{"ticker": "HLI", "overview": {"name": "Helia Group Limited", "country": "Australia", "industry": "Financial Services"}, "description": "Helia Group Limited trades as HLI on the ASX and is registered in Australia, classified under Financial Services. Provider of lenders mortgage insurance in Australia. Privy Trades holds 14 insider filings for the company, in September 2026. Across those, 1 insider disclosed 1 sale totalling $140.15K. We also hold 270 ASX director and substantial-holder notices naming 20 distinct holders.", "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": "HLI", "has_prices": true, "as_of": "2026-09-07", "last": 5.2, "prev_close": 5.2, "change": 0.0, "change_pct": 0.0, "session_volume": 546151.0, "vwap_5": 5.097540874037319, "vwap_20": 5.474281332926851, "vwap_60": 5.37211411241817, "vwap_250": 5.416162565291324, "high_52w": 6.26, "low_52w": 4.46, "avg_volume_20": 1363080.05, "sessions": 400, "market_cap": {"value": 1475175174.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03125969", "src": "ASX", "ticker": "HLI", "cik": "", "company": "Helia Group Limited", "company_raw": "Helia 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 HLI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125969", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111832}, {"id": "ASX-03125381", "src": "ASX", "ticker": "HLI", "cik": "", "company": "Helia Group Limited", "company_raw": "Helia 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 HLI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125381", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mark Aleksander Senkevics", "notice_type": "3X", "direct_shares": null, "indirect_shares": 34712.0, "indirect_account": "Number & class of Securities Pillar Custodial Services Pty Ltd", "pct": null, "notice_date": "2026-10-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149714-2A1704704", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pauline Blight-Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/hli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JoAnne Stephenson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-23", "source_url": "https://www.marketindex.com.au/asx/hli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pauline Blight-Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-20", "source_url": "https://www.marketindex.com.au/asx/hli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pauline Blight-Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-12", "source_url": "https://www.marketindex.com.au/asx/hli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pauline Blight-Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-09", "source_url": "https://www.marketindex.com.au/asx/hli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pauline Blight-Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/hli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pauline Blight-Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/hli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pauline Blight-Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-07", "source_url": "https://www.marketindex.com.au/asx/hli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Moore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/hli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Moore", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-14", "source_url": "https://www.marketindex.com.au/asx/hli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JoAnne Stephenson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-14", "source_url": "https://www.marketindex.com.au/asx/hli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian MacDonald", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-09", "source_url": "https://www.marketindex.com.au/asx/hli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gerd Schenkel", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/hli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pauline Blight-Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-25", "source_url": "https://www.marketindex.com.au/asx/hli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leona Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-14", "source_url": "https://www.marketindex.com.au/asx/hli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pauline Blight-Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-10", "source_url": "https://www.marketindex.com.au/asx/hli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pauline Blight-Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-07", "source_url": "https://www.marketindex.com.au/asx/hli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gerd Schenkel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-04", "source_url": "https://www.marketindex.com.au/asx/hli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pauline Blight-Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-17", "source_url": "https://www.marketindex.com.au/asx/hli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pauline Blight-Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-02", "source_url": "https://www.marketindex.com.au/asx/hli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leona Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-31", "source_url": "https://www.marketindex.com.au/asx/hli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leona Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-22", "source_url": "https://www.marketindex.com.au/asx/hli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pauline Blight-Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-13", "source_url": "https://www.marketindex.com.au/asx/hli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pauline Blight-Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-07", "source_url": "https://www.marketindex.com.au/asx/hli", "needs_ocr": 0}], "directors": [{"name": "JoAnne Stephenson", "first_seen": "2024-07-14", "last_seen": "2025-03-23", "status": "current", "notices": 2}, {"name": "Pauline Blight-Johnston", "first_seen": "2020-03-01", "last_seen": "2025-05-14", "status": "current", "notices": 18}, {"name": "Mark Aleksander Senkevics", "first_seen": "2026-10-18", "last_seen": "2026-10-18", "status": "current", "notices": 1}, {"name": "Tony Gill", "first_seen": "2018-06-15", "last_seen": "2018-06-15", "status": "past", "notices": 1}, {"name": "Leon Roday", "first_seen": "2017-02-21", "last_seen": "2018-07-05", "status": "past", "notices": 4}, {"name": "Stuart Take", "first_seen": "2017-02-21", "last_seen": "2019-03-24", "status": "past", "notices": 6}, {"name": "Jerome Upton", "first_seen": "2017-02-21", "last_seen": "2019-12-15", "status": "past", "notices": 6}, {"name": "Georgette Nicholas", "first_seen": "2016-05-29", "last_seen": "2020-01-05", "status": "past", "notices": 13}, {"name": "Christine Patton", "first_seen": "2018-09-05", "last_seen": "2020-03-01", "status": "past", "notices": 3}, {"name": "Duncan West", "first_seen": "2018-09-05", "last_seen": "2020-03-04", "status": "past", "notices": 3}, {"name": "Graham Mirabito", "first_seen": "2020-08-09", "last_seen": "2020-08-09", "status": "past", "notices": 1}, {"name": "Raj Singh", "first_seen": "2020-09-08", "last_seen": "2020-09-08", "status": "past", "notices": 1}, {"name": "Gai McGrath", "first_seen": "2016-08-30", "last_seen": "2021-03-04", "status": "past", "notices": 4}, {"name": "Andrea Waters", "first_seen": "2020-03-15", "last_seen": "2021-03-10", "status": "past", "notices": 4}, {"name": "Alistair Muir", "first_seen": "2021-12-05", "last_seen": "2021-12-05", "status": "past", "notices": 1}, {"name": "David Foster", "first_seen": "2016-05-29", "last_seen": "2022-03-20", "status": "past", "notices": 7}, {"name": "Leona Murphy", "first_seen": "2022-10-31", "last_seen": "2024-03-14", "status": "past", "notices": 4}, {"name": "Gerd Schenkel", "first_seen": "2021-12-05", "last_seen": "2024-05-01", "status": "past", "notices": 5}, {"name": "Ian MacDonald", "first_seen": "2018-11-26", "last_seen": "2024-05-09", "status": "past", "notices": 3}, {"name": "Andrew Moore", "first_seen": "2024-07-14", "last_seen": "2024-08-26", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Periodic Reports", "title": "3Q26 Trading Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155622-2A1707117"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Notification of cessation of securities - HLI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152768-2A1705981"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Update - Notification of buy-back - HLI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152756-2A1705975"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - HLI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152010-2A1705704"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - HLI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151454-2A1705460"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - HLI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150842-2A1705170"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Update - Notification of buy-back - HLI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150249-2A1704943"}, {"date": "2026-10-18", "form": "Security Holder Details", "title": "Appendix 3X - Mark Senkevics", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149714-2A1704704"}, {"date": "2026-10-18", "form": "Issued Capital", "title": "Update - Notification of buy-back - HLI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149706-2A1704701"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - HLI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137897-2A1698272"}, {"date": "2026-09-20", "form": "Issued Capital", "title": "Notification of cessation of securities - HLI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137354-2A1698052"}, {"date": "2026-09-14", "form": "Issued Capital", "title": "Update - Notification of buy-back - HLI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135417-2A1697077"}, {"date": "2026-09-13", "form": "Issued Capital", "title": "Update - Notification of buy-back - HLI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134951-2A1696853"}, {"date": "2026-09-10", "form": "Issued Capital", "title": "Update - Notification of buy-back - HLI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134315-2A1696590"}], "performance": {"ticker": "HLI", "has_prices": true, "summary": {"n": 3, "avg": -0.057025662044262855, "win_rate": 0.3333333333333333, "best": 0.021611001964636604, "worst": -0.14332784184514005, "as_of": "2026-09-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-07", "score": 0.0, "ref_price": 5.09, "return": 0.021611001964636604}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-16", "score": 0.0, "ref_price": 5.47, "return": -0.04936014625228512}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 6.07, "return": -0.14332784184514005}]}, "price_series": [{"date": "2014-05-20", "close": 2.565, "volume": 117369149.0}, {"date": "2014-05-21", "close": 2.52225, "volume": 25868284.0}, {"date": "2014-05-22", "close": 2.5137, "volume": 10174995.0}, {"date": "2014-05-23", "close": 2.565, "volume": 3402392.0}, {"date": "2014-05-26", "close": 2.62485, "volume": 4347781.0}, {"date": "2014-05-27", "close": 2.60775, "volume": 3596160.0}, {"date": "2014-05-28", "close": 2.64195, "volume": 1326826.0}, {"date": "2014-05-29", "close": 2.7018, "volume": 5030409.0}, {"date": "2014-05-30", "close": 2.7018, "volume": 3946304.0}, {"date": "2014-06-02", "close": 2.6847, "volume": 2455263.0}, {"date": "2014-06-03", "close": 2.60775, "volume": 5197292.0}, {"date": "2014-06-04", "close": 2.5992, "volume": 1832380.0}, {"date": "2014-06-05", "close": 2.62485, "volume": 1039319.0}, {"date": "2014-06-06", "close": 2.6334, "volume": 1399283.0}, {"date": "2014-06-10", "close": 2.6163, "volume": 1264428.0}, {"date": "2014-06-11", "close": 2.62485, "volume": 566199.0}, {"date": "2014-06-12", "close": 2.64195, "volume": 331960.0}, {"date": "2014-06-13", "close": 2.6334, "volume": 423458.0}, {"date": "2014-06-16", "close": 2.5821, "volume": 868384.0}, {"date": "2014-06-17", "close": 2.5821, "volume": 1883419.0}, {"date": "2014-06-18", "close": 2.565, "volume": 5223477.0}, {"date": "2014-06-19", "close": 2.565, "volume": 584120.0}, {"date": "2014-06-20", "close": 2.62485, "volume": 284670.0}, {"date": "2014-06-23", "close": 2.6163, "volume": 670911.0}, {"date": "2014-06-24", "close": 2.6334, "volume": 1095710.0}, {"date": "2014-06-25", "close": 2.7018, "volume": 1437482.0}, {"date": "2014-06-26", "close": 2.72745, "volume": 214839.0}, {"date": "2014-06-27", "close": 2.7873, "volume": 2208288.0}, {"date": "2014-06-30", "close": 2.8044, "volume": 847542.0}, {"date": "2014-07-01", "close": 2.736, "volume": 186773.0}, {"date": "2014-07-02", "close": 2.77875, "volume": 392065.0}, {"date": "2014-07-03", "close": 2.84715, "volume": 1231925.0}, {"date": "2014-07-04", "close": 2.8215, "volume": 278105.0}, {"date": "2014-07-07", "close": 2.8215, "volume": 440346.0}, {"date": "2014-07-08", "close": 2.8215, "volume": 843901.0}, {"date": "2014-07-09", "close": 2.69325, "volume": 1148661.0}, {"date": "2014-07-10", "close": 2.72745, "volume": 186795.0}, {"date": "2014-07-11", "close": 2.67615, "volume": 1563275.0}, {"date": "2014-07-14", "close": 2.736, "volume": 279964.0}, {"date": "2014-07-15", "close": 2.77875, "volume": 235753.0}, {"date": "2014-07-16", "close": 2.77875, "volume": 412710.0}, {"date": "2014-07-17", "close": 2.8044, "volume": 205644.0}, {"date": "2014-07-18", "close": 2.77875, "volume": 168798.0}, {"date": "2014-07-21", "close": 2.79585, "volume": 217888.0}, {"date": "2014-07-22", "close": 2.7873, "volume": 471720.0}, {"date": "2014-07-23", "close": 2.79585, "volume": 1989032.0}, {"date": "2014-07-24", "close": 2.81295, "volume": 1839361.0}, {"date": "2014-07-25", "close": 2.81295, "volume": 245004.0}, {"date": "2014-07-28", "close": 2.77875, "volume": 286794.0}, {"date": "2014-07-29", "close": 2.79585, "volume": 1130346.0}, {"date": "2014-07-30", "close": 3.06945, "volume": 4037020.0}, {"date": "2014-07-31", "close": 2.94975, "volume": 5185620.0}, {"date": "2014-08-01", "close": 2.93265, "volume": 1527033.0}, {"date": "2014-08-04", "close": 2.89845, "volume": 4295444.0}, {"date": "2014-08-05", "close": 2.89845, "volume": 1980290.0}, {"date": "2014-08-06", "close": 2.8557, "volume": 1152784.0}, {"date": "2014-08-07", "close": 2.9412, "volume": 6204868.0}, {"date": "2014-08-08", "close": 2.96685, "volume": 2544034.0}, {"date": "2014-08-11", "close": 2.98395, "volume": 1478320.0}, {"date": "2014-08-12", "close": 2.9925, "volume": 461917.0}, {"date": "2014-08-13", "close": 2.9583, "volume": 962013.0}, {"date": "2014-08-14", "close": 3.00105, "volume": 1839112.0}, {"date": "2014-08-15", "close": 2.98395, "volume": 2187185.0}, {"date": "2014-08-18", "close": 3.0438, "volume": 2500276.0}, {"date": "2014-08-19", "close": 3.08655, "volume": 1271002.0}, {"date": "2014-08-20", "close": 3.13785, "volume": 742384.0}, {"date": "2014-08-21", "close": 3.06945, "volume": 10885212.0}, {"date": "2014-08-22", "close": 3.1122, "volume": 1478127.0}, {"date": "2014-08-25", "close": 3.15495, "volume": 1219549.0}, {"date": "2014-08-26", "close": 3.22335, "volume": 1815292.0}, {"date": "2014-08-27", "close": 3.27465, "volume": 1556979.0}, {"date": "2014-08-28", "close": 3.2832, "volume": 1581138.0}, {"date": "2014-08-29", "close": 3.22335, "volume": 1108001.0}, {"date": "2014-09-01", "close": 3.2832, "volume": 1172892.0}, {"date": "2014-09-02", "close": 3.3003, "volume": 1376623.0}, {"date": "2014-09-03", "close": 3.27465, "volume": 834749.0}, {"date": "2014-09-04", "close": 3.27465, "volume": 424523.0}, {"date": "2014-09-05", "close": 3.22335, "volume": 272897.0}, {"date": "2014-09-08", "close": 3.2148, "volume": 345470.0}, {"date": "2014-09-09", "close": 3.20625, "volume": 597901.0}, {"date": "2014-09-10", "close": 3.1806, "volume": 807525.0}, {"date": "2014-09-11", "close": 3.24045, "volume": 964189.0}, {"date": "2014-09-12", "close": 3.1635, "volume": 751350.0}, {"date": "2014-09-15", "close": 3.12075, "volume": 1178708.0}, {"date": "2014-09-16", "close": 2.96685, "volume": 1698868.0}, {"date": "2014-09-17", "close": 3.0096, "volume": 1239753.0}, {"date": "2014-09-18", "close": 3.0267, "volume": 720510.0}, {"date": "2014-09-19", "close": 3.00105, "volume": 1363228.0}, {"date": "2014-09-22", "close": 2.93265, "volume": 1172594.0}, {"date": "2014-09-23", "close": 2.9241, "volume": 2022020.0}, {"date": "2014-09-24", "close": 2.81295, "volume": 2568181.0}, {"date": "2014-09-25", "close": 2.88135, "volume": 1241142.0}, {"date": "2014-09-26", "close": 2.907, "volume": 1948563.0}, {"date": "2014-09-29", "close": 2.89845, "volume": 914540.0}, {"date": "2014-09-30", "close": 2.9241, "volume": 959372.0}, {"date": "2014-10-01", "close": 2.9754, "volume": 1360160.0}, {"date": "2014-10-02", "close": 2.88135, "volume": 765349.0}, {"date": "2014-10-03", "close": 2.8728, "volume": 291586.0}, {"date": "2014-10-06", "close": 2.907, "volume": 553034.0}, {"date": "2014-10-07", "close": 2.8899, "volume": 909028.0}, {"date": "2014-10-08", "close": 2.8386, "volume": 1463462.0}, {"date": "2014-10-09", "close": 2.94975, "volume": 1260175.0}, {"date": "2014-10-10", "close": 2.9583, "volume": 1569808.0}, {"date": "2014-10-13", "close": 2.907, "volume": 1008966.0}, {"date": "2014-10-14", "close": 2.907, "volume": 1838256.0}, {"date": "2014-10-15", "close": 2.94975, "volume": 858802.0}, {"date": "2014-10-16", "close": 2.94975, "volume": 2295269.0}, {"date": "2014-10-17", "close": 2.9412, "volume": 757111.0}, {"date": "2014-10-20", "close": 2.9925, "volume": 938742.0}, {"date": "2014-10-21", "close": 2.9925, "volume": 697043.0}, {"date": "2014-10-22", "close": 3.078, "volume": 891160.0}, {"date": "2014-10-23", "close": 3.03525, "volume": 1233938.0}, {"date": "2014-10-24", "close": 3.0267, "volume": 1153485.0}, {"date": "2014-10-27", "close": 3.1464, "volume": 1419651.0}, {"date": "2014-10-28", "close": 3.10365, "volume": 894379.0}, {"date": "2014-10-29", "close": 3.1806, "volume": 1349326.0}, {"date": "2014-10-30", "close": 3.1806, "volume": 732891.0}, {"date": "2014-10-31", "close": 3.1806, "volume": 1030892.0}, {"date": "2014-11-03", "close": 3.1977, "volume": 274248.0}, {"date": "2014-11-04", "close": 3.249, "volume": 614538.0}, {"date": "2014-11-05", "close": 3.24045, "volume": 727477.0}, {"date": "2014-11-06", "close": 3.1635, "volume": 1664874.0}, {"date": "2014-11-07", "close": 3.1464, "volume": 2999809.0}, {"date": "2014-11-10", "close": 