"date": "2026-03-02", "close": 2.58, "volume": 86771.0}, {"date": "2026-03-03", "close": 2.57, "volume": 72210.0}, {"date": "2026-03-04", "close": 2.53, "volume": 147367.0}, {"date": "2026-03-05", "close": 2.55, "volume": 67604.0}, {"date": "2026-03-06", "close": 2.47, "volume": 250021.0}, {"date": "2026-03-09", "close": 2.36, "volume": 206681.0}, {"date": "2026-03-10", "close": 2.51, "volume": 211562.0}, {"date": "2026-03-11", "close": 2.67, "volume": 350171.0}, {"date": "2026-03-12", "close": 2.61, "volume": 561378.0}, {"date": "2026-03-13", "close": 2.62, "volume": 205019.0}, {"date": "2026-03-16", "close": 2.62, "volume": 167062.0}, {"date": "2026-03-17", "close": 2.56, "volume": 142065.0}, {"date": "2026-03-18", "close": 2.54, "volume": 92161.0}, {"date": "2026-03-19", "close": 2.44, "volume": 152363.0}, {"date": "2026-03-20", "close": 2.3, "volume": 1065284.0}, {"date": "2026-03-23", "close": 2.25, "volume": 301441.0}, {"date": "2026-03-24", "close": 2.45, "volume": 262748.0}, {"date": "2026-03-25", "close": 2.48, "volume": 95475.0}, {"date": "2026-03-26", "close": 2.5, "volume": 153682.0}, {"date": "2026-03-27", "close": 2.44, "volume": 251966.0}, {"date": "2026-03-30", "close": 2.39, "volume": 460791.0}, {"date": "2026-03-31", "close": 2.52, "volume": 329526.0}, {"date": "2026-04-01", "close": 2.5, "volume": 461299.0}, {"date": "2026-04-02", "close": 2.48, "volume": 111922.0}, {"date": "2026-04-07", "close": 2.46, "volume": 130825.0}, {"date": "2026-04-08", "close": 2.54, "volume": 92683.0}, {"date": "2026-04-09", "close": 2.54, "volume": 123868.0}, {"date": "2026-04-10", "close": 2.53, "volume": 133490.0}, {"date": "2026-04-13", "close": 2.44, "volume": 81141.0}, {"date": "2026-04-14", "close": 2.38, "volume": 140793.0}, {"date": "2026-04-15", "close": 2.42, "volume": 143722.0}, {"date": "2026-04-16", "close": 2.44, "volume": 186534.0}, {"date": "2026-04-17", "close": 2.46, "volume": 129551.0}, {"date": "2026-04-20", "close": 2.47, "volume": 274167.0}, {"date": "2026-04-21", "close": 2.41, "volume": 105491.0}, {"date": "2026-04-22", "close": 2.42, "volume": 67084.0}, {"date": "2026-04-23", "close": 2.38, "volume": 107486.0}, {"date": "2026-04-24", "close": 2.38, "volume": 262186.0}, {"date": "2026-04-27", "close": 2.38, "volume": 147522.0}, {"date": "2026-04-28", "close": 2.35, "volume": 193058.0}, {"date": "2026-04-29", "close": 2.34, "volume": 193592.0}, {"date": "2026-04-30", "close": 2.34, "volume": 396981.0}, {"date": "2026-05-01", "close": 2.36, "volume": 230165.0}, {"date": "2026-05-04", "close": 2.39, "volume": 169914.0}, {"date": "2026-05-05", "close": 2.37, "volume": 190993.0}, {"date": "2026-05-06", "close": 2.56, "volume": 310138.0}, {"date": "2026-05-07", "close": 2.7, "volume": 676765.0}, {"date": "2026-05-08", "close": 2.79, "volume": 923729.0}, {"date": "2026-05-11", "close": 2.86, "volume": 513880.0}, {"date": "2026-05-12", "close": 2.83, "volume": 469213.0}, {"date": "2026-05-13", "close": 2.88, "volume": 1038160.0}, {"date": "2026-05-14", "close": 2.71, "volume": 212090.0}, {"date": "2026-05-15", "close": 2.83, "volume": 379345.0}, {"date": "2026-05-18", "close": 2.83, "volume": 129084.0}, {"date": "2026-05-19", "close": 2.9, "volume": 399443.0}, {"date": "2026-05-20", "close": 2.82, "volume": 222254.0}, {"date": "2026-05-21", "close": 2.81, "volume": 146301.0}, {"date": "2026-05-22", "close": 2.8, "volume": 167194.0}, {"date": "2026-05-25", "close": 2.82, "volume": 96216.0}, {"date": "2026-05-26", "close": 2.8, "volume": 151803.0}, {"date": "2026-05-27", "close": 2.82, "volume": 398634.0}, {"date": "2026-05-28", "close": 2.8, "volume": 163223.0}, {"date": "2026-05-29", "close": 2.84, "volume": 223529.0}, {"date": "2026-06-01", "close": 2.8, "volume": 195750.0}, {"date": "2026-06-02", "close": 2.8, "volume": 156277.0}, {"date": "2026-06-03", "close": 2.74, "volume": 225188.0}, {"date": "2026-06-04", "close": 2.79, "volume": 