3.0438, "volume": 2017439.0}, {"date": "2014-11-11", "close": 3.1122, "volume": 2020605.0}, {"date": "2014-11-12", "close": 3.01815, "volume": 1506523.0}, {"date": "2014-11-13", "close": 3.0951, "volume": 1490166.0}, {"date": "2014-11-14", "close": 3.0267, "volume": 1142161.0}, {"date": "2014-11-17", "close": 2.98395, "volume": 723215.0}, {"date": "2014-11-18", "close": 2.94975, "volume": 755809.0}, {"date": "2014-11-19", "close": 2.9754, "volume": 840781.0}, {"date": "2014-11-20", "close": 2.8899, "volume": 1904607.0}, {"date": "2014-11-21", "close": 2.91555, "volume": 1671594.0}, {"date": "2014-11-24", "close": 3.0096, "volume": 1011937.0}, {"date": "2014-11-25", "close": 2.9412, "volume": 7362295.0}, {"date": "2014-11-26", "close": 3.01815, "volume": 1202225.0}, {"date": "2014-11-27", "close": 3.00105, "volume": 533027.0}, {"date": "2014-11-28", "close": 2.9583, "volume": 628936.0}, {"date": "2014-12-01", "close": 2.9241, "volume": 1820366.0}, {"date": "2014-12-02", "close": 2.91555, "volume": 2041173.0}, {"date": "2014-12-03", "close": 2.907, "volume": 1029724.0}, {"date": "2014-12-04", "close": 2.8899, "volume": 1878218.0}, {"date": "2014-12-05", "close": 2.8728, "volume": 2300862.0}, {"date": "2014-12-08", "close": 2.93265, "volume": 1267216.0}, {"date": "2014-12-09", "close": 2.91555, "volume": 1822640.0}, {"date": "2014-12-10", "close": 2.9241, "volume": 1634478.0}, {"date": "2014-12-11", "close": 2.907, "volume": 1324149.0}, {"date": "2014-12-12", "close": 2.907, "volume": 627106.0}, {"date": "2014-12-15", "close": 2.89845, "volume": 936318.0}, {"date": "2014-12-16", "close": 2.8728, "volume": 1119661.0}, {"date": "2014-12-17", "close": 2.88135, "volume": 547501.0}, {"date": "2014-12-18", "close": 2.8899, "volume": 1120135.0}, {"date": "2014-12-19", "close": 2.94975, "volume": 5254165.0}, {"date": "2014-12-22", "close": 3.0267, "volume": 793468.0}, {"date": "2014-12-23", "close": 3.0609, "volume": 719919.0}, {"date": "2014-12-24", "close": 3.05235, "volume": 221421.0}, {"date": "2014-12-29", "close": 3.15495, "volume": 583699.0}, {"date": "2014-12-30", "close": 3.078, "volume": 645538.0}, {"date": "2014-12-31", "close": 3.1122, "volume": 381382.0}, {"date": "2015-01-02", "close": 3.0951, "volume": 112332.0}, {"date": "2015-01-05", "close": 3.05235, "volume": 299726.0}, {"date": "2015-01-06", "close": 2.9412, "volume": 767611.0}, {"date": "2015-01-07", "close": 2.907, "volume": 536502.0}, {"date": "2015-01-08", "close": 2.81295, "volume": 1454825.0}, {"date": "2015-01-09", "close": 2.8557, "volume": 1710207.0}, {"date": "2015-01-12", "close": 2.8557, "volume": 903532.0}, {"date": "2015-01-13", "close": 2.89845, "volume": 947068.0}, {"date": "2015-01-14", "close": 2.8728, "volume": 1572910.0}, {"date": "2015-01-15", "close": 2.907, "volume": 2869284.0}, {"date": "2015-01-16", "close": 2.89845, "volume": 3337483.0}, {"date": "2015-01-19", "close": 2.8557, "volume": 1223731.0}, {"date": "2015-01-20", "close": 2.8557, "volume": 1357449.0}, {"date": "2015-01-21", "close": 2.93265, "volume": 1249386.0}, {"date": "2015-01-22", "close": 2.91555, "volume": 1446791.0}, {"date": "2015-01-23", "close": 2.907, "volume": 1987480.0}, {"date": "2015-01-27", "close": 2.907, "volume": 1225994.0}, {"date": "2015-01-28", "close": 2.907, "volume": 2591273.0}, {"date": "2015-01-29", "close": 2.96685, "volume": 2191594.0}, {"date": "2015-01-30", "close": 3.0267, "volume": 2116357.0}, {"date": "2015-02-02", "close": 3.00105, "volume": 2170264.0}, {"date": "2015-02-03", "close": 3.0438, "volume": 2908018.0}, {"date": "2015-02-04", "close": 3.18915, "volume": 2121599.0}, {"date": "2015-02-05", "close": 3.29175, "volume": 3564458.0}, {"date": "2015-02-06", "close": 3.3516, "volume": 2173004.0}, {"date": "2015-02-09", "close": 3.4029, "volume": 1326758.0}, {"date": "2015-02-10", "close": 3.3687, "volume": 1904267.0}, {"date": "2015-02-11", "close": 3.58245, "volume": 3673248.0}, {"date": "2015-02-12", "close": 3.6594, "volume": 5053033.0}, {"date": "2015-02-13", "close": 3.6936, "volume": 1729335.0}, {"date": "2015-02-16", "close": 3.6936, "volume": 1630873.0}, {"date": "2015-02-17", "close": 3.6765, "volume": 2105949.0}, {"date": "2015-02-18", "close": 2.8386, "volume": 21658580.0}, {"date": "2015-02-19", "close": 2.8386, "volume": 9244243.0}, {"date": "2015-02-20", "close": 2.84715, "volume": 4624720.0}, {"date": "2015-02-23", "close": 2.8215, "volume": 13997377.0}, {"date": "2015-02-24", "close": 2.7873, "volume": 3798267.0}, {"date": "2015-02-25", "close": 2.83005, "volume": 3077209.0}, {"date": "2015-02-26", "close": 2.8215, "volume": 3415556.0}, {"date": "2015-02-27", "close": 2.8386, "volume": 4359939.0}, {"date": "2015-03-02", "close": 2.8044, "volume": 19460878.0}, {"date": "2015-03-03", "close": 2.84715, "volume": 2160727.0}, {"date": "2015-03-04", "close": 2.79585, "volume": 2088804.0}, {"date": "2015-03-05", "close": 2.77875, "volume": 1810028.0}, {"date": "2015-03-06", "close": 2.8215, "volume": 1499661.0}, {"date": "2015-03-09", "close": 2.8044, "volume": 1130380.0}, {"date": "2015-03-10", "close": 2.77875, "volume": 767219.0}, {"date": "2015-03-11", "close": 2.736, "volume": 1089742.0}, {"date": "2015-03-12", "close": 2.81295, "volume": 3784877.0}, {"date": "2015-03-13", "close": 2.84715, "volume": 1628153.0}, {"date": "2015-03-16", "close": 2.8215, "volume": 1400720.0}, {"date": "2015-03-17", "close": 2.8215, "volume": 1104629.0}, {"date": "2015-03-18", "close": 2.8215, "volume": 1359839.0}, {"date": "2015-03-19", "close": 2.8215, "volume": 1374763.0}, {"date": "2015-03-20", "close": 2.81295, "volume": 3978461.0}, {"date": "2015-03-23", "close": 2.77875, "volume": 1749273.0}, {"date": "2015-03-24", "close": 2.8215, "volume": 1110982.0}, {"date": "2015-03-25", "close": 2.8899, "volume": 2449998.0}, {"date": "2015-03-26", "close": 2.8215, "volume": 1600068.0}, {"date": "2015-03-27", "close": 2.8044, "volume": 1037609.0}, {"date": "2015-03-30", "close": 2.7873, "volume": 1878557.0}, {"date": "2015-03-31", "close": 2.8215, "volume": 828416.0}, {"date": "2015-04-01", "close": 2.7873, "volume": 1215572.0}, {"date": "2015-04-02", "close": 2.79585, "volume": 624462.0}, {"date": "2015-04-07", "close": 2.79585, "volume": 989414.0}, {"date": "2015-04-08", "close": 2.8215, "volume": 1150018.0}, {"date": "2015-04-09", "close": 2.8557, "volume": 1142730.0}, {"date": "2015-04-10", "close": 2.8728, "volume": 1401175.0}, {"date": "2015-04-13", "close": 2.89845, "volume": 649265.0}, {"date": "2015-04-14", "close": 2.9241, "volume": 1118344.0}, {"date": "2015-04-15", "close": 2.9412, "volume": 1283244.0}, {"date": "2015-04-16", "close": 2.93265, "volume": 9111013.0}, {"date": "2015-04-17", "close": 2.907, "volume": 787508.0}, {"date": "2015-04-20", "close": 2.8728, "volume": 999994.0}, {"date": "2015-04-21", "close": 2.88135, "volume": 488621.0}, {"date": "2015-04-22", "close": 2.8728, "volume": 1083568.0}, {"date": "2015-04-23", "close": 2.86425, "volume": 606938.0}, {"date": "2015-04-24", "close": 2.8728, "volume": 4346865.0}, {"date": "2015-04-27", "close": 2.96685, "volume": 1363129.0}, {"date": "2015-04-28", "close": 2.94975, "volume": 1362132.0}, {"date": "2015-04-29", "close": 2.8215, "volume": 7871830.0}, {"date": "2015-04-30", "close": 2.8728, "volume": 1334508.0}, {"date": "2015-05-01", "close": 2.89845, "volume": 979401.0}, {"date": "2015-05-04", "close": 2.88135, "volume": 1148654.0}, {"date": "2015-05-05", "close": 2.81295, "volume": 2786910.0}, {"date": "2015-05-06", "close": 2.736, "volume": 766874.0}, {"date": "2015-05-07", "close": 2.64195, "volume": 1254709.0}, {"date": "2015-05-08", "close": 2.7018, "volume": 23671242.0}, {"date": "2015-05-11", "close": 2.6847, "volume": 469535.0}, {"date": "2015-05-12", "close": 2.74455, "volume": 128890132.0}, {"date": "2015-05-13", "close": 2.72745, "volume": 2526537.0}, {"date": "2015-05-14", "close": 2.7189, "volume": 2634477.0}, {"date": "2015-05-15", "close": 2.71035, "volume": 16569958.0}, {"date": "2015-05-18", "close": 2.6676, "volume": 4409322.0}, {"date": "2015-05-19", "close": 2.6676, "volume": 2196753.0}, {"date": "2015-05-20", "close": 2.65905, "volume": 9927101.0}, {"date": "2015-05-21", "close": 2.6676, "volume": 1600883.0}, {"date": "2015-05-22", "close": 2.64195, "volume": 2686690.0}, {"date": "2015-05-25", "close": 2.6505, "volume": 2487717.0}, {"date": "2015-05-26", "close": 2.65905, "volume": 1250642.0}, {"date": "2015-05-27", "close": 2.6505, "volume": 8790318.0}, {"date": "2015-05-28", "close": 2.64195, "volume": 934862.0}, {"date": "2015-05-29", "close": 2.71035, "volume": 2966406.0}, {"date": "2015-06-01", "close": 2.67615, "volume": 1383661.0}, {"date": "2015-06-02", "close": 2.65905, "volume": 892520.0}, {"date": "2015-06-03", "close": 2.6334, "volume": 1797468.0}, {"date": "2015-06-04", "close": 2.6163, "volume": 1612240.0}, {"date": "2015-06-05", "close": 2.6847, "volume": 4097489.0}, {"date": "2015-06-09", "close": 2.6847, "volume": 1202316.0}, {"date": "2015-06-10", "close": 2.69325, "volume": 1043840.0}, {"date": "2015-06-11", "close": 2.77875, "volume": 2580563.0}, {"date": "2015-06-12", "close": 2.77875, "volume": 2327490.0}, {"date": "2015-06-15", "close": 2.7702, "volume": 1047932.0}, {"date": "2015-06-16", "close": 2.7702, "volume": 686186.0}, {"date": "2015-06-17", "close": 2.7873, "volume": 786087.0}, {"date": "2015-06-18", "close": 2.736, "volume": 2081775.0}, {"date": "2015-06-19", "close": 2.83005, "volume": 3754988.0}, {"date": "2015-06-22", "close": 2.8215, "volume": 639028.0}, {"date": "2015-06-23", "close": 2.81295, "volume": 1341420.0}, {"date": "2015-06-24", "close": 2.79585, "volume": 931180.0}, {"date": "2015-06-25", "close": 2.7531, "volume": 1165848.0}, {"date": "2015-06-26", "close": 2.69325, "volume": 1153246.0}, {"date": "2015-06-29", "close": 2.65905, "volume": 1175965.0}, {"date": "2015-06-30", "close": 2.6847, "volume": 1609539.0}, {"date": "2015-07-01", "close": 2.72745, "volume": 803163.0}, {"date": "2015-07-02", "close": 2.77875, "volume": 1887899.0}, {"date": "2015-07-03", "close": 2.7531, "volume": 1206579.0}, {"date": "2015-07-06", "close": 2.7018, "volume": 629212.0}, {"date": "2015-07-07", "close": 2.74455, "volume": 788192.0}, {"date": "2015-07-08", "close": 2.67615, "volume": 1838578.0}, {"date": "2015-07-09", "close": 2.69325, "volume": 1006475.0}, {"date": "2015-07-10", "close": 2.72745, "volume": 1000531.0}, {"date": "2015-07-13", "close": 2.736, "volume": 610826.0}, {"date": "2015-07-14", "close": 2.7873, "volume": 1551409.0}, {"date": "2015-07-15", "close": 2.79585, "volume": 1318881.0}, {"date": "2015-07-16", "close": 2.8215, "volume": 1597432.0}, {"date": "2015-07-17", "close": 2.86425, "volume": 3753970.0}, {"date": "2015-07-20", "close": 2.8215, "volume": 1700887.0}, {"date": "2015-07-21", "close": 2.88135, "volume": 3955943.0}, {"date": "2015-07-22", "close": 2.8899, "volume": 2847724.0}, {"date": "2015-07-23", "close": 2.907, "volume": 1760757.0}, {"date": "2015-07-24", "close": 2.89845, "volume": 2908276.0}, {"date": "2015-07-27", "close": 2.9925, "volume": 1859840.0}, {"date": "2015-07-28", "close": 3.05235, "volume": 2689747.0}, {"date": "2015-07-29", "close": 2.98395, "volume": 2925033.0}, {"date": "2015-07-30", "close": 3.08655, "volume": 2374257.0}, {"date": "2015-07-31", "close": 3.0609, "volume": 4427138.0}, {"date": "2015-08-03", "close": 3.08655, "volume": 1064220.0}, {"date": "2015-08-04", "close": 3.00105, "volume": 2370170.0}, {"date": "2015-08-05", "close": 3.00105, "volume": 8347502.0}, {"date": "2015-08-06", "close": 2.69325, "volume": 9753885.0}, {"date": "2015-08-07", "close": 2.67615, "volume": 2310525.0}, {"date": "2015-08-10", "close": 2.7018, "volume": 3286030.0}, {"date": "2015-08-11", "close": 2.71035, "volume": 4569295.0}, {"date": "2015-08-12", "close": 2.7702, "volume": 3497332.0}, {"date": "2015-08-13", "close": 2.79585, "volume": 2019611.0}, {"date": "2015-08-14", "close": 2.79585, "volume": 1732898.0}, {"date": "2015-08-17", "close": 2.8215, "volume": 2269995.0}, {"date": "2015-08-18", "close": 2.7531, "volume": 4388529.0}, {"date": "2015-08-19", "close": 2.45385, "volume": 4757255.0}, {"date": "2015-08-20", "close": 2.36835, "volume": 6102324.0}, {"date": "2015-08-21", "close": 2.2914, "volume": 4037298.0}, {"date": "2015-08-24", "close": 2.2059, "volume": 19468891.0}, {"date": "2015-08-25", "close": 2.24865, "volume": 2369163.0}, {"date": "2015-08-26", "close": 2.2401, "volume": 1719090.0}, {"date": "2015-08-27", "close": 2.2743, "volume": 4590765.0}, {"date": "2015-08-28", "close": 2.3256, "volume": 1719414.0}, {"date": "2015-08-31", "close": 2.2914, "volume": 3743577.0}, {"date": "2015-09-01", "close": 2.1717, "volume": 3397228.0}, {"date": "2015-09-02", "close": 2.09475, "volume": 3043813.0}, {"date": "2015-09-03", "close": 2.1033, "volume": 1131187.0}, {"date": "2015-09-04", "close": 2.1033, "volume": 2128740.0}, {"date": "2015-09-07", "close": 2.0862, "volume": 853497.0}, {"date": "2015-09-08", "close": 2.14605, "volume": 666167.0}, {"date": "2015-09-09", "close": 2.14605, "volume": 1514435.0}, {"date": "2015-09-10", "close": 2.1033, "volume": 1625935.0}, {"date": "2015-09-11", "close": 2.09475, "volume": 1491982.0}, {"date": "2015-09-14", "close": 2.0691, "volume": 1504344.0}, {"date": "2015-09-15", "close": 2.0862, "volume": 2390980.0}, {"date": "2015-09-16", "close": 2.1204, "volume": 2712710.0}, {"date": "2015-09-17", "close": 2.12895, "volume": 2637605.0}, {"date": "2015-09-18", "close": 2.1888, "volume": 2322786.0}, {"date": "2015-09-21", "close": 2.0862, "volume": 1844414.0}, {"date": "2015-09-22", "close": 2.06055, "volume": 2099932.0}, {"date": "2015-09-23", "close": 1.9836, "volume": 3415745.0}, {"date": "2015-09-24", "close": 2.02635, "volume": 2018915.0}, {"date": "2015-09-25", "close": 2.00925, "volume": 868075.0}, {"date": "2015-09-28", "close": 2.04345, "volume": 606759.0}, {"date": "2015-09-29", "close": 1.88955, "volume": 2130220.0}, {"date": "2015-09-30", "close": 1.9665, "volume": 3211460.0}, {"date": "2015-10-01", "close": 1.9665, "volume": 2199793.0}, {"date": "2015-10-02", "close": 2.00925, "volume": 2387767.0}, {"date": "2015-10-05", "close": 2.0349, "volume": 755789.0}, {"date": "2015-10-06", "close": 2.09475, "volume": 1589404.0}, {"date": "2015-10-07", "close": 2.06055, "volume": 1416171.0}, {"date": "2015-10-08", "close": 2.09475, "volume": 937499.0}, {"date": "2015-10-09", "close": 2.1204, "volume": 738739.0}, {"date": "2015-10-12", "close": 2.1888, "volume": 2478668.0}, {"date": "2015-10-13", "close": 2.21445, "volume": 1477192.0}, {"date": "2015-10-14", "close": 2.14605, "volume": 1647269.0}, {"date": "2015-10-15", "close": 2.21445, "volume": 1585047.0}, {"date": "2015-10-16", "close": 2.2914, "volume": 3722115.0}, {"date": "2015-10-19", "close": 2.23155, "volume": 1019973.0}, {"date": "2015-10-20", "close": 2.223, "volume": 1041533.0}, {"date": "2015-10-21", "close": 2.2743, "volume": 1049865.0}, {"date": "2015-10-22", "close": 2.223, "volume": 1061200.0}, {"date": "2015-10-23", "close": 2.2914, "volume": 1422303.0}, {"date": "2015-10-26", "close": 2.3085, "volume": 1358763.0}, {"date": "2015-10-27", "close": 2.3256, "volume": 1458149.0}, {"date": "2015-10-28", "close": 2.29995, "volume": 1686080.0}, {"date": "2015-10-29", "close": 2.26575, "volume": 2173653.0}, {"date": "2015-10-30", "close": 2.3085, "volume": 1933650.0}, {"date": "2015-11-02", "close": 2.35125, "volume": 1973083.0}, {"date": "2015-11-03", "close": 2.43675, "volume": 2435004.0}, {"date": "2015-11-04", "close": 2.4111, "volume": 2006606.0}, {"date": "2015-11-05", "close": 2.43675, "volume": 1880004.0}, {"date": "2015-11-06", "close": 2.4282, "volume": 1311917.0}, {"date": "2015-11-09", "close": 2.40255, "volume": 1240033.0}, {"date": "2015-11-10", "close": 2.4111, "volume": 1421987.0}, {"date": "2015-11-11", "close": 2.43675, "volume": 660578.0}, {"date": "2015-11-12", "close": 2.4453, "volume": 622743.0}, {"date": "2015-11-13", "close": 2.41965, "volume": 995984.0}, {"date": "2015-11-16", "close": 2.40255, "volume": 626730.0}, {"date": "2015-11-17", "close": 2.394, "volume": 4953296.0}, {"date": "2015-11-18", "close": 2.3769, "volume": 6100508.0}, {"date": "2015-11-19", "close": 2.45385, "volume": 7390081.0}, {"date": "2015-11-20", "close": 2.45385, "volume": 6388375.0}, {"date": "2015-11-23", "close": 2.41965, "volume": 8194062.0}, {"date": "2015-11-24", "close": 2.40255, "volume": 9781792.0}, {"date": "2015-11-25", "close": 2.33415, "volume": 11581527.0}, {"date": "2015-11-26", "close": 2.33415, "volume": 11520229.0}, {"date": "2015-11-27", "close": 2.223, "volume": 12436675.0}, {"date": "2015-11-30", "close": 2.1717, "volume": 8668888.0}, {"date": "2015-12-01", "close": 2.223, "volume": 8605916.0}, {"date": "2015-12-02", "close": 2.21445, "volume": 7023461.0}, {"date": "2015-12-03", "close": 2.1888, "volume": 7384375.0}, {"date": "2015-12-04", "close": 2.1888, "volume": 4352986.0}, {"date": "2015-12-07", "close": 2.19735, "volume": 3392287.0}, {"date": "2015-12-08", "close": 2.14605, "volume": 2525413.0}, {"date": "2015-12-09", "close": 2.1717, "volume": 4301192.0}, {"date": "2015-12-10", "close": 2.11185, "volume": 1989246.0}, {"date": "2015-12-11", "close": 2.12895, "volume": 1442765.0}, {"date": "2015-12-14", "close": 2.0691, "volume": 1395566.0}, {"date": "2015-12-15", "close": 2.06055, "volume": 1617111.0}, {"date": "2015-12-16", "close": 2.1375, "volume": 1599485.0}, {"date": "2015-12-17", "close": 2.14605, "volume": 2878989.0}, {"date": "2015-12-18", "close": 2.1717, "volume": 2387120.0}, {"date": "2015-12-21", "close": 2.16315, "volume": 1456908.0}, {"date": "2015-12-22", "close": 2.223, "volume": 1484133.0}, {"date": "2015-12-23", "close": 2.26575, "volume": 660791.0}, {"date": "2015-12-24", "close": 2.28285, "volume": 307589.0}, {"date": "2015-12-29", "close": 2.35125, "volume": 1289547.0}, {"date": "2015-12-30", "close": 2.3598, "volume": 1317398.0}, {"date": "2015-12-31", "close": 2.3598, "volume": 308299.0}, {"date": "2016-01-04", "close": 2.33415, "volume": 1406731.0}, {"date": "2016-01-05", "close": 2.2914, "volume": 1235988.0}, {"date": "2016-01-06", "close": 2.28285, "volume": 1242971.0}, {"date": "2016-01-07", "close": 2.28285, "volume": 1343791.0}, {"date": "2016-01-08", "close": 2.29995, "volume": 1752895.0}, {"date": "2016-01-11", "close": 2.21445, "volume": 3063325.0}, {"date": "2016-01-12", "close": 2.2059, "volume": 2596800.0}, {"date": "2016-01-13", "close": 2.2059, "volume": 2229799.0}, {"date": "2016-01-14", "close": 2.1375, "volume": 1567502.0}, {"date": "2016-01-15", "close": 2.11185, "volume": 1645140.0}, {"date": "2016-01-18", "close": 2.06055, "volume": 2449600.0}, {"date": "2016-01-19", "close": 2.0691, "volume": 1420465.0}, {"date": "2016-01-20", "close": 2.052, "volume": 1534747.0}, {"date": "2016-01-21", "close": 2.06055, "volume": 1566233.0}, {"date": "2016-01-22", "close": 2.06055, "volume": 1113436.0}, {"date": "2016-01-25", "close": 2.1375, "volume": 1374651.0}, {"date": "2016-01-27", "close": 2.1375, "volume": 2644290.0}, {"date": "2016-01-28", "close": 2.14605, "volume": 1203082.0}, {"date": "2016-01-29", "close": 2.21445, "volume": 2315519.0}, {"date": "2016-02-01", "close": 2.21445, "volume": 2714480.0}, {"date": "2016-02-02", "close": 2.1717, "volume": 1132412.0}, {"date": "2016-02-03", "close": 2.14605, "volume": 1578326.0}, {"date": "2016-02-04", "close": 2.1717, "volume": 1726982.0}, {"date": "2016-02-05", "close": 2.26575, "volume": 2937292.0}, {"date": "2016-02-08", "close": 2.1204, "volume": 2802065.0}, {"date": "2016-02-09", "close": 2.0691, "volume": 3307149.0}, {"date": "2016-02-10", "close": 1.99215, "volume": 3226847.0}, {"date": "2016-02-11", "close": 2.052, "volume": 2658936.0}, {"date": "2016-02-12", "close": 1.9836, "volume": 3278425.0}, {"date": "2016-02-15", "close": 2.06055, "volume": 2694065.0}, {"date": "2016-02-16", "close": 2.0691, "volume": 4508505.0}, {"date": "2016-02-17", "close": 1.881, "volume": 4262573.0}, {"date": "2016-02-18", "close": 1.9323, "volume": 2264981.0}, {"date": "2016-02-19", "close": 1.9152, "volume": 1414851.0}, {"date": "2016-02-22", "close": 1.92375, "volume": 1464351.0}, {"date": "2016-02-23", "close": 1.88955, "volume": 1702640.0}, {"date": "2016-02-24", "close": 1.8297, "volume": 2692660.0}, {"date": "2016-02-25", "close": 1.8297, "volume": 2383920.0}, {"date": "2016-02-26", "close": 1.82115, "volume": 1252469.0}, {"date": "2016-02-29", "close": 1.85535, "volume": 1652033.0}, {"date": "2016-03-01", "close": 1.85535, "volume": 1626335.0}, {"date": "2016-03-02", "close": 1.90665, "volume": 5633473.0}, {"date": "2016-03-03", "close": 1.9494, "volume": 1822034.0}, {"date": "2016-03-04", "close": 1.97505, "volume": 2143965.0}, {"date": "2016-03-07", "close": 2.0007, "volume": 2509786.0}, {"date": "2016-03-08", "close": 1.97505, "volume": 1878632.0}, {"date": "2016-03-09", "close": 1.99215, "volume": 1961864.0}, {"date": "2016-03-10", "close": 2.02635, "volume": 1598636.0}, {"date": "2016-03-11", "close": 1.99215, "volume": 904585.0}, {"date": "2016-03-14", "close": 2.0007, "volume": 1227451.0}, {"date": "2016-03-15", "close": 2.02635, "volume": 3321795.0}, {"date": "2016-03-16", "close": 2.0178, "volume": 2119933.0}, {"date": "2016-03-17", "close": 2.0349, "volume": 2201506.0}, {"date": "2016-03-18", "close": 2.09475, "volume": 4676885.0}, {"date": "2016-03-21", "close": 2.1033, "volume": 3145825.0}, {"date": "2016-03-22", "close": 2.11185, "volume": 3339028.0}, {"date": "2016-03-23", "close": 2.052, "volume": 1629749.0}, {"date": "2016-03-24", "close": 2.0349, "volume": 3592656.0}, {"date": "2016-03-29", "close": 1.97505, "volume": 1811654.0}, {"date": "2016-03-30", "close": 1.9665, "volume": 1287971.0}, {"date": "2016-03-31", "close": 2.12895, "volume": 9794389.0}, {"date": "2016-04-01", "close": 2.14605, "volume": 4524600.0}, {"date": "2016-04-04", "close": 2.1546, "volume": 1608563.0}, {"date": "2016-04-05", "close": 2.11185, "volume": 2694095.0}, {"date": "2016-04-06", "close": 2.12895, "volume": 1450523.0}, {"date": "2016-04-07", "close": 2.1204, "volume": 1635543.0}, {"date": "2016-04-08", "close": 2.09475, "volume": 1640209.0}, {"date": "2016-04-11", "close": 2.04345, "volume": 1438484.0}, {"date": "2016-04-12", "close": 2.052, "volume": 2124465.0}, {"date": "2016-04-13", "close": 2.06055, "volume": 2212589.0}, {"date": "2016-04-14", "close": 2.0862, "volume": 2014451.0}, {"date": "2016-04-15", "close": 2.09475, "volume": 2138726.0}, {"date": "2016-04-18", "close": 2.0691, "volume": 1609600.0}, {"date": "2016-04-19", "close": 2.11185, "volume": 2064416.0}, {"date": "2016-04-20", "close": 2.07765, "volume": 1484144.0}, {"date": "2016-04-21", "close": 2.04345, "volume": 2052742.0}, {"date": "2016-04-22", "close": 2.0691, "volume": 2401409.0}, {"date": "2016-04-26", "close": 2.0349, "volume": 1198602.0}, {"date": "2016-04-27", "close": 2.00925, "volume": 3147226.0}, {"date": "2016-04-28", "close": 2.0349, "volume": 2668993.0}, {"date": "2016-04-29", "close": 2.04345, "volume": 2414358.0}, {"date": "2016-05-02", "close": 2.06055, "volume": 3196715.0}, {"date": "2016-05-03", "close": 2.0862, "volume": 3377506.0}, {"date": "2016-05-04", "close": 2.12895, "volume": 5009343.0}, {"date": "2016-05-05", "close": 2.1888, "volume": 1889412.0}, {"date": "2016-05-06", "close": 2.19735, "volume": 2923470.0}, {"date": "2016-05-09", "close": 2.1888, "volume": 1420554.0}, {"date": "2016-05-10", "close": 2.2401, "volume": 2082715.0}, {"date": "2016-05-11", "close": 2.28285, "volume": 1801195.0}, {"date": "2016-05-12", "close": 2.3085, "volume": 2156157.0}, {"date": "2016-05-13", "close": 2.29995, "volume": 1443836.0}, {"date": "2016-05-16", "close": 2.28285, "volume": 1469145.0}, {"date": "2016-05-17", "close": 2.24865, "volume": 2752697.0}, {"date": "2016-05-18", "close": 2.26575, "volume": 1962129.0}, {"date": "2016-05-19", "close": 2.28285, "volume": 2474745.0}, {"date": "2016-05-20", "close": 2.3085, "volume": 1444745.0}, {"date": "2016-05-23", "close": 2.26575, "volume": 2940287.0}, {"date": "2016-06-02", "close": 2.67, "volume": 1120839.0}, {"date": "2016-06-03", "close": 2.8, "volume": 1530674.0}, {"date": "2016-06-06", "close": 2.69, "volume": 1123377.0}, {"date": "2016-06-07", "close": 2.72, "volume": 1315252.0}, {"date": "2016-06-08", "close": 2.7, "volume": 1078613.0}, {"date": "2016-06-09", "close": 2.69, "volume": 1752201.0}, {"date": "2016-06-10", "close": 2.64, "volume": 1174767.0}, {"date": "2016-06-14", "close": 2.61, "volume": 1448597.0}, {"date": "2016-06-15", "close": 2.59, "volume": 956706.0}, {"date": "2016-06-16", "close": 2.56, "volume": 2197585.0}, {"date": "2016-06-17", "close": 2.57, "volume": 3326980.0}, {"date": "2016-06-20", "close": 2.67, "volume": 2974014.0}, {"date": "2016-06-21", "close": 2.67, "volume": 2315829.0}, {"date": "2016-06-22", "close": 2.69, "volume": 981401.0}, {"date": "2016-06-23", "close": 2.76, "volume": 1541676.0}, {"date": "2016-06-24", "close": 2.64, "volume": 2830560.0}, {"date": "2016-06-27", "close": 2.62, "volume": 1293850.0}, {"date": "2016-06-28", "close": 2.63, "volume": 1943230.0}, {"date": "2016-06-29", "close": 2.63, "volume": 1512229.0}, {"date": "2016-06-30", "close": 2.75, "volume": 2365298.0}, {"date": "2016-07-01", "close": 2.71, "volume": 993394.0}, {"date": "2016-07-04", "close": 2.72, "volume": 683726.0}, {"date": "2016-07-05", "close": 2.66, "volume": 753122.0}, {"date": "2016-07-06", "close": 2.66, "volume": 1191698.0}, {"date": "2016-07-07", "close": 2.69, "volume": 847642.0}, {"date": "2016-07-08", "close": 2.7, "volume": 825142.0}, {"date": "2016-07-11", "close": 2.76, "volume": 735234.0}, {"date": "2016-07-12", "close": 2.75, "volume": 1463491.0}, {"date": "2016-07-13", "close": 2.78, "volume": 1070644.0}, {"date": "2016-07-14", "close": 2.79, "volume": 670303.0}, {"date": "2016-07-15", "close": 2.84, "volume": 909514.0}, {"date": "2016-07-18", "close": 2.83, "volume": 538067.0}, {"date": "2016-07-19", "close": 2.83, "volume": 693095.0}, {"date": "2016-07-20", "close": 2.82, "volume": 754940.0}, {"date": "2016-07-21", "close": 2.81, "volume": 1205266.0}, {"date": "2016-07-22", "close": 2.75, "volume": 1346761.0}, {"date": "2016-07-25", "close": 2.82, "volume": 904421.0}, {"date": "2016-07-26", "close": 2.87, "volume": 1160133.0}, {"date": "2016-07-27", "close": 2.89, "volume": 744216.0}, {"date": "2016-07-28", "close": 2.92, "volume": 789133.0}, {"date": "2016-07-29", "close": 2.94, "volume": 1350138.0}, {"date": "2016-08-01", "close": 2.91, "volume": 943469.0}, {"date": "2016-08-02", "close": 2.9, "volume": 1386358.0}, {"date": "2016-08-03", "close": 3.1, "volume": 4584614.0}, {"date": "2016-08-04", "close": 3.11, "volume": 4376820.0}, {"date": "2016-08-05", "close": 3.19, "volume": 3860508.0}, {"date": "2016-08-08", "close": 3.23, "volume": 2228719.0}, {"date": "2016-08-09", "close": 3.19, "volume": 2188256.0}, {"date": "2016-08-10", "close": 3.24, "volume": 1469470.0}, {"date": "2016-08-11", "close": 3.26, "volume": 1945601.0}, {"date": "2016-08-12", "close": 3.26, "volume": 1640804.0}, {"date": "2016-08-15", "close": 3.27, "volume": 1770384.0}, {"date": "2016-08-16", "close": 2.94, "volume": 1440817.0}, {"date": "2016-08-17", "close": 2.96, "volume": 1008459.0}, {"date": "2016-08-18", "close": 2.95, "volume": 1378959.0}, {"date": "2016-08-19", "close": 2.96, "volume": 774259.0}, {"date": "2016-08-22", "close": 2.96, "volume": 772083.0}, {"date": "2016-08-23", "close": 2.96, "volume": 1287493.0}, {"date": "2016-08-24", "close": 2.95, "volume": 618599.0}, {"date": "2016-08-25", "close": 3.01, "volume": 1192785.0}, {"date": "2016-08-26", "close": 2.94, "volume": 714365.0}, {"date": "2016-08-29", "close": 2.89, "volume": 904057.0}, {"date": "2016-08-30", "close": 2.94, "volume": 691121.0}, {"date": "2016-08-31", "close": 2.92, "volume": 994008.0}, {"date": "2016-09-01", "close": 2.92, "volume": 906095.0}, {"date": "2016-09-02", "close": 2.92, "volume": 728281.0}, {"date": "2016-09-05", "close": 2.93, "volume": 427287.0}, {"date": "2016-09-06", "close": 2.94, "volume": 923911.0}, {"date": "2016-09-07", "close": 2.96, "volume": 2429854.0}, {"date": "2016-09-08", "close": 2.96, "volume": 1268939.0}, {"date": "2016-09-09", "close": 2.89, "volume": 865796.0}, {"date": "2016-09-12", "close": 2.84, "volume": 990758.0}, {"date": "2016-09-13", "close": 2.88, "volume": 1044294.0}, {"date": "2016-09-14", "close": 2.84, "volume": 1064867.0}, {"date": "2016-09-15", "close": 2.82, "volume": 1258369.0}, {"date": "2016-09-16", "close": 2.92, "volume": 2050435.0}, {"date": "2016-09-19", "close": 2.89, "volume": 182117.0}, {"date": "2016-09-20", "close": 2.78, "volume": 1571076.0}, {"date": "2016-09-21", "close": 2.77, "volume": 730409.0}, {"date": "2016-09-22", "close": 2.77, "volume": 1088907.0}, {"date": "2016-09-23", "close": 2.71, "volume": 2493481.0}, {"date": "2016-09-26", "close": 2.68, "volume": 1218833.0}, {"date": "2016-09-27", "close": 2.69, "volume": 2407059.0}, {"date": "2016-09-28", "close": 2.7, "volume": 1338997.0}, {"date": "2016-09-29", "close": 2.7, "volume": 941119.0}, {"date": "2016-09-30", "close": 2.69, "volume": 1690423.0}, {"date": "2016-10-03", "close": 2.75, "volume": 667945.0}, {"date": "2016-10-04", "close": 2.77, "volume": 2379803.0}, {"date": "2016-10-05", "close": 2.76, "volume": 1851077.0}, {"date": "2016-10-06", "close": 2.78, "volume": 1891354.0}, {"date": "2016-10-07", "close": 2.72, "volume": 1177911.0}, {"date": "2016-10-10", "close": 2.73, "volume": 779452.0}, {"date": "2016-10-11", "close": 2.76, "volume": 729010.0}, {"date": "2016-10-12", "close": 2.75, "volume": 722361.0}, {"date": "2016-10-13", "close": 2.73, "volume": 824495.0}, {"date": "2016-10-14", "close": 2.75, "volume": 401755.0}, {"date": "2016-10-17", "close": 2.68, "volume": 1063903.0}, {"date": "2016-10-18", "close": 2.69, "volume": 806203.0}, {"date": "2016-10-19", "close": 2.79, "volume": 1067580.0}, {"date": "2016-10-20", "close": 2.84, "volume": 964160.0}, {"date": "2016-10-21", "close": 2.93, "volume": 1764632.0}, {"date": "2016-10-24", "close": 3.01, "volume": 1937936.0}, {"date": "2016-10-25", "close": 3.07, "volume": 1232418.0}, {"date": "2016-10-26", "close": 2.96, "volume": 1632701.0}, {"date": "2016-10-27", "close": 3.0, "volume": 2835503.0}, {"date": "2016-10-28", "close": 3.03, "volume": 1177135.0}, {"date": "2016-10-31", "close": 3.06, "volume": 1163824.0}, {"date": "2016-11-01", "close": 3.03, "volume": 755016.0}, {"date": "2016-11-02", "close": 3.04, "volume": 1854830.0}, {"date": "2016-11-03", "close": 3.02, "volume": 1056505.0}, {"date": "2016-11-04", "close": 2.79, "volume": 3232355.0}, {"date": "2016-11-07", "close": 2.78, "volume": 2703280.0}, {"date": "2016-11-08", "close": 2.8, "volume": 1161855.0}, {"date": "2016-11-09", "close": 2.71, "volume": 1509638.0}, {"date": "2016-11-10", "close": 2.81, "volume": 1224525.0}, {"date": "2016-11-11", "close": 2.86, "volume": 1520812.0}, {"date": "2016-11-14", "close": 2.85, "volume": 1358066.0}, {"date": "2016-11-15", "close": 2.83, "volume": 1065124.0}, {"date": "2016-11-16", "close": 2.8, "volume": 1256530.0}, {"date": "2016-11-17", "close": 2.74, "volume": 1059457.0}, {"date": "2016-11-18", "close": 2.82, "volume": 546132.0}, {"date": "2016-11-21", "close": 2.85, "volume": 769784.0}, {"date": "2016-11-22", "close": 2.88, "volume": 815625.0}, {"date": "2016-11-23", "close": 2.92, "volume": 663570.0}, {"date": "2016-11-24", "close": 2.96, "volume": 875794.0}, {"date": "2016-11-25", "close": 2.97, "volume": 619113.0}, {"date": "2016-11-28", "close": 2.96, "volume": 365786.0}, {"date": "2016-11-29", "close": 2.94, "volume": 827771.0}, {"date": "2016-11-30", "close": 3.06, "volume": 1601583.0}, {"date": "2016-12-01", "close": 3.03, "volume": 1764932.0}, {"date": "2016-12-02", "close": 3.0, "volume": 1404901.0}, {"date": "2016-12-05", "close": 2.96, "volume": 1035316.0}, {"date": "2016-12-06", "close": 3.0, "volume": 830877.0}, {"date": "2016-12-07", "close": 3.02, "volume": 732891.0}, {"date": "2016-12-08", "close": 3.05, "volume": 1733386.0}, {"date": "2016-12-09", "close": 3.12, "volume": 1067883.0}, {"date": "2016-12-12", "close": 3.07, "volume": 4385973.0}, {"date": "2016-12-13", "close": 3.06, "volume": 1241288.0}, {"date": "2016-12-14", "close": 3.11, "volume": 2150774.0}, {"date": "2016-12-15", "close": 3.12, "volume": 1033340.0}, {"date": "2016-12-16", "close": 3.13, "volume": 1011815.0}, {"date": "2016-12-19", "close": 3.13, "volume": 612176.0}, {"date": "2016-12-20", "close": 3.2, "volume": 1389493.0}, {"date": "2016-12-21", "close": 3.22, "volume": 1309216.0}, {"date": "2016-12-22", "close": 3.21, "volume": 1290512.0}, {"date": "2016-12-23", "close": 3.19, "volume": 278224.0}, {"date": "2016-12-28", "close": 3.25, "volume": 282098.0}, {"date": "2016-12-29", "close": 3.28, "volume": 414179.0}, {"date": "2016-12-30", "close": 3.27, "volume": 450875.0}, {"date": "2017-01-03", "close": 3.34, "volume": 1134633.0}, {"date": "2017-01-04", "close": 3.37, "volume": 901828.0}, {"date": "2017-01-05", "close": 3.31, "volume": 742607.0}, {"date": "2017-01-06", "close": 3.33, "volume": 950130.0}, {"date": "2017-01-09", "close": 3.37, "volume": 986813.0}, {"date": "2017-01-10", "close": 3.36, "volume": 1204975.0}, {"date": "2017-01-11", "close": 3.37, "volume": 1234178.0}, {"date": "2017-01-12", "close": 3.34, "volume": 847726.0}, {"date": "2017-01-13", "close": 3.3, "volume": 893290.0}, {"date": "2017-01-16", "close": 3.34, "volume": 798327.0}, {"date": "2017-01-17", "close": 3.26, "volume": 1058451.0}, {"date": "2017-01-18", "close": 3.23, "volume": 1700638.0}, {"date": "2017-01-19", "close": 3.23, "volume": 516634.0}, {"date": "2017-01-20", "close": 3.2, "volume": 767934.0}, {"date": "2017-01-23", "close": 3.19, "volume": 878837.0}, {"date": "2017-01-24", "close": 3.23, "volume": 662823.0}, {"date": "2017-01-25", "close": 3.25, "volume": 2074319.0}, {"date": "2017-01-27", "close": 3.36, "volume": 1160966.0}, {"date": "2017-01-30", "close": 3.34, "volume": 1399679.0}, {"date": "2017-01-31", "close": 3.33, "volume": 2963692.0}, {"date": "2017-02-01", "close": 3.39, "volume": 936000.0}, {"date": "2017-02-02", "close": 3.45, "volume": 1676152.0}, {"date": "2017-02-03", "close": 3.5, "volume": 1782235.0}, {"date": "2017-02-06", "close": 3.43, "volume": 1187903.0}, {"date": "2017-02-07", "close": 3.37, "volume": 1822342.0}, {"date": "2017-02-08", "close": 2.87, "volume": 6706145.0}, {"date": "2017-02-09", "close": 2.89, "volume": 5098245.0}, {"date": "2017-02-10", "close": 2.98, "volume": 4623190.0}, {"date": "2017-02-13", "close": 2.94, "volume": 2493420.0}, {"date": "2017-02-14", "close": 2.91, "volume": 4322798.0}, {"date": "2017-02-15", "close": 2.93, "volume": 1686772.0}, {"date": "2017-02-16", "close": 2.92, "volume": 2406140.0}, {"date": "2017-02-17", "close": 2.92, "volume": 1644304.0}, {"date": "2017-02-20", "close": 2.92, "volume": 1792949.0}, {"date": "2017-02-21", "close": 2.78, "volume": 1630232.0}, {"date": "2017-02-22", "close": 2.74, "volume": 1430496.0}, {"date": "2017-02-23", "close": 2.75, "volume": 2127836.0}, {"date": "2017-02-24", "close": 2.76, "volume": 1765178.0}, {"date": "2017-02-27", "close": 2.75, "volume": 2499854.0}, {"date": "2017-02-28", "close": 2.81, "volume": 1976861.0}, {"date": "2017-03-01", "close": 2.81, "volume": 1788735.0}, {"date": "2017-03-02", "close": 2.8, "volume": 2344165.0}, {"date": "2017-03-03", "close": 2.81, "volume": 1113479.0}, {"date": "2017-03-06", "close": 2.82, "volume": 1470686.0}, {"date": "2017-03-07", "close": 2.84, "volume": 1391538.0}, {"date": "2017-03-08", "close": 2.87, "volume": 1576071.0}, {"date": "2017-03-09", "close": 2.83, "volume": 1057546.0}, {"date": "2017-03-10", "close": 2.84, "volume": 3492503.0}, {"date": "2017-03-13", "close": 2.86, "volume": 1105494.0}, {"date": "2017-03-14", "close": 2.84, "volume": 1053343.0}, {"date": "2017-03-15", "close": 2.8, "volume": 1173425.0}, {"date": "2017-03-16", "close": 2.85, "volume": 1814036.0}, {"date": "2017-03-17", "close": 2.93, "volume": 2247440.0}, {"date": "2017-03-20", "close": 2.9, "volume": 1110454.0}, {"date": "2017-03-21", "close": 2.96, "volume": 3320631.0}, {"date": "2017-03-22", "close": 2.96, "volume": 2879256.0}, {"date": "2017-03-23", "close": 2.93, "volume": 1710641.0}, {"date": "2017-03-24", "close": 2.96, "volume": 1654168.0}, {"date": "2017-03-27", "close": 2.94, "volume": 938376.0}, {"date": "2017-03-28", "close": 3.0, "volume": 1646339.0}, {"date": "2017-03-29", "close": 3.07, "volume": 3398471.0}, {"date": "2017-03-30", "close": 3.12, "volume": 3589374.0}, {"date": "2017-03-31", "close": 3.14, "volume": 2827891.0}, {"date": "2017-04-03", "close": 3.15, "volume": 1098437.0}, {"date": "2017-04-04", "close": 3.13, "volume": 1091346.0}, {"date": "2017-04-05", "close": 3.13, "volume": 1935737.0}, {"date": "2017-04-06", "close": 3.18, "volume": 1651664.0}, {"date": "2017-04-07", "close": 3.18, "volume": 1081628.0}, {"date": "2017-04-10", "close": 3.19, "volume": 698569.0}, {"date": "2017-04-11", "close": 3.22, "volume": 1716214.0}, {"date": "2017-04-12", "close": 3.18, "volume": 1215011.0}, {"date": "2017-04-13", "close": 