440845.0}, {"date": "2026-06-05", "close": 2.8, "volume": 169535.0}, {"date": "2026-06-09", "close": 2.77, "volume": 182914.0}, {"date": "2026-06-10", "close": 2.8, "volume": 832314.0}, {"date": "2026-06-11", "close": 2.8, "volume": 534069.0}, {"date": "2026-06-12", "close": 2.83, "volume": 722614.0}, {"date": "2026-06-15", "close": 2.9, "volume": 230130.0}, {"date": "2026-06-16", "close": 2.96, "volume": 755185.0}, {"date": "2026-06-17", "close": 2.99, "volume": 322250.0}, {"date": "2026-06-18", "close": 2.88, "volume": 297666.0}, {"date": "2026-06-19", "close": 2.81, "volume": 544360.0}, {"date": "2026-06-22", "close": 2.8, "volume": 158745.0}, {"date": "2026-06-23", "close": 2.77, "volume": 183686.0}, {"date": "2026-06-24", "close": 2.82, "volume": 486336.0}, {"date": "2026-06-25", "close": 2.82, "volume": 241382.0}, {"date": "2026-06-26", "close": 2.84, "volume": 200674.0}, {"date": "2026-06-29", "close": 2.9, "volume": 248243.0}, {"date": "2026-06-30", "close": 2.87, "volume": 678876.0}, {"date": "2026-07-01", "close": 2.85, "volume": 482158.0}, {"date": "2026-07-02", "close": 2.89, "volume": 341489.0}, {"date": "2026-07-03", "close": 2.94, "volume": 289867.0}, {"date": "2026-07-06", "close": 2.95, "volume": 314215.0}, {"date": "2026-07-07", "close": 2.94, "volume": 253630.0}, {"date": "2026-07-08", "close": 3.0, "volume": 561325.0}, {"date": "2026-07-09", "close": 3.0, "volume": 260869.0}, {"date": "2026-07-10", "close": 2.98, "volume": 330385.0}, {"date": "2026-07-13", "close": 2.95, "volume": 436794.0}, {"date": "2026-07-14", "close": 2.91, "volume": 457785.0}, {"date": "2026-07-15", "close": 2.88, "volume": 328778.0}, {"date": "2026-07-16", "close": 2.92, "volume": 361541.0}, {"date": "2026-07-17", "close": 2.9, "volume": 113979.0}, {"date": "2026-07-20", "close": 2.85, "volume": 195664.0}, {"date": "2026-07-21", "close": 2.85, "volume": 202936.0}, {"date": "2026-07-22", "close": 2.83, "volume": 212818.0}, {"date": "2026-07-23", "close": 2.83, "volume": 226934.0}, {"date": "2026-07-24", "close": 2.81, "volume": 143585.0}, {"date": "2026-07-27", "close": 2.89, "volume": 376819.0}, {"date": "2026-07-28", "close": 2.84, "volume": 275105.0}, {"date": "2026-07-29", "close": 2.89, "volume": 186316.0}, {"date": "2026-07-30", "close": 2.86, "volume": 405553.0}, {"date": "2026-07-31", "close": 2.83, "volume": 533849.0}, {"date": "2026-08-03", "close": 3.32, "volume": 1522429.0}, {"date": "2026-08-04", "close": 3.43, "volume": 856593.0}, {"date": "2026-08-05", "close": 3.43, "volume": 1043272.0}, {"date": "2026-08-06", "close": 3.4, "volume": 601222.0}, {"date": "2026-08-07", "close": 3.47, "volume": 550112.0}, {"date": "2026-08-10", "close": 3.89, "volume": 850452.0}, {"date": "2026-08-11", "close": 3.87, "volume": 942248.0}, {"date": "2026-08-12", "close": 4.1, "volume": 1636949.0}, {"date": "2026-08-13", "close": 4.17, "volume": 751284.0}, {"date": "2026-08-14", "close": 4.21, "volume": 1159595.0}, {"date": "2026-08-17", "close": 4.2, "volume": 727730.0}, {"date": "2026-08-18", "close": 4.24, "volume": 1399006.0}, {"date": "2026-08-19", "close": 4.2, "volume": 1130222.0}, {"date": "2026-08-20", "close": 4.21, "volume": 386676.0}, {"date": "2026-08-21", "close": 4.2, "volume": 263141.0}, {"date": "2026-08-24", "close": 4.2, "volume": 402732.0}, {"date": "2026-08-25", "close": 4.24, "volume": 614885.0}, {"date": "2026-08-26", "close": 4.21, "volume": 824972.0}, {"date": "2026-08-27", "close": 4.19, "volume": 490726.0}, {"date": "2026-08-28", "close": 4.2, "volume": 146827.0}, {"date": "2026-08-31", "close": 4.18, "volume": 230677.0}, {"date": "2026-09-01", "close": 4.17, "volume": 262864.0}, {"date": "2026-09-02", "close": 4.19, "volume": 310568.0}, {"date": "2026-09-03", "close": 4.18, "volume": 406362.0}, {"date": "2026-09-04", "close": 4.22, "volume": 302904.0}, {"date": "2026-09-07", "close": 4.19, "volume": 241666.0}], "refreshing": true}