3.19, "volume": 1173662.0}, {"date": "2017-04-18", "close": 3.18, "volume": 1295239.0}, {"date": "2017-04-19", "close": 3.18, "volume": 1995926.0}, {"date": "2017-04-20", "close": 3.18, "volume": 1112043.0}, {"date": "2017-04-21", "close": 3.18, "volume": 1597111.0}, {"date": "2017-04-24", "close": 3.2, "volume": 1497293.0}, {"date": "2017-04-26", "close": 3.22, "volume": 2065130.0}, {"date": "2017-04-27", "close": 3.25, "volume": 2804266.0}, {"date": "2017-04-28", "close": 3.29, "volume": 1656397.0}, {"date": "2017-05-01", "close": 3.34, "volume": 1193496.0}, {"date": "2017-05-02", "close": 3.2, "volume": 3880289.0}, {"date": "2017-05-03", "close": 3.07, "volume": 3042793.0}, {"date": "2017-05-04", "close": 3.04, "volume": 2496832.0}, {"date": "2017-05-05", "close": 3.07, "volume": 1571815.0}, {"date": "2017-05-08", "close": 3.07, "volume": 1280286.0}, {"date": "2017-05-09", "close": 3.0, "volume": 1992168.0}, {"date": "2017-05-10", "close": 3.06, "volume": 1345797.0}, {"date": "2017-05-11", "close": 3.03, "volume": 1193979.0}, {"date": "2017-05-12", "close": 3.04, "volume": 1613862.0}, {"date": "2017-05-15", "close": 3.0, "volume": 1938362.0}, {"date": "2017-05-16", "close": 3.01, "volume": 1465295.0}, {"date": "2017-05-17", "close": 2.96, "volume": 1408053.0}, {"date": "2017-05-18", "close": 2.95, "volume": 2120309.0}, {"date": "2017-05-19", "close": 2.93, "volume": 1067171.0}, {"date": "2017-05-22", "close": 2.89, "volume": 1476734.0}, {"date": "2017-05-23", "close": 2.88, "volume": 1344067.0}, {"date": "2017-05-24", "close": 2.92, "volume": 1225947.0}, {"date": "2017-05-25", "close": 2.88, "volume": 1882702.0}, {"date": "2017-05-26", "close": 2.85, "volume": 1038715.0}, {"date": "2017-05-29", "close": 2.82, "volume": 798028.0}, {"date": "2017-05-30", "close": 2.85, "volume": 1182927.0}, {"date": "2017-05-31", "close": 2.86, "volume": 972012.0}, {"date": "2017-06-01", "close": 2.82, "volume": 774631.0}, {"date": "2017-06-02", "close": 2.86, "volume": 1361103.0}, {"date": "2017-06-05", "close": 2.83, "volume": 1579812.0}, {"date": "2017-06-06", "close": 2.78, "volume": 1699262.0}, {"date": "2017-06-07", "close": 2.78, "volume": 1828592.0}, {"date": "2017-06-08", "close": 2.82, "volume": 1191113.0}, {"date": "2017-06-09", "close": 2.82, "volume": 1197869.0}, {"date": "2017-06-13", "close": 2.9, "volume": 1004094.0}, {"date": "2017-06-14", "close": 2.99, "volume": 2382145.0}, {"date": "2017-06-15", "close": 2.94, "volume": 1726482.0}, {"date": "2017-06-16", "close": 2.93, "volume": 1651807.0}, {"date": "2017-06-19", "close": 2.93, "volume": 1257642.0}, {"date": "2017-06-20", "close": 2.93, "volume": 1088740.0}, {"date": "2017-06-21", "close": 2.9, "volume": 935904.0}, {"date": "2017-06-22", "close": 2.92, "volume": 558903.0}, {"date": "2017-06-23", "close": 2.91, "volume": 762183.0}, {"date": "2017-06-26", "close": 2.9, "volume": 1408527.0}, {"date": "2017-06-27", "close": 2.91, "volume": 1782659.0}, {"date": "2017-06-28", "close": 2.94, "volume": 1335405.0}, {"date": "2017-06-29", "close": 2.95, "volume": 1206580.0}, {"date": "2017-06-30", "close": 2.93, "volume": 713098.0}, {"date": "2017-07-03", "close": 2.89, "volume": 798108.0}, {"date": "2017-07-04", "close": 2.95, "volume": 1286779.0}, {"date": "2017-07-05", "close": 2.91, "volume": 740753.0}, {"date": "2017-07-06", "close": 2.88, "volume": 638383.0}, {"date": "2017-07-07", "close": 2.9, "volume": 992555.0}, {"date": "2017-07-10", "close": 2.91, "volume": 856080.0}, {"date": "2017-07-11", "close": 2.91, "volume": 591970.0}, {"date": "2017-07-12", "close": 2.88, "volume": 1099155.0}, {"date": "2017-07-13", "close": 2.88, "volume": 1042102.0}, {"date": "2017-07-14", "close": 2.97, "volume": 1216825.0}, {"date": "2017-07-17", "close": 2.97, "volume": 932630.0}, {"date": "2017-07-18", "close": 2.94, "volume": 1049449.0}, {"date": "2017-07-19", "close": 2.95, "volume": 1394355.0}, {"date": "2017-07-20", "close": 2.94, "volume": 829972.0}, {"date": "2017-07-21", "close": 2.96, "volume": 882486.0}, {"date": "2017-07-24", "close": 2.92, "volume": 657197.0}, {"date": "2017-07-25", "close": 3.03, "volume": 1833670.0}, {"date": "2017-07-26", "close": 3.09, "volume": 1366440.0}, {"date": "2017-07-27", "close": 3.03, "volume": 1017527.0}, {"date": "2017-07-28", "close": 2.97, "volume": 1719250.0}, {"date": "2017-07-31", "close": 3.01, "volume": 739439.0}, {"date": "2017-08-01", "close": 3.02, "volume": 1611089.0}, {"date": "2017-08-02", "close": 3.2, "volume": 3320384.0}, {"date": "2017-08-03", "close": 3.15, "volume": 2001883.0}, {"date": "2017-08-04", "close": 3.1, "volume": 1389503.0}, {"date": "2017-08-07", "close": 3.17, "volume": 1467145.0}, {"date": "2017-08-08", "close": 3.17, "volume": 3176488.0}, {"date": "2017-08-09", "close": 3.21, "volume": 1795833.0}, {"date": "2017-08-10", "close": 3.21, "volume": 1026530.0}, {"date": "2017-08-11", "close": 3.13, "volume": 940958.0}, {"date": "2017-08-14", "close": 3.16, "volume": 1411140.0}, {"date": "2017-08-15", "close": 2.93, "volume": 2786016.0}, {"date": "2017-08-16", "close": 2.95, "volume": 1542213.0}, {"date": "2017-08-17", "close": 2.94, "volume": 1191098.0}, {"date": "2017-08-18", "close": 2.92, "volume": 811492.0}, {"date": "2017-08-21", "close": 2.9, "volume": 914299.0}, {"date": "2017-08-22", "close": 2.92, "volume": 852299.0}, {"date": "2017-08-23", "close": 2.92, "volume": 1111554.0}, {"date": "2017-08-24", "close": 2.92, "volume": 1103602.0}, {"date": "2017-08-25", "close": 2.95, "volume": 986595.0}, {"date": "2017-08-28", "close": 2.95, "volume": 1082267.0}, {"date": "2017-08-29", "close": 2.89, "volume": 869154.0}, {"date": "2017-08-30", "close": 2.9, "volume": 989530.0}, {"date": "2017-08-31", "close": 2.9, "volume": 1139001.0}, {"date": "2017-09-01", "close": 2.91, "volume": 700426.0}, {"date": "2017-09-04", "close": 2.93, "volume": 394298.0}, {"date": "2017-09-05", "close": 2.92, "volume": 530305.0}, {"date": "2017-09-06", "close": 2.89, "volume": 997691.0}, {"date": "2017-09-07", "close": 2.94, "volume": 1321564.0}, {"date": "2017-09-08", "close": 2.93, "volume": 1127005.0}, {"date": "2017-09-11", "close": 2.96, "volume": 548833.0}, {"date": "2017-09-12", "close": 2.99, "volume": 983631.0}, {"date": "2017-09-13", "close": 2.99, "volume": 607858.0}, {"date": "2017-09-14", "close": 2.98, "volume": 1071779.0}, {"date": "2017-09-15", "close": 3.0, "volume": 1813718.0}, {"date": "2017-09-18", "close": 3.03, "volume": 1072223.0}, {"date": "2017-09-19", "close": 2.99, "volume": 10903720.0}, {"date": "2017-09-20", "close": 2.9, "volume": 2933357.0}, {"date": "2017-09-21", "close": 2.82, "volume": 4492698.0}, {"date": "2017-09-22", "close": 2.83, "volume": 967594.0}, {"date": "2017-09-25", "close": 2.82, "volume": 1348859.0}, {"date": "2017-09-26", "close": 2.81, "volume": 1190187.0}, {"date": "2017-09-27", "close": 2.8, "volume": 1531667.0}, {"date": "2017-09-28", "close": 2.79, "volume": 1248785.0}, {"date": "2017-09-29", "close": 2.79, "volume": 1117507.0}, {"date": "2017-10-02", "close": 2.8, "volume": 1499410.0}, {"date": "2017-10-03", "close": 2.8, "volume": 1119918.0}, {"date": "2017-10-04", "close": 2.76, "volume": 1347044.0}, {"date": "2017-10-05", "close": 2.75, "volume": 801527.0}, {"date": "2017-10-06", "close": 2.8, "volume": 911719.0}, {"date": "2017-10-09", "close": 2.85, "volume": 6731736.0}, {"date": "2017-10-10", "close": 2.92, "volume": 1038628.0}, {"date": "2017-10-11", "close": 2.95, "volume": 979995.0}, {"date": "2017-10-12", "close": 2.95, "volume": 1101456.0}, {"date": "2017-10-13", "close": 2.92, "volume": 744205.0}, {"date": "2017-10-16", "close": 2.89, "volume": 1250451.0}, {"date": "2017-10-17", "close": 2.89, "volume": 912353.0}, {"date": "2017-10-18", "close": 2.92, "volume": 1182260.0}, {"date": "2017-10-19", "close": 2.95, "volume": 914732.0}, {"date": "2017-10-20", "close": 2.93, "volume": 1131345.0}, {"date": "2017-10-23", "close": 2.89, "volume": 1220039.0}, {"date": "2017-10-24", "close": 2.9, "volume": 896043.0}, {"date": "2017-10-25", "close": 2.89, "volume": 1334058.0}, {"date": "2017-10-26", "close": 2.89, "volume": 1465904.0}, {"date": "2017-10-27", "close": 2.86, "volume": 1236365.0}, {"date": "2017-10-30", "close": 2.84, "volume": 654937.0}, {"date": "2017-10-31", "close": 2.84, "volume": 868217.0}, {"date": "2017-11-01", "close": 2.83, "volume": 1217294.0}, {"date": "2017-11-02", "close": 2.84, "volume": 899508.0}, {"date": "2017-11-03", "close": 2.81, "volume": 2541490.0}, {"date": "2017-11-06", "close": 2.95, "volume": 2904850.0}, {"date": "2017-11-07", "close": 2.99, "volume": 2357360.0}, {"date": "2017-11-08", "close": 2.98, "volume": 2771060.0}, {"date": "2017-11-09", "close": 3.02, "volume": 1567101.0}, {"date": "2017-11-10", "close": 3.08, "volume": 1577968.0}, {"date": "2017-11-13", "close": 3.14, "volume": 2001461.0}, {"date": "2017-11-14", "close": 3.1, "volume": 987131.0}, {"date": "2017-11-15", "close": 3.08, "volume": 1062274.0}, {"date": "2017-11-16", "close": 3.08, "volume": 1121131.0}, {"date": "2017-11-17", "close": 3.12, "volume": 1223195.0}, {"date": "2017-11-20", "close": 3.09, "volume": 1484221.0}, {"date": "2017-11-21", "close": 3.13, "volume": 808553.0}, {"date": "2017-11-22", "close": 3.15, "volume": 1106485.0}, {"date": "2017-11-23", "close": 3.14, "volume": 954449.0}, {"date": "2017-11-24", "close": 3.17, "volume": 1352928.0}, {"date": "2017-11-27", "close": 3.11, "volume": 937614.0}, {"date": "2017-11-28", "close": 3.13, "volume": 962158.0}, {"date": "2017-11-29", "close": 3.16, "volume": 1259336.0}, {"date": "2017-11-30", "close": 3.18, "volume": 2523837.0}, {"date": "2017-12-01", "close": 3.18, "volume": 971446.0}, {"date": "2017-12-04", "close": 3.17, "volume": 654199.0}, {"date": "2017-12-05", "close": 3.13, "volume": 1195890.0}, {"date": "2017-12-06", "close": 3.14, "volume": 1181864.0}, {"date": "2017-12-07", "close": 3.16, "volume": 2959882.0}, {"date": "2017-12-08", "close": 3.15, "volume": 418828.0}, {"date": "2017-12-11", "close": 3.16, "volume": 1051974.0}, {"date": "2017-12-12", "close": 3.13, "volume": 1039085.0}, {"date": "2017-12-13", "close": 3.14, "volume": 1042424.0}, {"date": "2017-12-14", "close": 3.12, "volume": 498042.0}, {"date": "2017-12-15", "close": 3.06, "volume": 3847238.0}, {"date": "2017-12-18", "close": 3.1, "volume": 1797051.0}, {"date": "2017-12-19", "close": 3.07, "volume": 1595228.0}, {"date": "2017-12-20", "close": 3.07, "volume": 2046168.0}, {"date": "2017-12-21", "close": 3.07, "volume": 2168975.0}, {"date": "2017-12-22", "close": 3.07, "volume": 574495.0}, {"date": "2017-12-27", "close": 3.03, "volume": 591840.0}, {"date": "2017-12-28", "close": 3.06, "volume": 901817.0}, {"date": "2017-12-29", "close": 3.0, "volume": 951331.0}, {"date": "2018-01-02", "close": 3.03, "volume": 759670.0}, {"date": "2018-01-03", "close": 2.99, "volume": 572455.0}, {"date": "2018-01-04", "close": 2.95, "volume": 1218608.0}, {"date": "2018-01-05", "close": 3.01, "volume": 573127.0}, {"date": "2018-01-08", "close": 3.02, "volume": 840649.0}, {"date": "2018-01-09", "close": 3.03, "volume": 856744.0}, {"date": "2018-01-10", "close": 3.0, "volume": 719072.0}, {"date": "2018-01-11", "close": 2.96, "volume": 1621368.0}, {"date": "2018-01-12", "close": 2.95, "volume": 530753.0}, {"date": "2018-01-15", "close": 2.95, "volume": 1206635.0}, {"date": "2018-01-16", "close": 2.92, "volume": 834544.0}, {"date": "2018-01-17", "close": 2.91, "volume": 681550.0}, {"date": "2018-01-18", "close": 2.9, "volume": 730547.0}, {"date": "2018-01-19", "close": 2.91, "volume": 1109700.0}, {"date": "2018-01-22", "close": 2.92, "volume": 596882.0}, {"date": "2018-01-23", "close": 2.92, "volume": 848617.0}, {"date": "2018-01-24", "close": 2.94, "volume": 924561.0}, {"date": "2018-01-25", "close": 2.9, "volume": 744473.0}, {"date": "2018-01-29", "close": 2.91, "volume": 596816.0}, {"date": "2018-01-30", "close": 2.97, "volume": 1263719.0}, {"date": "2018-01-31", "close": 2.91, "volume": 1059379.0}, {"date": "2018-02-01", "close": 2.92, "volume": 982038.0}, {"date": "2018-02-02", "close": 2.94, "volume": 516042.0}, {"date": "2018-02-05", "close": 2.91, "volume": 736725.0}, {"date": "2018-02-06", "close": 2.8, "volume": 2979364.0}, {"date": "2018-02-07", "close": 2.74, "volume": 5954714.0}, {"date": "2018-02-08", "close": 2.76, "volume": 3927927.0}, {"date": "2018-02-09", "close": 2.68, "volume": 5586618.0}, {"date": "2018-02-12", "close": 2.66, "volume": 6076599.0}, {"date": "2018-02-13", "close": 2.65, "volume": 5055684.0}, {"date": "2018-02-14", "close": 2.63, "volume": 3687102.0}, {"date": "2018-02-15", "close": 2.63, "volume": 4690437.0}, {"date": "2018-02-16", "close": 2.58, "volume": 3759460.0}, {"date": "2018-02-19", "close": 2.58, "volume": 2320500.0}, {"date": "2018-02-20", "close": 2.62, "volume": 2199964.0}, {"date": "2018-02-21", "close": 2.65, "volume": 3285209.0}, {"date": "2018-02-22", "close": 2.53, "volume": 4972688.0}, {"date": "2018-02-23", "close": 2.59, "volume": 1810928.0}, {"date": "2018-02-26", "close": 2.52, "volume": 3119401.0}, {"date": "2018-02-27", "close": 2.52, "volume": 6386787.0}, {"date": "2018-02-28", "close": 2.52, "volume": 3560592.0}, {"date": "2018-03-01", "close": 2.37, "volume": 1754325.0}, {"date": "2018-03-02", "close": 2.35, "volume": 2160833.0}, {"date": "2018-03-05", "close": 2.29, "volume": 4311441.0}, {"date": "2018-03-06", "close": 2.3, "volume": 3780783.0}, {"date": "2018-03-07", "close": 2.23, "volume": 1952339.0}, {"date": "2018-03-08", "close": 2.35, "volume": 5763754.0}, {"date": "2018-03-09", "close": 2.53, "volume": 4493478.0}, {"date": "2018-03-12", "close": 2.5, "volume": 3878844.0}, {"date": "2018-03-13", "close": 2.49, "volume": 2878002.0}, {"date": "2018-03-14", "close": 2.46, "volume": 2786645.0}, {"date": "2018-03-15", "close": 2.42, "volume": 3384775.0}, {"date": "2018-03-16", "close": 2.41, "volume": 2734871.0}, {"date": "2018-03-19", "close": 2.43, "volume": 2155375.0}, {"date": "2018-03-20", "close": 2.4, "volume": 2081526.0}, {"date": "2018-03-21", "close": 2.36, "volume": 2760780.0}, {"date": "2018-03-22", "close": 2.38, "volume": 1726167.0}, {"date": "2018-03-23", "close": 2.35, "volume": 2155720.0}, {"date": "2018-03-26", "close": 2.26, "volume": 1983944.0}, {"date": "2018-03-27", "close": 2.28, "volume": 1009082.0}, {"date": "2018-03-28", "close": 2.29, "volume": 1639068.0}, {"date": "2018-03-29", "close": 2.31, "volume": 2062409.0}, {"date": "2018-04-03", "close": 2.26, "volume": 1477791.0}, {"date": "2018-04-04", "close": 2.26, "volume": 1522220.0}, {"date": "2018-04-05", "close": 2.32, "volume": 3510785.0}, {"date": "2018-04-06", "close": 2.32, "volume": 429046.0}, {"date": "2018-04-09", "close": 2.33, "volume": 634846.0}, {"date": "2018-04-10", "close": 2.29, "volume": 716420.0}, {"date": "2018-04-11", "close": 2.38, "volume": 2060379.0}, {"date": "2018-04-12", "close": 2.32, "volume": 1300486.0}, {"date": "2018-04-13", "close": 2.33, "volume": 518133.0}, {"date": "2018-04-16", "close": 2.37, "volume": 756048.0}, {"date": "2018-04-17", "close": 2.32, "volume": 584404.0}, {"date": "2018-04-18", "close": 2.31, "volume": 875020.0}, {"date": "2018-04-19", "close": 2.32, "volume": 817674.0}, {"date": "2018-04-20", "close": 2.29, "volume": 652408.0}, {"date": "2018-04-23", "close": 2.35, "volume": 1059506.0}, {"date": "2018-04-24", "close": 2.36, "volume": 2151899.0}, {"date": "2018-04-26", "close": 2.36, "volume": 824170.0}, {"date": "2018-04-27", "close": 2.32, "volume": 875433.0}, {"date": "2018-04-30", "close": 2.32, "volume": 863587.0}, {"date": "2018-05-01", "close": 2.38, "volume": 476580.0}, {"date": "2018-05-02", "close": 2.37, "volume": 2330137.0}, {"date": "2018-05-03", "close": 2.37, "volume": 751178.0}, {"date": "2018-05-04", "close": 2.36, "volume": 657393.0}, {"date": "2018-05-07", "close": 2.37, "volume": 320146.0}, {"date": "2018-05-08", "close": 2.36, "volume": 550321.0}, {"date": "2018-05-09", "close": 2.41, "volume": 1436918.0}, {"date": "2018-05-10", "close": 2.45, "volume": 947143.0}, {"date": "2018-05-11", "close": 2.48, "volume": 617824.0}, {"date": "2018-05-14", "close": 2.47, "volume": 2522591.0}, {"date": "2018-05-15", "close": 2.48, "volume": 797908.0}, {"date": "2018-05-16", "close": 2.5, "volume": 571778.0}, {"date": "2018-05-17", "close": 2.53, "volume": 1214203.0}, {"date": "2018-05-18", "close": 2.58, "volume": 1599018.0}, {"date": "2018-05-21", "close": 2.59, "volume": 1136416.0}, {"date": "2018-05-22", "close": 2.6, "volume": 1256649.0}, {"date": "2018-05-23", "close": 2.61, "volume": 766814.0}, {"date": "2018-05-24", "close": 2.56, "volume": 1208541.0}, {"date": "2018-05-25", "close": 2.57, "volume": 1121151.0}, {"date": "2018-05-28", "close": 2.57, "volume": 727643.0}, {"date": "2018-05-29", "close": 2.56, "volume": 864796.0}, {"date": "2018-05-30", "close": 2.52, "volume": 3156751.0}, {"date": "2018-05-31", "close": 2.45, "volume": 3174142.0}, {"date": "2018-06-01", "close": 2.44, "volume": 1247562.0}, {"date": "2018-06-04", "close": 2.44, "volume": 1071061.0}, {"date": "2018-06-05", "close": 2.44, "volume": 1101790.0}, {"date": "2018-06-06", "close": 2.48, "volume": 1109423.0}, {"date": "2018-06-07", "close": 2.44, "volume": 802570.0}, {"date": "2018-06-08", "close": 2.47, "volume": 11434440.0}, {"date": "2018-06-12", "close": 2.65, "volume": 2781777.0}, {"date": "2018-06-13", "close": 2.62, "volume": 3165884.0}, {"date": "2018-06-14", "close": 2.58, "volume": 1977146.0}, {"date": "2018-06-15", "close": 2.63, "volume": 1850398.0}, {"date": "2018-06-18", "close": 2.63, "volume": 1017409.0}, {"date": "2018-06-19", "close": 2.62, "volume": 1241069.0}, {"date": "2018-06-20", "close": 2.66, "volume": 854813.0}, {"date": "2018-06-21", "close": 2.7, "volume": 1487860.0}, {"date": "2018-06-22", "close": 2.66, "volume": 3439606.0}, {"date": "2018-06-25", "close": 2.65, "volume": 1935139.0}, {"date": "2018-06-26", "close": 2.65, "volume": 1368755.0}, {"date": "2018-06-27", "close": 2.65, "volume": 1838820.0}, {"date": "2018-06-28", "close": 2.61, "volume": 1602873.0}, {"date": "2018-06-29", "close": 2.57, "volume": 1173838.0}, {"date": "2018-07-02", "close": 2.57, "volume": 873182.0}, {"date": "2018-07-03", "close": 2.63, "volume": 977626.0}, {"date": "2018-07-04", "close": 2.4, "volume": 4511824.0}, {"date": "2018-07-05", "close": 2.37, "volume": 1217187.0}, {"date": "2018-07-06", "close": 2.41, "volume": 1239344.0}, {"date": "2018-07-09", "close": 2.45, "volume": 969069.0}, {"date": "2018-07-10", "close": 2.47, "volume": 586475.0}, {"date": "2018-07-11", "close": 2.48, "volume": 863361.0}, {"date": "2018-07-12", "close": 2.49, "volume": 720437.0}, {"date": "2018-07-13", "close": 2.52, "volume": 1424894.0}, {"date": "2018-07-16", "close": 2.54, "volume": 717930.0}, {"date": "2018-07-17", "close": 2.5, "volume": 1178955.0}, {"date": "2018-07-18", "close": 2.53, "volume": 440123.0}, {"date": "2018-07-19", "close": 2.55, "volume": 857230.0}, {"date": "2018-07-20", "close": 2.59, "volume": 1097046.0}, {"date": "2018-07-23", "close": 2.6, "volume": 632563.0}, {"date": "2018-07-24", "close": 2.61, "volume": 506666.0}, {"date": "2018-07-25", "close": 2.62, "volume": 983990.0}, {"date": "2018-07-26", "close": 2.65, "volume": 890497.0}, {"date": "2018-07-27", "close": 2.7, "volume": 1278176.0}, {"date": "2018-07-30", "close": 2.69, "volume": 594555.0}, {"date": "2018-07-31", "close": 2.69, "volume": 1522233.0}, {"date": "2018-08-01", "close": 2.81, "volume": 3047807.0}, {"date": "2018-08-02", "close": 2.89, "volume": 2094826.0}, {"date": "2018-08-03", "close": 2.89, "volume": 2176530.0}, {"date": "2018-08-06", "close": 2.92, "volume": 1069087.0}, {"date": "2018-08-07", "close": 2.92, "volume": 9732638.0}, {"date": "2018-08-08", "close": 2.85, "volume": 3320000.0}, {"date": "2018-08-09", "close": 2.81, "volume": 2861783.0}, {"date": "2018-08-10", "close": 2.82, "volume": 1809034.0}, {"date": "2018-08-13", "close": 2.86, "volume": 2109565.0}, {"date": "2018-08-14", "close": 2.92, "volume": 1834680.0}, {"date": "2018-08-15", "close": 2.8, "volume": 2180316.0}, {"date": "2018-08-16", "close": 2.84, "volume": 2071883.0}, {"date": "2018-08-17", "close": 2.87, "volume": 2213884.0}, {"date": "2018-08-20", "close": 2.79, "volume": 3866956.0}, {"date": "2018-08-21", "close": 2.73, "volume": 4664100.0}, {"date": "2018-08-22", "close": 2.68, "volume": 2473113.0}, {"date": "2018-08-23", "close": 2.71, "volume": 3739917.0}, {"date": "2018-08-24", "close": 2.66, "volume": 2218972.0}, {"date": "2018-08-27", "close": 2.65, "volume": 2300239.0}, {"date": "2018-08-28", "close": 2.66, "volume": 1350995.0}, {"date": "2018-08-29", "close": 2.67, "volume": 1194091.0}, {"date": "2018-08-30", "close": 2.66, "volume": 683218.0}, {"date": "2018-08-31", "close": 2.64, "volume": 1162896.0}, {"date": "2018-09-03", "close": 2.63, "volume": 1289891.0}, {"date": "2018-09-04", "close": 2.67, "volume": 875929.0}, {"date": "2018-09-05", "close": 2.69, "volume": 1145112.0}, {"date": "2018-09-06", "close": 2.66, "volume": 832204.0}, {"date": "2018-09-07", "close": 2.6, "volume": 1477441.0}, {"date": "2018-09-10", "close": 2.6, "volume": 1285478.0}, {"date": "2018-09-11", "close": 2.6, "volume": 1634900.0}, {"date": "2018-09-12", "close": 2.59, "volume": 974360.0}, {"date": "2018-09-13", "close": 2.51, "volume": 2021857.0}, {"date": "2018-09-14", "close": 2.53, "volume": 1228359.0}, {"date": "2018-09-17", "close": 2.55, "volume": 1294075.0}, {"date": "2018-09-18", "close": 2.54, "volume": 1817509.0}, {"date": "2018-09-19", "close": 2.56, "volume": 1511085.0}, {"date": "2018-09-20", "close": 2.53, "volume": 2108436.0}, {"date": "2018-09-21", "close": 2.57, "volume": 11711408.0}, {"date": "2018-09-24", "close": 2.54, "volume": 767535.0}, {"date": "2018-09-25", "close": 2.49, "volume": 999986.0}, {"date": "2018-09-26", "close": 2.45, "volume": 862311.0}, {"date": "2018-09-27", "close": 2.45, "volume": 1499603.0}, {"date": "2018-09-28", "close": 2.46, "volume": 1461595.0}, {"date": "2018-10-01", "close": 2.43, "volume": 716990.0}, {"date": "2018-10-02", "close": 2.42, "volume": 939795.0}, {"date": "2018-10-03", "close": 2.42, "volume": 670573.0}, {"date": "2018-10-04", "close": 2.42, "volume": 776084.0}, {"date": "2018-10-05", "close": 2.41, "volume": 799245.0}, {"date": "2018-10-08", "close": 2.39, "volume": 570323.0}, {"date": "2018-10-09", "close": 2.36, "volume": 671008.0}, {"date": "2018-10-10", "close": 2.35, "volume": 886535.0}, {"date": "2018-10-11", "close": 2.35, "volume": 1236650.0}, {"date": "2018-10-12", "close": 2.3, "volume": 1108756.0}, {"date": "2018-10-15", "close": 2.32, "volume": 1037048.0}, {"date": "2018-10-16", "close": 2.25, "volume": 1207506.0}, {"date": "2018-10-17", "close": 2.28, "volume": 616616.0}, {"date": "2018-10-18", "close": 2.27, "volume": 674771.0}, {"date": "2018-10-19", "close": 2.28, "volume": 348918.0}, {"date": "2018-10-22", "close": 2.27, "volume": 250643.0}, {"date": "2018-10-23", "close": 2.23, "volume": 769886.0}, {"date": "2018-10-24", "close": 2.3, "volume": 997205.0}, {"date": "2018-10-25", "close": 2.2, "volume": 1004154.0}, {"date": "2018-10-26", "close": 2.2, "volume": 885036.0}, {"date": "2018-10-29", "close": 2.19, "volume": 583043.0}, {"date": "2018-10-30", "close": 2.18, "volume": 712094.0}, {"date": "2018-10-31", "close": 2.25, "volume": 951845.0}, {"date": "2018-11-01", "close": 2.24, "volume": 948825.0}, {"date": "2018-11-02", "close": 2.27, "volume": 853374.0}, {"date": "2018-11-05", "close": 2.26, "volume": 816183.0}, {"date": "2018-11-06", "close": 2.26, "volume": 503600.0}, {"date": "2018-11-07", "close": 2.26, "volume": 354622.0}, {"date": "2018-11-08", "close": 2.27, "volume": 413444.0}, {"date": "2018-11-09", "close": 2.32, "volume": 497622.0}, {"date": "2018-11-12", "close": 2.28, "volume": 458344.0}, {"date": "2018-11-13", "close": 2.23, "volume": 275608.0}, {"date": "2018-11-14", "close": 2.18, "volume": 504821.0}, {"date": "2018-11-15", "close": 2.2, "volume": 422723.0}, {"date": "2018-11-16", "close": 2.18, "volume": 372959.0}, {"date": "2018-11-19", "close": 2.22, "volume": 366093.0}, {"date": "2018-11-20", "close": 2.2, "volume": 540486.0}, {"date": "2018-11-21", "close": 2.22, "volume": 181637.0}, {"date": "2018-11-22", "close": 2.19, "volume": 565876.0}, {"date": "2018-11-23", "close": 2.21, "volume": 212131.0}, {"date": "2018-11-26", "close": 2.15, "volume": 440535.0}, {"date": "2018-11-27", "close": 2.18, "volume": 555946.0}, {"date": "2018-11-28", "close": 2.14, "volume": 3527230.0}, {"date": "2018-11-29", "close": 2.17, "volume": 640701.0}, {"date": "2018-11-30", "close": 2.25, "volume": 1267668.0}, {"date": "2018-12-03", "close": 2.27, "volume": 368881.0}, {"date": "2018-12-04", "close": 2.29, "volume": 742893.0}, {"date": "2018-12-05", "close": 2.21, "volume": 633072.0}, {"date": "2018-12-06", "close": 2.36, "volume": 1340439.0}, {"date": "2018-12-07", "close": 2.34, "volume": 948073.0}, {"date": "2018-12-10", "close": 2.28, "volume": 794596.0}, {"date": "2018-12-11", "close": 2.31, "volume": 1050351.0}, {"date": "2018-12-12", "close": 2.31, "volume": 568338.0}, {"date": "2018-12-13", "close": 2.4, "volume": 968880.0}, {"date": "2018-12-14", "close": 2.31, "volume": 848517.0}, {"date": "2018-12-17", "close": 2.28, "volume": 360502.0}, {"date": "2018-12-18", "close": 2.16, "volume": 760379.0}, {"date": "2018-12-19", "close": 2.16, "volume": 4775611.0}, {"date": "2018-12-20", "close": 2.13, "volume": 505720.0}, {"date": "2018-12-21", "close": 2.05, "volume": 1016315.0}, {"date": "2018-12-24", "close": 2.09, "volume": 284822.0}, {"date": "2018-12-27", "close": 2.14, "volume": 323046.0}, {"date": "2018-12-28", "close": 2.17, "volume": 277239.0}, {"date": "2018-12-31", "close": 2.19, "volume": 179511.0}, {"date": "2019-01-02", "close": 2.14, "volume": 378406.0}, {"date": "2019-01-03", "close": 2.18, "volume": 215710.0}, {"date": "2019-01-04", "close": 2.11, "volume": 446184.0}, {"date": "2019-01-07", "close": 2.17, "volume": 394613.0}, {"date": "2019-01-08", "close": 2.17, "volume": 477860.0}, {"date": "2019-01-09", "close": 2.17, "volume": 530455.0}, {"date": "2019-01-10", "close": 2.15, "volume": 377858.0}, {"date": "2019-01-11", "close": 2.12, "volume": 651968.0}, {"date": "2019-01-14", "close": 2.21, "volume": 352879.0}, {"date": "2019-01-15", "close": 2.19, "volume": 797976.0}, {"date": "2019-01-16", "close": 2.21, "volume": 810686.0}, {"date": "2019-01-17", "close": 2.2, "volume": 209019.0}, {"date": "2019-01-18", "close": 2.2, "volume": 418051.0}, {"date": "2019-01-21", "close": 2.25, "volume": 511620.0}, {"date": "2019-01-22", "close": 2.24, "volume": 428943.0}, {"date": "2019-01-23", "close": 2.2, "volume": 556013.0}, {"date": "2019-01-24", "close": 2.24, "volume": 359088.0}, {"date": "2019-01-25", "close": 2.26, "volume": 229231.0}, {"date": "2019-01-29", "close": 2.2, "volume": 397006.0}, {"date": "2019-01-30", "close": 2.22, "volume": 220878.0}, {"date": "2019-01-31", "close": 2.22, "volume": 570236.0}, {"date": "2019-02-01", "close": 2.21, "volume": 262614.0}, {"date": "2019-02-04", "close": 2.25, "volume": 90847.0}, {"date": "2019-02-05", "close": 2.26, "volume": 554936.0}, {"date": "2019-02-06", "close": 2.35, "volume": 1411600.0}, {"date": "2019-02-07", "close": 2.47, "volume": 1184813.0}, {"date": "2019-02-08", "close": 2.51, "volume": 661559.0}, {"date": "2019-02-11", "close": 2.53, "volume": 483090.0}, {"date": "2019-02-12", "close": 2.47, "volume": 1164481.0}, {"date": "2019-02-13", "close": 2.43, "volume": 723478.0}, {"date": "2019-02-14", "close": 2.4, "volume": 644516.0}, {"date": "2019-02-15", "close": 2.38, "volume": 952146.0}, {"date": "2019-02-18", "close": 2.41, "volume": 680082.0}, {"date": "2019-02-19", "close": 2.46, "volume": 394095.0}, {"date": "2019-02-20", "close": 2.48, "volume": 343691.0}, {"date": "2019-02-21", "close": 2.56, "volume": 5050239.0}, {"date": "2019-02-22", "close": 2.52, "volume": 895247.0}, {"date": "2019-02-25", "close": 2.59, "volume": 755630.0}, {"date": "2019-02-26", "close": 2.6, "volume": 1019609.0}, {"date": "2019-02-27", "close": 2.64, "volume": 461353.0}, {"date": "2019-02-28", "close": 2.64, "volume": 1898607.0}, {"date": "2019-03-01", "close": 2.53, "volume": 657367.0}, {"date": "2019-03-04", "close": 2.58, "volume": 4289196.0}, {"date": "2019-03-05", "close": 2.54, "volume": 1505720.0}, {"date": "2019-03-06", "close": 2.47, "volume": 1514411.0}, {"date": "2019-03-07", "close": 2.53, "volume": 870259.0}, {"date": "2019-03-08", "close": 2.5, "volume": 548958.0}, {"date": "2019-03-11", "close": 2.47, "volume": 516907.0}, {"date": "2019-03-12", "close": 2.47, "volume": 403792.0}, {"date": "2019-03-13", "close": 2.45, "volume": 284060.0}, {"date": "2019-03-14", "close": 2.48, "volume": 377993.0}, {"date": "2019-03-15", "close": 2.5, "volume": 1023687.0}, {"date": "2019-03-18", "close": 2.52, "volume": 621105.0}, {"date": "2019-03-19", "close": 2.47, "volume": 755555.0}, {"date": "2019-03-20", "close": 2.48, "volume": 687552.0}, {"date": "2019-03-21", "close": 2.44, "volume": 739678.0}, {"date": "2019-03-22", "close": 2.46, "volume": 1288273.0}, {"date": "2019-03-25", "close": 2.42, "volume": 1159478.0}, {"date": "2019-03-26", "close": 2.43, "volume": 470708.0}, {"date": "2019-03-27", "close": 2.5, "volume": 4246935.0}, {"date": "2019-03-28", "close": 2.38, "volume": 2533655.0}, {"date": "2019-03-29", "close": 2.39, "volume": 2827855.0}, {"date": "2019-04-01", "close": 2.39, "volume": 1381884.0}, {"date": "2019-04-02", "close": 2.4, "volume": 405023.0}, {"date": "2019-04-03", "close": 2.41, "volume": 613311.0}, {"date": "2019-04-04", "close": 2.4, "volume": 520835.0}, {"date": "2019-04-05", "close": 2.4, "volume": 2234056.0}, {"date": "2019-04-08", "close": 2.36, "volume": 156909.0}, {"date": "2019-04-09", "close": 2.39, "volume": 2289563.0}, {"date": "2019-04-10", "close": 2.39, "volume": 235344.0}, {"date": "2019-04-11", "close": 2.38, "volume": 192338.0}, {"date": "2019-04-12", "close": 2.45, "volume": 302778.0}, {"date": "2019-04-15", "close": 2.44, "volume": 169008.0}, {"date": "2019-04-16", "close": 2.41, "volume": 282426.0}, {"date": "2019-04-17", "close": 2.39, "volume": 221338.0}, {"date": "2019-04-18", "close": 2.37, "volume": 191962.0}, {"date": "2019-04-23", "close": 2.4, "volume": 362707.0}, {"date": "2019-04-24", "close": 2.42, "volume": 431531.0}, {"date": "2019-04-26", "close": 2.44, "volume": 424328.0}, {"date": "2019-04-29", "close": 2.41, "volume": 446334.0}, {"date": "2019-04-30", "close": 2.39, "volume": 294299.0}, {"date": "2019-05-01", "close": 2.47, "volume": 656714.0}, {"date": "2019-05-02", "close": 2.42, "volume": 851608.0}, {"date": "2019-05-03", "close": 2.45, "volume": 336644.0}, {"date": "2019-05-06", "close": 2.46, "volume": 4479230.0}, {"date": "2019-05-07", "close": 2.42, "volume": 751567.0}, {"date": "2019-05-08", "close": 2.45, "volume": 1486230.0}, {"date": "2019-05-09", "close": 2.44, "volume": 756220.0}, {"date": "2019-05-10", "close": 2.45, "volume": 1073042.0}, {"date": "2019-05-13", "close": 2.46, "volume": 947407.0}, {"date": "2019-05-14", "close": 2.49, "volume": 870294.0}, {"date": "2019-05-15", "close": 2.5, "volume": 803658.0}, {"date": "2019-05-16", "close": 2.54, "volume": 634380.0}, {"date": "2019-05-17", "close": 2.58, "volume": 862848.0}, {"date": "2019-05-20", "close": 2.57, "volume": 463890.0}, {"date": "2019-05-21", "close": 2.56, "volume": 959546.0}, {"date": "2019-05-22", "close": 2.56, "volume": 538935.0}, {"date": "2019-05-23", "close": 2.6, "volume": 857129.0}, {"date": "2019-05-24", "close": 2.59, "volume": 332738.0}, {"date": "2019-05-27", "close": 2.59, "volume": 768445.0}, {"date": "2019-05-28", "close": 2.63, "volume": 1005168.0}, {"date": "2019-05-29", "close": 2.63, "volume": 660583.0}, {"date": "2019-05-30", "close": 2.7, "volume": 1208727.0}, {"date": "2019-05-31", "close": 2.7, "volume": 838876.0}, {"date": "2019-06-03", "close": 2.63, "volume": 737250.0}, {"date": "2019-06-04", "close": 2.64, "volume": 554443.0}, {"date": "2019-06-05", "close": 2.65, "volume": 882425.0}, {"date": "2019-06-06", "close": 2.68, "volume": 459826.0}, {"date": "2019-06-07", "close": 2.71, "volume": 721347.0}, {"date": "2019-06-11", "close": 2.72, "volume": 1038944.0}, {"date": "2019-06-12", "close": 2.78, "volume": 689482.0}, {"date": "2019-06-13", "close": 2.81, "volume": 858548.0}, {"date": "2019-06-14", "close": 2.84, "volume": 1319719.0}, {"date": "2019-06-17", "close": 2.85, "volume": 717074.0}, {"date": "2019-06-18", "close": 2.85, "volume": 536136.0}, {"date": "2019-06-19", "close": 2.85, "volume": 700388.0}, {"date": "2019-06-20", "close": 2.87, "volume": 795287.0}, {"date": "2019-06-21", "close": 2.89, "volume": 2393546.0}, {"date": "2019-06-24", "close": 2.86, "volume": 832878.0}, {"date": "2019-06-25", "close": 2.95, "volume": 1424705.0}, {"date": "2019-06-26", "close": 2.87, "volume": 1468328.0}, {"date": "2019-06-27", "close": 2.87, "volume": 1172254.0}, {"date": "2019-06-28", "close": 2.81, "volume": 965185.0}, {"date": "2019-07-01", "close": 2.82, "volume": 222759.0}, {"date": "2019-07-02", "close": 2.82, "volume": 343977.0}, {"date": "2019-07-03", "close": 2.81, "volume": 430124.0}, {"date": "2019-07-04", "close": 2.85, "volume": 398832.0}, {"date": "2019-07-05", "close": 2.84, "volume": 316959.0}, {"date": "2019-07-08", "close": 2.86, "volume": 536001.0}, {"date": "2019-07-09", "close": 2.84, "volume": 242322.0}, {"date": "2019-07-10", "close": 2.9, "volume": 587478.0}, {"date": "2019-07-11", "close": 2.96, "volume": 518144.0}, {"date": "2019-07-12", "close": 2.97, "volume": 477694.0}, {"date": "2019-07-15", "close": 2.95, "volume": 385059.0}, {"date": "2019-07-16", "close": 2.96, "volume": 488840.0}, {"date": "2019-07-17", "close": 2.98, "volume": 459698.0}, {"date": "2019-07-18", "close": 2.97, "volume": 287838.0}, {"date": "2019-07-19", "close": 2.97, "volume": 568078.0}, {"date": "2019-07-22", "close": 3.0, "volume": 357445.0}, {"date": "2019-07-23", "close": 3.05, "volume": 494057.0}, {"date": "2019-07-24", "close": 3.08, "volume": 314923.0}, {"date": "2019-07-25", "close": 3.01, "volume": 645931.0}, {"date": "2019-07-26", "close": 2.96, "volume": 578113.0}, {"date": "2019-07-29", "close": 2.97, "volume": 333812.0}, {"date": "2019-07-30", "close": 2.95, "volume": 663915.0}, {"date": "2019-07-31", "close": 3.39, "volume": 3069538.0}, {"date": "2019-08-01", "close": 3.3, "volume": 2336572.0}, {"date": "2019-08-02", "close": 3.35, "volume": 1540876.0}, {"date": "2019-08-05", "close": 3.27, "volume": 1001180.0}, {"date": "2019-08-06", "close": 3.21, "volume": 1805327.0}, {"date": "2019-08-07", "close": 3.21, "volume": 1055421.0}, {"date": "2019-08-08", "close": 3.24, "volume": 939659.0}, {"date": "2019-08-09", "close": 3.29, "volume": 769893.0}, {"date": "2019-08-12", "close": 3.29, "volume": 1029715.0}, {"date": "2019-08-13", "close": 2.85, "volume": 1825819.0}, {"date": "2019-08-14", "close": 2.82, "volume": 1866902.0}, {"date": "2019-08-15", "close": 2.89, "volume": 1111764.0}, {"date": "2019-08-16", "close": 2.99, "volume": 1025015.0}, {"date": "2019-08-19", "close": 3.04, "volume": 783098.0}, {"date": "2019-08-20", "close": 3.13, "volume": 1157862.0}, {"date": "2019-08-21", "close": 3.1, "volume": 1137861.0}, {"date": "2019-08-22", "close": 3.07, "volume": 852306.0}, {"date": "2019-08-23", "close": 3.11, "volume": 801013.0}, {"date": "2019-08-26", "close": 3.05, "volume": 335618.0}, {"date": "2019-08-27", "close": 3.08, "volume": 839445.0}, {"date": "2019-08-28", "close": 3.1, "volume": 787233.0}, {"date": "2019-08-29", "close": 3.11, "volume": 375606.0}, {"date": "2019-08-30", "close": 3.08, "volume": 396825.0}, {"date": "2019-09-02", "close": 3.1, "volume": 371906.0}, {"date": "2019-09-03", "close": 3.02, "volume": 598101.0}, {"date": "2019-09-04", "close": 3.05, "volume": 748155.0}, {"date": "2019-09-05", "close": 3.11, "volume": 493873.0}, {"date": "2019-09-06", "close": 3.19, "volume": 711866.0}, {"date": "2019-09-09", "close": 3.27, "volume": 677628.0}, {"date": "2019-09-10", "close": 3.23, "volume": 432263.0}, {"date": "2019-09-11", "close": 3.29, "volume": 610513.0}, {"date": "2019-09-12", "close": 3.39, "volume": 1209918.0}, {"date": "2019-09-13", "close": 3.32, "volume": 296649.0}, {"date": "2019-09-16", "close": 3.39, "volume": 615303.0}, {"date": "2019-09-17", "close": 3.36, "volume": 599736.0}, {"date": "2019-09-18", "close": 3.38, "volume": 356854.0}, {"date": "2019-09-19", "close": 3.45, "volume": 616634.0}, {"date": "2019-09-20", "close": 3.55, "volume": 3070145.0}, {"date": "2019-09-23", "close": 3.67, "volume": 1257414.0}, {"date": "2019-09-24", "close": 3.56, "volume": 392492.0}, {"date": "2019-09-25", "close": 3.47, "volume": 846350.0}, {"date": "2019-09-26", "close": 3.49, "volume": 559367.0}, {"date": "2019-09-27", "close": 3.34, "volume": 1052174.0}, {"date": "2019-09-30", "close": 3.4, "volume": 1911726.0}, {"date": "2019-10-01", "close": 3.48, "volume": 744434.0}, {"date": "2019-10-02", "close": 3.45, "volume": 1748187.0}, {"date": "2019-10-03", "close": 3.31, "volume": 628543.0}, {"date": "2019-10-04", "close": 3.39, "volume": 288588.0}, {"date": "2019-10-07", "close": 3.44, "volume": 381670.0}, {"date": "2019-10-08", "close": 3.47, "volume": 566653.0}, {"date": "2019-10-09", "close": 3.47, "volume": 846585.0}, {"date": "2019-10-10", "close": 3.5, "volume": 1196342.0}, {"date": "2019-10-11", "close": 3.46, "volume": 326900.0}, {"date": "2019-10-14", "close": 3.65, "volume": 1121355.0}, {"date": "2019-10-15", "close": 3.69, "volume": 714389.0}, {"date": "2019-10-16", "close": 3.64, "volume": 1634210.0}, {"date": "2019-10-17", "close": 3.72, "volume": 1083332.0}, {"date": "2019-10-18", "close": 3.7, "volume": 732416.0}, {"date": "2019-10-21", "close": 3.74, "volume": 782124.0}, {"date": "2019-10-22", "close": 3.78, "volume": 468350.0}, {"date": "2019-10-23", "close": 3.68, "volume": 449449.0}, {"date": "2019-10-24", "close": 3.69, "volume": 257455.0}, {"date": "2019-10-25", "close": 3.62, "volume": 319352.0}, {"date": "2019-10-28", "close": 3.66, "volume": 888129.0}, {"date": "2019-10-29", "close": 3.58, "volume": 892933.0}, {"date": "2019-10-30", "close": 3.96, "volume": 3069592.0}, {"date": "2019-10-31", "close": 3.9, "volume": 1382377.0}, {"date": "2019-11-01", "close": 3.89, "volume": 1629276.0}, {"date": "2019-11-04", "close": 3.88, "volume": 984478.0}, {"date": "2019-11-05", "close": 3.95, "volume": 1002267.0}, {"date": "2019-11-06", "close": 4.02, "volume": 1494431.0}, {"date": "2019-11-07", "close": 4.08, "volume": 1233433.0}, {"date": "2019-11-08", "close": 4.16, "volume": 939333.0}, {"date": "2019-11-11", "close": 4.26, "volume": 1389025.0}, {"date": "2019-11-12", "close": 4.31, "volume": 1841892.0}, {"date": "2019-11-13", "close": 3.89, "volume": 1612679.0}, {"date": "2019-11-14", "close": 3.87, "volume": 1021806.0}, {"date": "2019-11-15", "close": 3.89, "volume": 700667.0}, {"date": "2019-11-18", "close": 3.83, "volume": 900548.0}, {"date": "2019-11-19", "close": 3.8, "volume": 818429.0}, {"date": "2019-11-20", "close": 3.74, "volume": 1243829.0}, {"date": "2019-11-21", "close": 3.64, "volume": 1067085.0}, {"date": "2019-11-22", "close": 3.7, "volume": 862075.0}, {"date": "2019-11-25", "close": 3.7, "volume": 820242.0}, {"date": "2019-11-26", "close": 3.71, "volume": 544787.0}, {"date": "2019-11-27", "close": 3.64, "volume": 514465.0}, {"date": "2019-11-28", "close": 3.71, "volume": 430936.0}, {"date": "2019-11-29", "close": 3.67, "volume": 367711.0}, {"date": "2019-12-02", "close": 3.67, "volume": 225192.0}, {"date": "2019-12-03", "close": 3.64, "volume": 559897.0}, {"date": "2019-12-04", "close": 3.6, "volume": 1067998.0}, {"date": "2019-12-05", "close": 3.66, "volume": 491081.0}, {"date": "2019-12-06", "close": 3.63, "volume": 315180.0}, {"date": "2019-12-09", "close": 3.62, "volume": 712803.0}, {"date": "2019-12-10", "close": 3.67, "volume": 417781.0}, {"date": "2019-12-11", "close": 3.63, "volume": 500256.0}, {"date": "2019-12-12", "close": 3.62, "volume": 413846.0}, {"date": "2019-12-13", "close": 3.7, "volume": 671138.0}, {"date": "2019-12-16", "close": 3.72, "volume": 328070.0}, {"date": "2019-12-17", "close": 3.74, "volume": 458301.0}, {"date": "2019-12-18", "close": 3.84, "volume": 1074549.0}, {"date": "2019-12-19", "close": 3.7, "volume": 854766.0}, {"date": "2019-12-20", "close": 3.73, "volume": 704397.0}, {"date": "2019-12-23", "close": 3.72, "volume": 783985.0}, {"date": "2019-12-24", "close": 3.73, "volume": 112538.0}, {"date": "2019-12-27", "close": 3.72, "volume": 629129.0}, {"date": "2019-12-30", "close": 3.8, "volume": 251816.0}, {"date": "2019-12-31", "close": 3.65, "volume": 621887.0}, {"date": "2020-01-02", "close": 3.62, "volume": 219354.0}, {"date": "2020-01-03", "close": 3.66, "volume": 329637.0}, {"date": "2020-01-06", "close": 3.68, "volume": 352011.0}, {"date": "2020-01-07", "close": 3.74, "volume": 543517.0}, {"date": "2020-01-08", "close": 3.69, "volume": 320213.0}, {"date": "2020-01-09", "close": 3.71, "volume": 176087.0}, {"date": "2020-01-10", "close": 3.7, "volume": 159689.0}, {"date": "2020-01-13", "close": 3.78, "volume": 294433.0}, {"date": "2020-01-14", "close": 3.83, "volume": 434377.0}, {"date": "2020-01-15", "close": 3.87, "volume": 184890.0}, {"date": "2020-01-16", "close": 3.81, "volume": 359606.0}, {"date": "2020-01-17", "close": 3.78, "volume": 210981.0}, {"date": "2020-01-20", "close": 3.81, "volume": 207261.0}, {"date": "2020-01-21", "close": 3.79, "volume": 207655.0}, {"date": "2020-01-22", "close": 3.79, "volume": 351212.0}, {"date": "2020-01-23", "close": 3.78, "volume": 356632.0}, {"date": "2020-01-24", "close": 3.79, "volume": 395364.0}, {"date": "2020-01-28", "close": 3.69, "volume": 425844.0}, {"date": "2020-01-29", "close": 3.68, "volume": 440164.0}, {"date": "2020-01-30", "close": 3.64, "volume": 458138.0}, {"date": "2020-01-31", "close": 3.66, "volume": 462328.0}, {"date": "2020-02-03", "close": 3.61, "volume": 948154.0}, {"date": "2020-02-04", "close": 3.91, "volume": 3556927.0}, {"date": "2020-02-05", "close": 3.8, "volume": 2026306.0}, {"date": "2020-02-06", "close": 3.87, "volume": 1950969.0}, {"date": "2020-02-07", "close": 3.85, "volume": 3972474.0}, {"date": "2020-02-10", "close": 3.83, "volume": 604029.0}, {"date": "2020-02-11", "close": 3.87, "volume": 680461.0}, {"date": "2020-02-12", "close": 3.82, "volume": 970490.0}, {"date": "2020-02-13", "close": 3.75, "volume": 669136.0}, {"date": "2020-02-14", "close": 3.66, "volume": 639586.0}, {"date": "2020-02-17", "close": 3.7, "volume": 500250.0}, {"date": "2020-02-18", "close": 3.64, "volume": 789917.0}, {"date": "2020-02-19", "close": 3.6, "volume": 742946.0}, {"date": "2020-02-20", "close": 3.53, "volume": 687973.0}, {"date": "2020-02-21", "close": 3.6, "volume": 1326860.0}, {"date": "2020-02-24", "close": 3.54, "volume": 1180683.0}, {"date": "2020-02-25", "close": 3.49, "volume": 1232420.0}, {"date": "2020-02-26", "close": 3.36, "volume": 1756146.0}, {"date": "2020-02-27", "close": 3.24, "volume": 2514036.0}, {"date": "2020-02-28", "close": 3.22, "volume": 2160966.0}, {"date": "2020-03-02", "close": 3.14, "volume": 2951175.0}, {"date": "2020-03-03", "close": 3.22, "volume": 2663071.0}, {"date": "2020-03-04", "close": 3.05, "volume": 2579316.0}, {"date": "2020-03-05", "close": 3.15, "volume": 2519014.0}, {"date": "2020-03-06", "close": 3.03, "volume": 901925.0}, {"date": "2020-03-09", "close": 2.74, "volume": 1317999.0}, {"date": "2020-03-10", "close": 2.65, "volume": 2243408.0}, {"date": "2020-03-11", "close": 2.58, "volume": 1917069.0}, {"date": "2020-03-12", "close": 2.24, "volume": 2067695.0}, {"date": "2020-03-13", "close": 2.09, "volume": 3233757.0}, {"date": "2020-03-16", "close": 2.09, "volume": 1345987.0}, {"date": "2020-03-17", "close": 2.15, "volume": 1789514.0}, {"date": "2020-03-18", "close": 2.03, "volume": 1581698.0}, {"date": "2020-03-19", "close": 1.39, "volume": 3132914.0}, {"date": "2020-03-20", "close": 1.615, "volume": 3624660.0}, {"date": "2020-03-23", "close": 1.375, "volume": 2084100.0}, {"date": "2020-03-24", "close": 1.425, "volume": 2016603.0}, {"date": "2020-03-25", "close": 1.5, "volume": 1915577.0}, {"date": "2020-03-26", "close": 1.835, "volume": 2426862.0}, {"date": "2020-03-27", "close": 1.68, "volume": 2289455.0}, {"date": "2020-03-30", "close": 1.825, "volume": 1898833.0}, {"date": "2020-03-31", "close": 2.17, "volume": 2512016.0}, {"date": "2020-04-01", "close": 2.09, "volume": 1652227.0}, {"date": "2020-04-02", "close": 2.01, "volume": 1519796.0}, {"date": "2020-04-03", "close": 2.01, "volume": 1050522.0}, {"date": "2020-04-06", "close": 2.08, "volume": 1163951.0}, {"date": "2020-04-07", "close": 2.08, "volume": 1188215.0}, {"date": "2020-04-08", "close": 2.0, "volume": 870170.0}, {"date": "2020-04-09", "close": 2.07, "volume": 557512.0}, {"date": "2020-04-14", "close": 2.1, "volume": 730540.0}, {"date": "2020-04-15", "close": 2.05, "volume": 754182.0}, {"date": "2020-04-16", "close": 1.965, "volume": 1234254.0}, {"date": "2020-04-17", "close": 2.06, "volume": 889496.0}, {"date": "2020-04-20", "close": 2.04, "volume": 735687.0}, {"date": "2020-04-21", "close": 1.93, "volume": 938649.0}, {"date": "2020-04-22", "close": 1.9, "volume": 691153.0}, {"date": "2020-04-23", "close": 1.87, "volume": 606013.0}, {"date": "2020-04-24", "close": 1.805, "volume": 738740.0}, {"date": "2020-04-27", "close": 1.83, "volume": 692525.0}, {"date": "2020-04-28", "close": 1.945, "volume": 677544.0}, {"date": "2020-04-29", "close": 1.905, "volume": 448102.0}, {"date": "2020-04-30", "close": 2.13, "volume": 1327774.0}, {"date": "2020-05-01", "close": 2.02, "volume": 755734.0}, {"date": "2020-05-04", "close": 2.04, "volume": 632228.0}, {"date": "2020-05-05", "close": 2.04, "volume": 447697.0}, {"date": "2020-05-06", "close": 2.08, "volume": 418213.0}, {"date": "2020-05-07", "close": 1.99, "volume": 973149.0}, {"date": "2020-05-08", "close": 2.05, "volume": 1214200.0}, {"date": "2020-05-11", "close": 2.18, "volume": 768621.0}, {"date": "2020-05-12", "close": 2.12, "volume": 561930.0}, {"date": "2020-05-13", "close": 2.0, "volume": 1120651.0}, {"date": "2020-05-14", "close": 1.915, "volume": 783704.0}, {"date": "2020-05-15", "close": 2.25, "volume": 1544980.0}, {"date": "2020-05-18", "close": 2.05, "volume": 924277.0}, {"date": "2020-05-19", "close": 2.02, "volume": 1260081.0}, {"date": "2020-05-20", "close": 2.12, "volume": 1342797.0}, {"date": "2020-05-21", "close": 2.06, "volume": 638547.0}, {"date": "2020-05-22", "close": 2.07, "volume": 536930.0}, {"date": "2020-05-25", "close": 2.11, "volume": 341941.0}, {"date": "2020-05-26", "close": 2.21, "volume": 639134.0}, {"date": "2020-05-27", "close": 2.18, "volume": 420329.0}, {"date": "2020-05-28", "close": 2.28, "volume": 543359.0}, {"date": "2020-05-29", "close": 2.1, "volume": 1661979.0}, {"date": "2020-06-01", "close": 2.14, "volume": 419508.0}, {"date": "2020-06-02", "close": 2.2, "volume": 341485.0}, {"date": "2020-06-03", "close": 2.21, "volume": 276315.0}, {"date": "2020-06-04", "close": 2.35, "volume": 834715.0}, {"date": "2020-06-05", "close": 2.26, "volume": 688147.0}, {"date": "2020-06-09", "close": 2.21, "volume": 1321661.0}, {"date": "2020-06-10", "close": 2.31, "volume": 797853.0}, {"date": "2020-06-11", "close": 2.17, "volume": 770919.0}, {"date": "2020-06-12", "close": 2.15, "volume": 1098703.0}, {"date": "2020-06-15", "close": 2.12, "volume": 583447.0}, {"date": "2020-06-16", "close": 2.23, "volume": 396433.0}, {"date": "2020-06-17", "close": 2.25, "volume": 416455.0}, {"date": "2020-06-18", "close": 2.23, "volume": 388381.0}, {"date": "2020-06-19", "close": 2.27, "volume": 1252994.0}, {"date": "2020-06-22", "close": 2.23, "volume": 409133.0}, {"date": "2020-06-23", "close": 2.28, "volume": 480901.0}, {"date": "2020-06-24", "close": 2.19, "volume": 633553.0}, {"date": "2020-06-25", "close": 2.05, "volume": 974673.0}, {"date": "2020-06-26", "close": 2.08, "volume": 911436.0}, {"date": "2020-06-29", "close": 2.1, "volume": 529145.0}, {"date": "2020-06-30", "close": 2.07, "volume": 732554.0}, {"date": "2020-07-01", "close": 2.15, "volume": 292477.0}, {"date": "2020-07-02", "close": 2.12, "volume": 415174.0}, {"date": "2020-07-03", "close": 2.08, "volume": 185013.0}, {"date": "2020-07-06", "close": 2.1, "volume": 387760.0}, {"date": "2020-07-07", "close": 2.07, "volume": 303361.0}, {"date": "2020-07-08", "close": 2.03, "volume": 462633.0}, {"date": "2020-07-09", "close": 2.02, "volume": 185996.0}, {"date": "2020-07-10", "close": 1.965, "volume": 391209.0}, {"date": "2020-07-13", "close": 1.965, "volume": 348888.0}, {"date": "2020-07-14", "close": 1.88, "volume": 702429.0}, {"date": "2020-07-15", "close": 1.89, "volume": 576203.0}, {"date": "2020-07-16", "close": 2.0, "volume": 572508.0}, {"date": "2020-07-17", "close": 1.91, "volume": 406336.0}, {"date": "2020-07-20", "close": 1.875, "volume": 477807.0}, {"date": "2020-07-21", "close": 1.84, "volume": 1318163.0}, {"date": "2020-07-22", "close": 1.865, "volume": 641581.0}, {"date": "2020-07-23", "close": 1.86, "volume": 3066160.0}, {"date": "2020-07-24", "close": 1.87, "volume": 409639.0}, {"date": "2020-07-27", "close": 1.84, "volume": 346240.0}, {"date": "2020-07-28", "close": 1.865, "volume": 429871.0}, {"date": "2020-07-29", "close": 1.845, "volume": 287385.0}, {"date": "2020-07-30", "close": 1.72, "volume": 1391893.0}, {"date": "2020-07-31", "close": 1.695, "volume": 953683.0}, {"date": "2020-08-03", "close": 1.62, "volume": 776509.0}, {"date": "2020-08-04", "close": 1.665, "volume": 766760.0}, {"date": "2020-08-05", "close": 1.595, "volume": 529351.0}, {"date": "2020-08-06", "close": 1.525, "volume": 796942.0}, {"date": "2020-08-07", "close": 1.54, "volume": 602774.0}, {"date": "2020-08-10", "close": 1.595, "volume": 670355.0}, {"date": "2020-08-11", "close": 1.7, "volume": 548186.0}, {"date": "2020-08-12", "close": 1.685, "volume": 1114310.0}, {"date": "2020-08-13", "close": 1.67, "volume": 572818.0}, {"date": "2020-08-14", "close": 1.65, "volume": 724019.0}, {"date": "2020-08-17", "close": 1.62, "volume": 469285.0}, {"date": "2020-08-18", "close": 1.6, "volume": 417962.0}, {"date": "2020-08-19", "close": 1.585, "volume": 325329.0}, {"date": "2020-08-20", "close": 1.59, "volume": 381775.0}, {"date": "2020-08-21", "close": 1.585, "volume": 473293.0}, {"date": "2020-08-24", "close": 1.575, "volume": 224027.0}, {"date": "2020-08-25", "close": 1.59, "volume": 642112.0}, {"date": "2020-08-26", "close": 1.56, "volume": 370061.0}, {"date": "2020-08-27", "close": 1.515, "volume": 677450.0}, {"date": "2020-08-28", "close": 1.515, "volume": 410765.0}, {"date": "2020-08-31", "close": 1.51, "volume": 620174.0}, {"date": "2020-09-01", "close": 1.54, "volume": 740572.0}, {"date": "2020-09-02", "close": 1.525, "volume": 553985.0}, {"date": "2020-09-03", "close": 1.52, "volume": 472560.0}, {"date": "2020-09-04", "close": 1.525, "volume": 356886.0}, {"date": "2020-09-07", "close": 1.53, "volume": 559219.0}, {"date": "2020-09-08", "close": 1.56, "volume": 370933.0}, {"date": "2020-09-09", "close": 1.53, "volume": 540464.0}, {"date": "2020-09-10", "close": 1.535, "volume": 478027.0}, {"date": "2020-09-11", "close": 1.57, "volume": 631500.0}, {"date": "2020-09-14", "close": 1.49, "volume": 855410.0}, {"date": "2020-09-15", "close": 1.45, "volume": 1241077.0}, {"date": "2020-09-16", "close": 1.44, "volume": 1348506.0}, {"date": "2020-09-17", "close": 1.4, "volume": 1098416.0}, {"date": "2020-09-18", "close": 1.335, "volume": 3301266.0}, {"date": "2020-09-21", "close": 1.335, "volume": 1333940.0}, {"date": "2020-09-22", "close": 1.33, "volume": 956643.0}, {"date": "2020-09-23", "close": 1.375, "volume": 917160.0}, {"date": "2020-09-24", "close": 1.42, "volume": 593161.0}, {"date": "2020-09-25", "close": 1.565, "volume": 1547303.0}, {"date": "2020-09-28", "close": 1.6, "volume": 1339077.0}, {"date": "2020-09-29", "close": 1.59, "volume": 1505263.0}, {"date": "2020-09-30", "close": 1.565, "volume": 1318174.0}, {"date": "2020-10-01", "close": 1.55, "volume": 1000833.0}, {"date": "2020-10-02", "close": 1.52, "volume": 1015684.0}, {"date": "2020-10-05", "close": 1.56, "volume": 394230.0}, {"date": "2020-10-06", "close": 1.56, "volume": 841861.0}, {"date": "2020-10-07", "close": 1.54, "volume": 803768.0}, {"date": "2020-10-08", "close": 1.56, "volume": 535143.0}, {"date": "2020-10-09", "close": 1.58, "volume": 994289.0}, {"date": "2020-10-12", "close": 1.56, "volume": 421907.0}, {"date": "2020-10-13", "close": 1.67, "volume": 1058237.0}, {"date": "2020-10-14", "close": 1.645, "volume": 487407.0}, {"date": "2020-10-15", "close": 1.655, "volume": 2405662.0}, {"date": "2020-10-16", "close": 1.695, "volume": 631106.0}, {"date": "2020-10-19", "close": 1.72, "volume": 514499.0}, {"date": "2020-10-20", "close": 1.695, "volume": 317848.0}, {"date": "2020-10-21", "close": 1.72, "volume": 392080.0}, {"date": "2020-10-22", "close": 1.695, "volume": 460585.0}, {"date": "2020-10-23", "close": 1.715, "volume": 331125.0}, {"date": "2020-10-26", "close": 1.705, "volume": 398488.0}, {"date": "2020-10-27", "close": 1.685, "volume": 693989.0}, {"date": "2020-10-28", "close": 1.655, "volume": 711936.0}, {"date": "2020-10-29", "close": 1.63, "volume": 934303.0}, {"date": "2020-10-30", "close": 1.705, "volume": 1212560.0}, {"date": "2020-11-02", "close": 1.695, "volume": 746358.0}, {"date": "2020-11-03", "close": 1.7, "volume": 518667.0}, {"date": "2020-11-04", "close": 1.735, "volume": 537165.0}, {"date": "2020-11-05", "close": 1.76, "volume": 2188651.0}, {"date": "2020-11-06", "close": 1.93, "volume": 1881619.0}, {"date": "2020-11-09", "close": 1.885, "volume": 1404109.0}, {"date": "2020-11-10", "close": 2.1, "volume": 1527031.0}, {"date": "2020-11-11", "close": 2.14, "volume": 1097218.0}, {"date": "2020-11-12", "close": 2.19, "volume": 1037031.0}, {"date": "2020-11-13", "close": 2.21, "volume": 505461.0}, {"date": "2020-11-16", "close": 2.22, "volume": 86145.0}, {"date": "2020-11-17", "close": 2.22, "volume": 1164450.0}, {"date": "2020-11-18", "close": 2.27, "volume": 695552.0}, {"date": "2020-11-19", "close": 2.28, "volume": 286842.0}, {"date": "2020-11-20", "close": 2.28, "volume": 430427.0}, {"date": "2020-11-23", "close": 2.35, "volume": 2383681.0}, {"date": "2020-11-24", "close": 2.38, "volume": 1195482.0}, {"date": "2020-11-25", "close": 2.58, "volume": 1620202.0}, {"date": "2020-11-26", "close": 2.72, "volume": 1349000.0}, {"date": "2020-11-27", "close": 2.57, "volume": 868190.0}, {"date": "2020-11-30", "close": 2.65, "volume": 1324708.0}, {"date": "2020-12-01", "close": 2.59, "volume": 756954.0}, {"date": "2020-12-02", "close": 2.64, "volume": 375534.0}, {"date": "2020-12-03", "close": 2.58, "volume": 1381873.0}, {"date": "2020-12-04", "close": 2.66, "volume": 731439.0}, {"date": "2020-12-07", "close": 2.64, "volume": 453990.0}, {"date": "2020-12-08", "close": 2.55, "volume": 366292.0}, {"date": "2020-12-09", "close": 2.55, "volume": 292595.0}, {"date": "2020-12-10", "close": 2.48, "volume": 2075641.0}, {"date": "2020-12-11", "close": 2.45, "volume": 434198.0}, {"date": "2020-12-14", "close": 2.5, "volume": 406058.0}, {"date": "2020-12-15", "close": 2.49, "volume": 1149509.0}, {"date": "2020-12-16", "close": 2.54, "volume": 818032.0}, {"date": "2020-12-17", "close": 2.49, "volume": 653417.0}, {"date": "2020-12-18", "close": 2.24, "volume": 3229312.0}, {"date": "2020-12-21", "close": 2.25, "volume": 959730.0}, {"date": "2020-12-22", "close": 2.22, "volume": 569405.0}, {"date": "2020-12-23", "close": 2.27, "volume": 427875.0}, {"date": "2020-12-24", "close": 2.38, "volume": 428341.0}, {"date": "2020-12-29", "close": 2.41, "volume": 379264.0}, {"date": "2020-12-30", "close": 2.41, "volume": 292722.0}, {"date": "2020-12-31", "close": 2.39, "volume": 228332.0}, {"date": "2021-01-04", "close": 2.48, "volume": 308640.0}, {"date": "2021-01-05", "close": 2.33, "volume": 795473.0}, {"date": "2021-01-06", "close": 2.29, "volume": 484569.0}, {"date": "2021-01-07", "close": 2.28, "volume": 875968.0}, {"date": "2021-01-08", "close": 2.29, "volume": 272474.0}, {"date": "2021-01-11", "close": 2.33, "volume": 212253.0}, {"date": "2021-01-12", "close": 2.37, "volume": 335288.0}, {"date": "2021-01-13", "close": 2.36, "volume": 315975.0}, {"date": "2021-01-14", "close": 2.32, "volume": 403237.0}, {"date": "2021-01-15", "close": 2.28, "volume": 475721.0}, {"date": "2021-01-18", "close": 2.25, "volume": 222030.0}, {"date": "2021-01-19", "close": 2.35, "volume": 767864.0}, {"date": "2021-01-20", "close": 2.41, "volume": 1609992.0}, {"date": "2021-01-21", "close": 2.53, "volume": 422961.0}, {"date": "2021-01-22", "close": 2.48, "volume": 276919.0}, {"date": "2021-01-25", "close": 2.35, "volume": 343482.0}, {"date": "2021-01-27", "close": 2.37, "volume": 284589.0}, {"date": "2021-01-28", "close": 2.31, "volume": 319647.0}, {"date": "2021-01-29", "close": 2.28, "volume": 678099.0}, {"date": "2021-02-01", "close": 2.28, "volume": 544027.0}, {"date": "2021-02-02", "close": 2.41, "volume": 342543.0}, {"date": "2021-02-03", "close": 2.47, "volume": 452902.0}, {"date": "2021-02-04", "close": 2.5, "volume": 2985976.0}, {"date": "2021-02-05", "close": 2.58, "volume": 337804.0}, {"date": "2021-02-08", "close": 2.95, "volume": 2188531.0}, {"date": "2021-02-09", "close": 2.9, "volume": 1825355.0}, {"date": "2021-02-10", "close": 2.86, "volume": 782531.0}, {"date": "2021-02-11", "close": 2.83, "volume": 941692.0}, {"date": "2021-02-12", "close": 2.72, "volume": 2278473.0}, {"date": "2021-02-15", "close": 2.92, "volume": 1733759.0}, {"date": "2021-02-16", "close": 2.75, "volume": 968554.0}, {"date": "2021-02-17", "close": 2.7, "volume": 1299929.0}, {"date": "2021-02-18", "close": 2.71, "volume": 1209153.0}, {"date": "2021-02-19", "close": 2.67, "volume": 917676.0}, {"date": "2021-02-22", "close": 2.6, "volume": 456173.0}, {"date": "2021-02-23", "close": 2.67, "volume": 1018510.0}, {"date": "2021-02-24", "close": 2.69, "volume": 1134386.0}, {"date": "2021-02-25", "close": 2.68, "volume": 449003.0}, {"date": "2021-02-26", "close": 2.58, "volume": 1187467.0}, {"date": "2021-03-01", "close": 2.42, "volume": 5593777.0}, {"date": "2021-03-02", "close": 2.4, "volume": 4982159.0}, {"date": "2021-03-03", "close": 2.37, "volume": 2664746.0}, {"date": "2021-03-04", "close": 2.39, "volume": 5409478.0}, {"date": "2021-03-05", "close": 2.39, "volume": 2452993.0}, {"date": "2021-03-08", "close": 2.45, "volume": 3640700.0}, {"date": "2021-03-09", "close": 2.5, "volume": 8090138.0}, {"date": "2021-03-10", "close": 2.52, "volume": 3525916.0}, {"date": "2021-03-11", "close": 2.6, "volume": 3100450.0}, {"date": "2021-03-12", "close": 2.61, "volume": 6231059.0}, {"date": "2021-03-15", "close": 2.59, "volume": 1474516.0}, {"date": "2021-03-16", "close": 2.6, "volume": 1022505.0}, {"date": "2021-03-17", "close": 2.53, "volume": 3209554.0}, {"date": "2021-03-18", "close": 2.59, "volume": 2079206.0}, {"date": "2021-03-19", "close": 2.58, "volume": 1598304.0}, {"date": "2021-03-22", "close": 2.53, "volume": 642763.0}, {"date": "2021-03-23", "close": 2.49, "volume": 1148555.0}, {"date": "2021-03-24", "close": 2.47, "volume": 1415209.0}, {"date": "2021-03-25", "close": 2.55, "volume": 2146676.0}, {"date": "2021-03-26", "close": 2.65, "volume": 1206905.0}, {"date": "2021-03-29", "close": 2.6, "volume": 884593.0}, {"date": "2021-03-30", "close": 2.59, "volume": 1649061.0}, {"date": "2021-03-31", "close": 2.56, "volume": 2309054.0}, {"date": "2021-04-01", "close": 2.54, "volume": 1367245.0}, {"date": "2021-04-06", "close": 2.54, "volume": 1160986.0}, {"date": "2021-04-07", "close": 2.54, "volume": 674033.0}, {"date": "2021-04-08", "close": 2.5, "volume": 1599164.0}, {"date": "2021-04-09", "close": 2.47, "volume": 656709.0}, {"date": "2021-04-12", "close": 2.47, "volume": 1964145.0}, {"date": "2021-04-13", "close": 2.48, "volume": 718573.0}, {"date": "2021-04-14", "close": 2.53, "volume": 1481121.0}, {"date": "2021-04-15", "close": 2.5, "volume": 2427156.0}, {"date": "2021-04-16", "close": 2.48, "volume": 2311309.0}, {"date": "2021-04-19", "close": 2.48, "volume": 2302489.0}, {"date": "2021-04-20", "close": 2.47, "volume": 2496478.0}, {"date": "2021-04-21", "close": 2.58, "volume": 1847734.0}, {"date": "2021-04-22", "close": 2.69, "volume": 1321648.0}, {"date": "2021-04-23", "close": 2.71, "volume": 1460803.0}, {"date": "2021-04-26", "close": 2.72, "volume": 991998.0}, {"date": "2021-04-27", "close": 2.7, "volume": 1346082.0}, {"date": "2021-04-28", "close": 2.74, "volume": 1939040.0}, {"date": "2021-04-29", "close": 2.72, "volume": 4535610.0}, {"date": "2021-04-30", "close": 2.74, "volume": 2797936.0}, {"date": "2021-05-03", "close": 2.79, "volume": 1604069.0}, {"date": "2021-05-04", "close": 2.82, "volume": 1622839.0}, {"date": "2021-05-05", "close": 2.79, "volume": 733298.0}, {"date": "2021-05-06", "close": 2.67, "volume": 3453785.0}, {"date": "2021-05-07", "close": 2.6, "volume": 2105664.0}, {"date": "2021-05-10", "close": 2.63, "volume": 1647591.0}, {"date": "2021-05-11", "close": 2.61, "volume": 1657477.0}, {"date": "2021-05-12", "close": 2.6, "volume": 1094919.0}, {"date": "2021-05-13", "close": 2.67, "volume": 2468218.0}, {"date": "2021-05-14", "close": 2.71, "volume": 2008078.0}, {"date": "2021-05-17", "close": 2.66, "volume": 1261220.0}, {"date": "2021-05-18", "close": 2.73, "volume": 1228531.0}, {"date": "2021-05-19", "close": 2.71, "volume": 924315.0}, {"date": "2021-05-20", "close": 2.7, "volume": 2528186.0}, {"date": "2021-05-21", "close": 2.72, "volume": 837684.0}, {"date": "2021-05-24", "close": 2.72, "volume": 845482.0}, {"date": "2021-05-25", "close": 2.73, "volume": 2226168.0}, {"date": "2021-05-26", "close": 2.86, "volume": 3304761.0}, {"date": "2021-05-27", "close": 2.84, "volume": 2594905.0}, {"date": "2021-05-28", "close": 2.77, "volume": 1849461.0}, {"date": "2021-05-31", "close": 2.74, "volume": 737644.0}, {"date": "2021-06-01", "close": 2.8, "volume": 845911.0}, {"date": "2021-06-02", "close": 2.75, "volume": 1429511.0}, {"date": "2021-06-03", "close": 2.78, "volume": 686834.0}, {"date": "2021-06-04", "close": 2.84, "volume": 1185885.0}, {"date": "2021-06-07", "close": 2.85, "volume": 392952.0}, {"date": "2021-06-08", "close": 2.8, "volume": 1225864.0}, {"date": "2021-06-09", "close": 2.82, "volume": 1044766.0}, {"date": "2021-06-10", "close": 2.77, "volume": 1258417.0}, {"date": "2021-06-11", "close": 2.85, "volume": 1244640.0}, {"date": "2021-06-15", "close": 2.82, "volume": 2117658.0}, {"date": "2021-06-16", "close": 2.83, "volume": 1243558.0}, {"date": "2021-06-17", "close": 2.84, "volume": 1433043.0}, {"date": "2021-06-18", "close": 2.81, "volume": 6999522.0}, {"date": "2021-06-21", "close": 2.69, "volume": 1511374.0}, {"date": "2021-06-22", "close": 2.68, "volume": 1056728.0}, {"date": "2021-06-23", "close": 2.62, "volume": 1640576.0}, {"date": "2021-06-24", "close": 2.64, "volume": 1393494.0}, {"date": "2021-06-25", "close": 2.63, "volume": 1293659.0}, {"date": "2021-06-28", "close": 2.54, "volume": 2125471.0}, {"date": "2021-06-29", "close": 2.14, "volume": 17433591.0}, {"date": "2021-06-30", "close": 2.2, "volume": 6546539.0}, {"date": "2021-07-01", "close": 2.13, "volume": 4033897.0}, {"date": "2021-07-02", "close": 2.16, "volume": 2062063.0}, {"date": "2021-07-05", "close": 2.15, "volume": 2177974.0}, {"date": "2021-07-06", "close": 2.18, "volume": 2443510.0}, {"date": "2021-07-07", "close": 2.22, "volume": 2503188.0}, {"date": "2021-07-08", "close": 2.18, "volume": 2103127.0}, {"date": "2021-07-09", "close": 2.2, "volume": 970917.0}, {"date": "2021-07-12", "close": 2.18, "volume": 755511.0}, {"date": "2021-07-13", "close": 2.21, "volume": 1785478.0}, {"date": "2021-07-14", "close": 2.23, "volume": 1955887.0}, {"date": "2021-07-15", "close": 2.23, "volume": 1084268.0}, {"date": "2021-07-16", "close": 2.27, "volume": 1928910.0}, {"date": "2021-07-19", "close": 2.16, "volume": 1347709.0}, {"date": "2021-07-20", "close": 2.17, "volume": 1569131.0}, {"date": "2021-07-21", "close": 2.19, "volume": 1964589.0}, {"date": "2021-07-22", "close": 2.19, "volume": 2387920.0}, {"date": "2021-07-23", "close": 2.16, "volume": 1348727.0}, {"date": "2021-07-26", "close": 2.17, "volume": 866105.0}, {"date": "2021-07-27", "close": 2.15, "volume": 1048565.0}, {"date": "2021-07-28", "close": 2.08, "volume": 4044424.0}, {"date": "2021-07-29", "close": 2.09, "volume": 1530886.0}, {"date": "2021-07-30", "close": 2.04, "volume": 2132238.0}, {"date": "2021-08-02", "close": 2.08, "volume": 1543947.0}, {"date": "2021-08-03", "close": 2.12, "volume": 1539050.0}, {"date": "2021-08-04", "close": 2.28, "volume": 7998359.0}, {"date": "2021-08-05", "close": 2.31, "volume": 2246147.0}, {"date": "2021-08-06", "close": 2.28, "volume": 1812696.0}, {"date": "2021-08-09", "close": 2.29, "volume": 1760683.0}, {"date": "2021-08-10", "close": 2.21, "volume": 1146872.0}, {"date": "2021-08-11", "close": 2.22, "volume": 4705505.0}, {"date": "2021-08-12", "close": 2.19, "volume": 2727243.0}, {"date": "2021-08-13", "close": 2.17, "volume": 1633171.0}, {"date": "2021-08-16", "close": 2.22, "volume": 2044662.0}, {"date": "2021-08-17", "close": 2.18, "volume": 1312582.0}, {"date": "2021-08-18", "close": 2.27, "volume": 3104223.0}, {"date": "2021-08-19", "close": 2.23, "volume": 1954215.0}, {"date": "2021-08-20", "close": 2.16, "volume": 1588893.0}, {"date": "2021-08-23", "close": 2.18, "volume": 2001142.0}, {"date": "2021-08-24", "close": 2.28, "volume": 1497133.0}, {"date": "2021-08-25", "close": 2.23, "volume": 1307475.0}, {"date": "2021-08-26", "close": 2.21, "volume": 672880.0}, {"date": "2021-08-27", "close": 2.25, "volume": 1631618.0}, {"date": "2021-08-30", "close": 2.24, "volume": 811125.0}, {"date": "2021-08-31", "close": 2.22, "volume": 1659871.0}, {"date": "2021-09-01", "close": 2.23, "volume": 987454.0}, {"date": "2021-09-02", "close": 2.16, "volume": 1662810.0}, {"date": "2021-09-03", "close": 2.2, "volume": 2043017.0}, {"date": "2021-09-06", "close": 2.15, "volume": 1905258.0}, {"date": "2021-09-07", "close": 2.09, "volume": 1256733.0}, {"date": "2021-09-08", "close": 2.07, "volume": 3586349.0}, {"date": "2021-09-09", "close": 2.07, "volume": 2306583.0}, {"date": "2021-09-10", "close": 2.06, "volume": 864025.0}, {"date": "2021-09-13", "close": 2.06, "volume": 1123230.0}, {"date": "2021-09-14", "close": 2.14, "volume": 1048166.0}, {"date": "2021-09-15", "close": 2.18, "volume": 1863472.0}, {"date": "2021-09-16", "close": 2.24, "volume": 1602458.0}, {"date": "2021-09-17", "close": 2.3, "volume": 2426504.0}, {"date": "2021-09-20", "close": 2.15, "volume": 3538217.0}, {"date": "2021-09-21", "close": 2.11, "volume": 1955618.0}, {"date": "2021-09-22", "close": 2.08, "volume": 2076664.0}, {"date": "2021-09-23", "close": 2.1, "volume": 1973811.0}, {"date": "2021-09-24", "close": 2.13, "volume": 925897.0}, {"date": "2021-09-27", "close": 2.24, "volume": 1600434.0}, {"date": "2021-09-28", "close": 2.22, "volume": 662565.0}, {"date": "2021-09-29", "close": 2.23, "volume": 817021.0}, {"date": "2021-09-30", "close": 2.22, "volume": 1006548.0}, {"date": "2021-10-01", "close": 2.19, "volume": 1110959.0}, {"date": "2021-10-04", "close": 2.2, "volume": 299169.0}, {"date": "2021-10-05", "close": 2.19, "volume": 585309.0}, {"date": "2021-10-06", "close": 2.18, "volume": 614190.0}, {"date": "2021-10-07", "close": 2.22, "volume": 793787.0}, {"date": "2021-10-08", "close": 2.24, "volume": 635424.0}, {"date": "2021-10-11", "close": 2.16, "volume": 467872.0}, {"date": "2021-10-12", "close": 2.14, "volume": 885722.0}, {"date": "2021-10-13", "close": 2.21, "volume": 1120117.0}, {"date": "2021-10-14", "close": 2.24, "volume": 864229.0}, {"date": "2021-10-15", "close": 2.23, "volume": 1330874.0}, {"date": "2021-10-18", "close": 2.23, "volume": 1545686.0}, {"date": "2021-10-19", "close": 2.2, "volume": 1656211.0}, {"date": "2021-10-20", "close": 2.21, "volume": 737066.0}, {"date": "2021-10-21", "close": 2.24, "volume": 391031.0}, {"date": "2021-10-22", "close": 2.24, "volume": 412669.0}, {"date": "2021-10-25", "close": 2.25, "volume": 191016.0}, {"date": "2021-10-26", "close": 2.23, "volume": 711951.0}, {"date": "2021-10-27", "close": 2.22, "volume": 223790.0}, {"date": "2021-10-28", "close": 2.31, "volume": 1041425.0}, {"date": "2021-10-29", "close": 2.3, "volume": 706435.0}, {"date": "2021-11-01", "close": 2.33, "volume": 1127626.0}, {"date": "2021-11-02", "close": 2.29, "volume": 727958.0}, {"date": "2021-11-03", "close": 2.28, "volume": 708729.0}, {"date": "2021-11-04", "close": 2.31, "volume": 764499.0}, {"date": "2021-11-05", "close": 2.26, "volume": 787495.0}, {"date": "2021-11-08", "close": 2.28, "volume": 448991.0}, {"date": "2021-11-09", "close": 2.28, "volume": 334765.0}, {"date": "2021-11-10", "close": 2.27, "volume": 716919.0}, {"date": "2021-11-11", "close": 2.23, "volume": 719185.0}, {"date": "2021-11-12", "close": 2.23, "volume": 369981.0}, {"date": "2021-11-15", "close": 2.24, "volume": 829262.0}, {"date": "2021-11-16", "close": 2.23, "volume": 963507.0}, {"date": "2021-11-17", "close": 2.22, "volume": 774700.0}, {"date": "2021-11-18", "close": 2.22, "volume": 427587.0}, {"date": "2021-11-19", "close": 2.19, "volume": 664540.0}, {"date": "2021-11-22", "close": 2.18, "volume": 723483.0}, {"date": "2021-11-23", "close": 2.31, "volume": 1515099.0}, {"date": "2021-11-24", "close": 2.3, "volume": 1737854.0}, {"date": "2021-11-25", "close": 2.34, "volume": 801240.0}, {"date": "2021-11-26", "close": 2.3, "volume": 1193877.0}, {"date": "2021-11-29", "close": 2.23, "volume": 962862.0}, {"date": "2021-11-30", "close": 2.24, "volume": 1276417.0}, {"date": "2021-12-01", "close": 2.21, "volume": 650614.0}, {"date": "2021-12-02", "close": 2.2, "volume": 1325483.0}, {"date": "2021-12-03", "close": 2.23, "volume": 359774.0}, {"date": "2021-12-06", "close": 2.21, "volume": 796958.0}, {"date": "2021-12-07", "close": 2.32, "volume": 2507964.0}, {"date": "2021-12-08", "close": 2.31, "volume": 1303344.0}, {"date": "2021-12-09", "close": 2.38, "volume": 2383949.0}, {"date": "2021-12-10", "close": 2.43, "volume": 1639960.0}, {"date": "2021-12-13", "close": 2.34, "volume": 925491.0}, {"date": "2021-12-14", "close": 2.37, "volume": 997368.0}, {"date": "2021-12-15", "close": 2.35, "volume": 717636.0}, {"date": "2021-12-16", "close": 2.36, "volume": 516245.0}, {"date": "2021-12-17", "close": 2.36, "volume": 1002212.0}, {"date": "2021-12-20", "close": 2.38, "volume": 338168.0}, {"date": "2021-12-21", "close": 2.36, "volume": 428555.0}, {"date": "2021-12-22", "close": 2.35, "volume": 530701.0}, {"date": "2021-12-23", "close": 2.35, "volume": 151661.0}, {"date": "2021-12-24", "close": 2.38, "volume": 390521.0}, {"date": "2021-12-29", "close": 2.45, "volume": 583588.0}, {"date": "2021-12-30", "close": 2.37, "volume": 1026886.0}, {"date": "2021-12-31", "close": 2.32, "volume": 954039.0}, {"date": "2022-01-04", "close": 2.41, "volume": 711952.0}, {"date": "2022-01-05", "close": 2.34, "volume": 1048267.0}, {"date": "2022-01-06", "close": 2.35, "volume": 466741.0}, {"date": "2022-01-07", "close": 2.37, "volume": 328558.0}, {"date": "2022-01-10", "close": 2.37, "volume": 291984.0}, {"date": "2022-01-11", "close": 2.36, "volume": 655118.0}, {"date": "2022-01-12", "close": 2.39, "volume": 250109.0}, {"date": "2022-01-13", "close": 2.42, "volume": 385820.0}, {"date": "2022-01-14", "close": 2.41, "volume": 487632.0}, {"date": "2022-01-17", "close": 2.4, "volume": 532992.0}, {"date": "2022-01-18", "close": 2.4, "volume": 309114.0}, {"date": "2022-01-19", "close": 2.35, "volume": 578244.0}, {"date": "2022-01-20", "close": 2.34, "volume": 470208.0}, {"date": "2022-01-21", "close": 2.32, "volume": 355817.0}, {"date": "2022-01-24", "close": 2.32, "volume": 528012.0}, {"date": "2022-01-25", "close": 2.18, "volume": 3471171.0}, {"date": "2022-01-27", "close": 2.48, "volume": 4155572.0}, {"date": "2022-01-28", "close": 2.49, "volume": 3644471.0}, {"date": "2022-01-31", "close": 2.43, "volume": 1106151.0}, {"date": "2022-02-01", "close": 2.48, "volume": 824478.0}, {"date": "2022-02-02", "close": 2.58, "volume": 1484214.0}, {"date": "2022-02-03", "close": 2.55, "volume": 658231.0}, {"date": "2022-02-04", "close": 2.61, "volume": 853351.0}, {"date": "2022-02-07", "close": 2.61, "volume": 532904.0}, {"date": "2022-02-08", "close": 2.65, "volume": 556934.0}, {"date": "2022-02-09", "close": 2.62, "volume": 446681.0}, {"date": "2022-02-10", "close": 2.66, "volume": 745069.0}, {"date": "2022-02-11", "close": 2.62, "volume": 580564.0}, {"date": "2022-02-14", "close": 2.63, "volume": 1217898.0}, {"date": "2022-02-15", "close": 2.64, "volume": 414742.0}, {"date": "2022-02-16", "close": 2.81, "volume": 55747878.0}, {"date": "2022-02-17", "close": 2.82, "volume": 1139162.0}, {"date": "2022-02-18", "close": 2.82, "volume": 1111024.0}, {"date": "2022-02-21", "close": 2.87, "volume": 1310269.0}, {"date": "2022-02-22", "close": 2.89, "volume": 1521193.0}, {"date": "2022-02-23", "close": 2.91, "volume": 505155.0}, {"date": "2022-02-24", "close": 2.9, "volume": 2612802.0}, {"date": "2022-02-25", "close": 2.93, "volume": 3227220.0}, {"date": "2022-02-28", "close": 3.0, "volume": 2767066.0}, {"date": "2022-03-01", "close": 3.11, "volume": 2346675.0}, {"date": "2022-03-02", "close": 3.03, "volume": 2168185.0}, {"date": "2022-03-03", "close": 3.04, "volume": 2353482.0}, {"date": "2022-03-04", "close": 3.01, "volume": 1844903.0}, {"date": "2022-03-07", "close": 3.03, "volume": 2057685.0}, {"date": "2022-03-08", "close": 2.94, "volume": 2647246.0}, {"date": "2022-03-09", "close": 2.99, "volume": 2597677.0}, {"date": "2022-03-10", "close": 2.81, "volume": 2777119.0}, {"date": "2022-03-11", "close": 2.79, "volume": 595612.0}, {"date": "2022-03-14", "close": 2.89, "volume": 2489162.0}, {"date": "2022-03-15", "close": 2.88, "volume": 1896475.0}, {"date": "2022-03-16", "close": 2.79, "volume": 1611688.0}, {"date": "2022-03-17", "close": 2.82, "volume": 2200391.0}, {"date": "2022-03-18", "close": 2.91, "volume": 5699284.0}, {"date": "2022-03-21", "close": 2.85, "volume": 956199.0}, {"date": "2022-03-22", "close": 2.88, "volume": 1237896.0}, {"date": "2022-03-23", "close": 2.95, "volume": 2275514.0}, {"date": "2022-03-24", "close": 2.94, "volume": 812381.0}, {"date": "2022-03-25", "close": 2.94, "volume": 817329.0}, {"date": "2022-03-28", "close": 2.97, "volume": 1194981.0}, {"date": "2022-03-29", "close": 2.91, "volume": 921206.0}, {"date": "2022-03-30", "close": 2.97, "volume": 1541670.0}, {"date": "2022-03-31", "close": 2.88, "volume": 1581924.0}, {"date": "2022-04-01", "close": 2.9, "volume": 1460648.0}, {"date": "2022-04-04", "close": 3.01, "volume": 1704969.0}, {"date": "2022-04-05", "close": 3.01, "volume": 1178234.0}, {"date": "2022-04-06", "close": 3.03, "volume": 684308.0}, {"date": "2022-04-07", "close": 3.04, "volume": 811766.0}, {"date": "2022-04-08", "close": 2.99, "volume": 1024677.0}, {"date": "2022-04-11", "close": 2.97, "volume": 555915.0}, {"date": "2022-04-12", "close": 2.97, "volume": 732634.0}, {"date": "2022-04-13", "close": 3.04, "volume": 1122068.0}, {"date": "2022-04-14", "close": 2.96, "volume": 548304.0}, {"date": "2022-04-19", "close": 3.05, "volume": 1056908.0}, {"date": "2022-04-20", "close": 3.02, "volume": 1450821.0}, {"date": "2022-04-21", "close": 3.03, "volume": 1184177.0}, {"date": "2022-04-22", "close": 3.09, "volume": 944067.0}, {"date": "2022-04-26", "close": 3.04, "volume": 868611.0}, {"date": "2022-04-27", "close": 3.02, "volume": 814643.0}, {"date": "2022-04-28", "close": 2.98, "volume": 1282374.0}, {"date": "2022-04-29", "close": 3.0, "volume": 1355741.0}, {"date": "2022-05-02", "close": 3.03, "volume": 1047090.0}, {"date": "2022-05-03", "close": 3.09, "volume": 1993753.0}, {"date": "2022-05-04", "close": 3.02, "volume": 2476312.0}, {"date": "2022-05-05", "close": 3.09, "volume": 1586747.0}, {"date": "2022-05-06", "close": 3.01, "volume": 1095448.0}, {"date": "2022-05-09", "close": 2.99, "volume": 1208971.0}, {"date": "2022-05-10", "close": 2.95, "volume": 2552834.0}, {"date": "2022-05-11", "close": 2.95, "volume": 883892.0}, {"date": "2022-05-12", "close": 2.88, "volume": 1558031.0}, {"date": "2022-05-13", "close": 2.99, "volume": 1445654.0}, {"date": "2022-05-16", "close": 2.98, "volume": 1243924.0}, {"date": "2022-05-17", "close": 3.0, "volume": 1410486.0}, {"date": "2022-05-18", "close": 3.11, "volume": 1680992.0}, {"date": "2022-05-19", "close": 3.03, "volume": 814126.0}, {"date": "2022-05-20", "close": 3.03, "volume": 703590.0}, {"date": "2022-05-23", "close": 2.93, "volume": 1822784.0}, {"date": "2022-05-24", "close": 3.0, "volume": 1884179.0}, {"date": "2022-05-25", "close": 2.98, "volume": 657689.0}, {"date": "2022-05-26", "close": 2.96, "volume": 1130999.0}, {"date": "2022-05-27", "close": 3.0, "volume": 1484314.0}, {"date": "2022-05-30", "close": 2.94, "volume": 947562.0}, {"date": "2022-05-31", "close": 2.98, "volume": 1811015.0}, {"date": "2022-06-01", "close": 3.0, "volume": 1142761.0}, {"date": "2022-06-02", "close": 3.0, "volume": 2135377.0}, {"date": "2022-06-03", "close": 2.96, "volume": 1540339.0}, {"date": "2022-06-06", "close": 2.98, "volume": 933640.0}, {"date": "2022-06-07", "close": 3.0, "volume": 4606905.0}, {"date": "2022-06-08", "close": 2.91, "volume": 1505750.0}, {"date": "2022-06-09", "close": 2.67, "volume": 5650531.0}, {"date": "2022-06-10", "close": 2.6, "volume": 2511841.0}, {"date": "2022-06-14", "close": 2.47, "volume": 2956907.0}, {"date": "2022-06-15", "close": 2.36, "volume": 1989314.0}, {"date": "2022-06-16", "close": 2.39, "volume": 1792967.0}, {"date": "2022-06-17", "close": 2.29, "volume": 6890957.0}, {"date": "2022-06-20", "close": 2.29, "volume": 2924046.0}, {"date": "2022-06-21", "close": 2.35, "volume": 2519285.0}, {"date": "2022-06-22", "close": 2.27, "volume": 1941330.0}, {"date": "2022-06-23", "close": 2.3, "volume": 1376640.0}, {"date": "2022-06-24", "close": 2.29, "volume": 719607.0}, {"date": "2022-06-27", "close": 2.37, "volume": 544778.0}, {"date": "2022-06-28", "close": 2.5, "volume": 1442786.0}, {"date": "2022-06-29", "close": 2.38, "volume": 697147.0}, {"date": "2022-06-30", "close": 2.3, "volume": 1504870.0}, {"date": "2022-07-01", "close": 2.28, "volume": 842417.0}, {"date": "2022-07-04", "close": 2.36, "volume": 2298205.0}, {"date": "2022-07-05", "close": 2.37, "volume": 303651.0}, {"date": "2022-07-06", "close": 2.36, "volume": 718501.0}, {"date": "2022-07-07", "close": 2.37, "volume": 928364.0}, {"date": "2022-07-08", "close": 2.37, "volume": 516812.0}, {"date": "2022-07-11", "close": 2.4, "volume": 422619.0}, {"date": "2022-07-12", "close": 2.36, "volume": 1224060.0}, {"date": "2022-07-13", "close": 2.41, "volume": 1002920.0}, {"date": "2022-07-14", "close": 2.39, "volume": 1248868.0}, {"date": "2022-07-15", "close": 2.41, "volume": 674479.0}, {"date": "2022-07-18", "close": 2.5, "volume": 1521597.0}, {"date": "2022-07-19", "close": 2.55, "volume": 1428150.0}, {"date": "2022-07-20", "close": 2.55, "volume": 768421.0}, {"date": "2022-07-21", "close": 2.6, "volume": 810209.0}, {"date": "2022-07-22", "close": 2.71, "volume": 1174285.0}, {"date": "2022-07-25", "close": 2.68, "volume": 668707.0}, {"date": "2022-07-26", "close": 2.73, "volume": 1592186.0}, {"date": "2022-07-27", "close": 2.78, "volume": 1236330.0}, {"date": "2022-07-28", "close": 2.8, "volume": 823625.0}, {"date": "2022-07-29", "close": 2.81, "volume": 930498.0}, {"date": "2022-08-01", "close": 2.86, "volume": 394597.0}, {"date": "2022-08-02", "close": 2.88, "volume": 1085384.0}, {"date": "2022-08-03", "close": 2.94, "volume": 1581522.0}, {"date": "2022-08-04", "close": 2.95, "volume": 1290572.0}, {"date": "2022-08-05", "close": 2.98, "volume": 1682218.0}, {"date": "2022-08-08", "close": 3.0, "volume": 2498206.0}, {"date": "2022-08-09", "close": 2.99, "volume": 4694895.0}, {"date": "2022-08-10", "close": 3.0, "volume": 6586837.0}, {"date": "2022-08-11", "close": 2.98, "volume": 877804.0}, {"date": "2022-08-12", "close": 2.94, "volume": 1038772.0}, {"date": "2022-08-15", "close": 2.9, "volume": 1889650.0}, {"date": "2022-08-16", "close": 2.74, "volume": 800632.0}, {"date": "2022-08-17", "close": 2.79, "volume": 1234308.0}, {"date": "2022-08-18", "close": 2.79, "volume": 683087.0}, {"date": "2022-08-19", "close": 2.85, "volume": 1677747.0}, {"date": "2022-08-22", "close": 2.83, "volume": 1516508.0}, {"date": "2022-08-23", "close": 2.81, "volume": 893339.0}, {"date": "2022-08-24", "close": 2.85, "volume": 1266951.0}, {"date": "2022-08-25", "close": 2.89, "volume": 1119847.0}, {"date": "2022-08-26", "close": 2.85, "volume": 1144760.0}, {"date": "2022-08-29", "close": 2.8, "volume": 1211544.0}, {"date": "2022-08-30", "close": 2.8, "volume": 625367.0}, {"date": "2022-08-31", "close": 2.84, "volume": 2432283.0}, {"date": "2022-09-01", "close": 2.83, "volume": 1505679.0}, {"date": "2022-09-02", "close": 2.83, "volume": 868866.0}, {"date": "2022-09-05", "close": 2.59, "volume": 3729578.0}, {"date": "2022-09-06", "close": 2.62, "volume": 1483246.0}, {"date": "2022-09-07", "close": 2.61, "volume": 1835394.0}, {"date": "2022-09-08", "close": 2.81, "volume": 2503880.0}, {"date": "2022-09-09", "close": 2.75, "volume": 892050.0}, {"date": "2022-09-12", "close": 2.79, "volume": 840551.0}, {"date": "2022-09-13", "close": 2.78, "volume": 1076788.0}, {"date": "2022-09-14", "close": 2.77, "volume": 903894.0}, {"date": "2022-09-15", "close": 2.72, "volume": 667027.0}, {"date": "2022-09-16", "close": 2.75, "volume": 3855915.0}, {"date": "2022-09-19", "close": 2.76, "volume": 940311.0}, {"date": "2022-09-20", "close": 2.78, "volume": 1067453.0}, {"date": "2022-09-21", "close": 2.77, "volume": 774248.0}, {"date": "2022-09-23", "close": 2.74, "volume": 536546.0}, {"date": "2022-09-26", "close": 2.62, "volume": 957564.0}, {"date": "2022-09-27", "close": 2.68, "volume": 707298.0}, {"date": "2022-09-28", "close": 2.73, "volume": 1094768.0}, {"date": "2022-09-29", "close": 2.75, "volume": 1368415.0}, {"date": "2022-09-30", "close": 2.72, "volume": 939976.0}, {"date": "2022-10-03", "close": 2.75, "volume": 705451.0}, {"date": "2022-10-04", "close": 2.84, "volume": 1805893.0}, {"date": "2022-10-05", "close": 2.84, "volume": 2452675.0}, {"date": "2022-10-06", "close": 2.87, "volume": 1760595.0}, {"date": "2022-10-07", "close": 2.8, "volume": 656268.0}, {"date": "2022-10-10", "close": 2.77, "volume": 878409.0}, {"date": "2022-10-11", "close": 2.7, "volume": 797023.0}, {"date": "2022-10-12", "close": 2.7, "volume": 2176089.0}, {"date": "2022-10-13", "close": 2.72, "volume": 1458418.0}, {"date": "2022-10-14", "close": 2.77, "volume": 1501699.0}, {"date": "2022-10-17", "close": 2.79, "volume": 795500.0}, {"date": "2022-10-18", "close": 2.82, "volume": 1421930.0}, {"date": "2022-10-19", "close": 2.85, "volume": 1464743.0}, {"date": "2022-10-20", "close": 2.81, "volume": 1001208.0}, {"date": "2022-10-21", "close": 2.79, "volume": 520202.0}, {"date": "2022-10-24", "close": 2.82, "volume": 843045.0}, {"date": "2022-10-25", "close": 2.78, "volume": 2005596.0}, {"date": "2022-10-26", "close": 2.77, "volume": 875027.0}, {"date": "2022-10-27", "close": 2.76, "volume": 1743673.0}, {"date": "2022-10-28", "close": 2.7, "volume": 821290.0}, {"date": "2022-10-31", "close": 2.71, "volume": 923323.0}, {"date": "2022-11-01", "close": 2.85, "volume": 6026920.0}, {"date": "2022-11-02", "close": 2.77, "volume": 3742939.0}, {"date": "2022-11-03", "close": 2.75, "volume": 1886789.0}, {"date": "2022-11-04", "close": 2.84, "volume": 3155360.0}, {"date": "2022-11-07", "close": 2.84, "volume": 1727406.0}, {"date": "2022-11-08", "close": 2.74, "volume": 1782468.0}, {"date": "2022-11-09", "close": 2.75, "volume": 1847923.0}, {"date": "2022-11-10", "close": 2.76, "volume": 1339810.0}, {"date": "2022-11-11", "close": 2.85, "volume": 2353819.0}, {"date": "2022-11-14", "close": 2.8, "volume": 1342102.0}, {"date": "2022-11-15", "close": 2.79, "volume": 1170593.0}, {"date": "2022-11-16", "close": 2.76, "volume": 936364.0}, {"date": "2022-11-17", "close": 2.76, "volume": 739375.0}, {"date": "2022-11-18", "close": 2.79, "volume": 514026.0}, {"date": "2022-11-21", "close": 2.77, "volume": 607783.0}, {"date": "2022-11-22", "close": 2.7, "volume": 867540.0}, {"date": "2022-11-23", "close": 2.72, "volume": 767249.0}, {"date": "2022-11-24", "close": 2.68, "volume": 665728.0}, {"date": "2022-11-25", "close": 2.64, "volume": 540247.0}, {"date": "2022-11-28", "close": 2.6, "volume": 560258.0}, {"date": "2022-11-29", "close": 2.66, "volume": 846731.0}, {"date": "2022-11-30", "close": 2.71, "volume": 1769044.0}, {"date": "2022-12-01", "close": 2.73, "volume": 696293.0}, {"date": "2022-12-02", "close": 2.7, "volume": 778640.0}, {"date": "2022-12-05", "close": 2.74, "volume": 765441.0}, {"date": "2022-12-06", "close": 2.73, "volume": 1112569.0}, {"date": "2022-12-07", "close": 2.71, "volume": 394881.0}, {"date": "2022-12-08", "close": 2.75, "volume": 672212.0}, {"date": "2022-12-09", "close": 2.71, "volume": 774367.0}, {"date": "2022-12-12", "close": 2.77, "volume": 1529261.0}, {"date": "2022-12-13", "close": 2.88, "volume": 3126442.0}, {"date": "2022-12-14", "close": 2.82, "volume": 745499.0}, {"date": "2022-12-15", "close": 2.87, "volume": 776700.0}, {"date": "2022-12-16", "close": 2.76, "volume": 1209097.0}, {"date": "2022-12-19", "close": 2.75, "volume": 589627.0}, {"date": "2022-12-20", "close": 2.81, "volume": 1190425.0}, {"date": "2022-12-21", "close": 2.83, "volume": 927283.0}, {"date": "2022-12-22", "close": 2.84, "volume": 1029402.0}, {"date": "2022-12-23", "close": 2.81, "volume": 234849.0}, {"date": "2022-12-28", "close": 2.81, "volume": 132320.0}, {"date": "2022-12-29", "close": 2.75, "volume": 637388.0}, {"date": "2022-12-30", "close": 2.75, "volume": 340292.0}, {"date": "2023-01-03", "close": 2.71, "volume": 560686.0}, {"date": "2023-01-04", "close": 2.78, "volume": 1134361.0}, {"date": "2023-01-05", "close": 2.81, "volume": 614318.0}, {"date": "2023-01-06", "close": 2.77, "volume": 608759.0}, {"date": "2023-01-09", "close": 2.8, "volume": 569114.0}, {"date": "2023-01-10", "close": 2.78, "volume": 393663.0}, {"date": "2023-01-11", "close": 2.76, "volume": 472331.0}, {"date": "2023-01-12", "close": 2.79, "volume": 439465.0}, {"date": "2023-01-13", "close": 2.78, "volume": 279838.0}, {"date": "2023-01-16", "close": 2.69, "volume": 795640.0}, {"date": "2023-01-17", "close": 2.75, "volume": 824894.0}, {"date": "2023-01-18", "close": 2.76, "volume": 524832.0}, {"date": "2023-01-19", "close": 2.76, "volume": 428275.0}, {"date": "2023-01-20", "close": 2.76, "volume": 225028.0}, {"date": "2023-01-23", "close": 2.76, "volume": 849554.0}, {"date": "2023-01-24", "close": 2.77, "volume": 212251.0}, {"date": "2023-01-25", "close": 2.85, "volume": 920160.0}, {"date": "2023-01-27", "close": 2.84, "volume": 738215.0}, {"date": "2023-01-30", "close": 2.82, "volume": 591168.0}, {"date": "2023-01-31", "close": 2.8, "volume": 855396.0}, {"date": "2023-02-01", "close": 2.82, "volume": 585586.0}, {"date": "2023-02-02", "close": 2.8, "volume": 462390.0}, {"date": "2023-02-03", "close": 2.77, "volume": 709229.0}, {"date": "2023-02-06", "close": 2.77, "volume": 384461.0}, {"date": "2023-02-07", "close": 2.74, "volume": 248838.0}, {"date": "2023-02-08", "close": 2.72, "volume": 964808.0}, {"date": "2023-02-09", "close": 2.72, "volume": 386245.0}, {"date": "2023-02-10", "close": 2.67, "volume": 623544.0}, {"date": "2023-02-13", "close": 2.65, "volume": 482241.0}, {"date": "2023-02-14", "close": 2.67, "volume": 1083626.0}, {"date": "2023-02-15", "close": 2.6, "volume": 870845.0}, {"date": "2023-02-16", "close": 2.6, "volume": 1050364.0}, {"date": "2023-02-17", "close": 2.57, "volume": 580832.0}, {"date": "2023-02-20", "close": 2.59, "volume": 451625.0}, {"date": "2023-02-21", "close": 2.63, "volume": 775719.0}, {"date": "2023-02-22", "close": 2.73, "volume": 1778051.0}, {"date": "2023-02-23", "close": 2.8, "volume": 1893097.0}, {"date": "2023-02-24", "close": 3.28, "volume": 3389450.0}, {"date": "2023-02-27", "close": 3.34, "volume": 2370603.0}, {"date": "2023-02-28", "close": 3.45, "volume": 2332911.0}, {"date": "2023-03-01", "close": 3.42, "volume": 1430861.0}, {"date": "2023-03-02", "close": 3.32, "volume": 1098476.0}, {"date": "2023-03-03", "close": 3.33, "volume": 1155363.0}, {"date": "2023-03-06", "close": 3.37, "volume": 980719.0}, {"date": "2023-03-07", "close": 3.35, "volume": 1242924.0}, {"date": "2023-03-08", "close": 3.42, "volume": 1310712.0}, {"date": "2023-03-09", "close": 2.9, "volume": 1098836.0}, {"date": "2023-03-10", "close": 2.92, "volume": 2593545.0}, {"date": "2023-03-13", "close": 2.92, "volume": 1076797.0}, {"date": "2023-03-14", "close": 2.85, "volume": 1577247.0}, {"date": "2023-03-15", "close": 2.91, "volume": 722329.0}, {"date": "2023-03-16", "close": 2.77, "volume": 1373932.0}, {"date": "2023-03-17", "close": 2.75, "volume": 3435702.0}, {"date": "2023-03-20", "close": 2.76, "volume": 1225366.0}, {"date": "2023-03-21", "close": 2.78, "volume": 896128.0}, {"date": "2023-03-22", "close": 2.82, "volume": 1269926.0}, {"date": "2023-03-23", "close": 2.82, "volume": 806489.0}, {"date": "2023-03-24", "close": 2.83, "volume": 1628560.0}, {"date": "2023-03-27", "close": 2.88, "volume": 1111170.0}, {"date": "2023-03-28", "close": 2.87, "volume": 701450.0}, {"date": "2023-03-29", "close": 2.84, "volume": 1217964.0}, {"date": "2023-03-30", "close": 2.97, "volume": 1370416.0}, {"date": "2023-03-31", "close": 2.87, "volume": 1449075.0}, {"date": "2023-04-03", "close": 2.91, "volume": 915233.0}, {"date": "2023-04-04", "close": 2.96, "volume": 1648953.0}, {"date": "2023-04-05", "close": 2.95, "volume": 2084805.0}, {"date": "2023-04-06", "close": 2.99, "volume": 1013130.0}, {"date": "2023-04-11", "close": 3.07, "volume": 1366625.0}, {"date": "2023-04-12", "close": 3.08, "volume": 672332.0}, {"date": "2023-04-13", "close": 3.11, "volume": 3131149.0}, {"date": "2023-04-14", "close": 3.11, "volume": 1084146.0}, {"date": "2023-04-17", "close": 3.07, "volume": 1549253.0}, {"date": "2023-04-18", "close": 3.05, "volume": 1468424.0}, {"date": "2023-04-19", "close": 3.07, "volume": 1326417.0}, {"date": "2023-04-20", "close": 3.1, "volume": 1364443.0}, {"date": "2023-04-21", "close": 3.1, "volume": 1400008.0}, {"date": "2023-04-24", "close": 3.08, "volume": 936349.0}, {"date": "2023-04-26", "close": 3.18, "volume": 2231801.0}, {"date": "2023-04-27", "close": 3.18, "volume": 1302093.0}, {"date": "2023-04-28", "close": 3.16, "volume": 1342929.0}, {"date": "2023-05-01", "close": 3.2, "volume": 1484265.0}, {"date": "2023-05-02", "close": 3.19, "volume": 2094540.0}, {"date": "2023-05-03", "close": 3.17, "volume": 1218623.0}, {"date": "2023-05-04", "close": 3.28, "volume": 2265428.0}, {"date": "2023-05-05", "close": 3.29, "volume": 847046.0}, {"date": "2023-05-08", "close": 3.27, "volume": 2697593.0}, {"date": "2023-05-09", "close": 3.41, "volume": 2376510.0}, {"date": "2023-05-10", "close": 3.39, "volume": 1624776.0}, {"date": "2023-05-11", "close": 3.28, "volume": 875600.0}, {"date": "2023-05-12", "close": 3.38, "volume": 1137699.0}, {"date": "2023-05-15", "close": 3.48, "volume": 2062466.0}, {"date": "2023-05-16", "close": 3.39, "volume": 1996111.0}, {"date": "2023-05-17", "close": 3.38, "volume": 1073064.0}, {"date": "2023-05-18", "close": 3.41, "volume": 1605504.0}, {"date": "2023-05-19", "close": 3.44, "volume": 2314515.0}, {"date": "2023-05-22", "close": 3.35, "volume": 1086989.0}, {"date": "2023-05-23", "close": 3.38, "volume": 1500259.0}, {"date": "2023-05-24", "close": 3.41, "volume": 1570936.0}, {"date": "2023-05-25", "close": 3.25, "volume": 1838271.0}, {"date": "2023-05-26", "close": 3.29, "volume": 2195372.0}, {"date": "2023-05-29", "close": 3.3, "volume": 1841225.0}, {"date": "2023-05-30", "close": 3.27, "volume": 2083561.0}, {"date": "2023-05-31", "close": 3.3, "volume": 2583605.0}, {"date": "2023-06-01", "close": 3.35, "volume": 1443115.0}, {"date": "2023-06-02", "close": 3.36, "volume": 1241813.0}, {"date": "2023-06-05", "close": 3.32, "volume": 459572.0}, {"date": "2023-06-06", "close": 3.27, "volume": 1158215.0}, {"date": "2023-06-07", "close": 3.26, "volume": 1351228.0}, {"date": "2023-06-08", "close": 3.23, "volume": 2358655.0}, {"date": "2023-06-09", "close": 3.21, "volume": 1014052.0}, {"date": "2023-06-13", "close": 3.2, "volume": 582079.0}, {"date": "2023-06-14", "close": 3.23, "volume": 1453107.0}, {"date": "2023-06-15", "close": 3.29, "volume": 1880814.0}, {"date": "2023-06-16", "close": 3.28, "volume": 2162600.0}, {"date": "2023-06-19", "close": 3.22, "volume": 1223373.0}, {"date": "2023-06-20", "close": 3.26, "volume": 1669015.0}, {"date": "2023-06-21", "close": 3.33, "volume": 1880548.0}, {"date": "2023-06-22", "close": 3.3, "volume": 831653.0}, {"date": "2023-06-23", "close": 3.28, "volume": 1165532.0}, {"date": "2023-06-26", "close": 3.28, "volume": 531861.0}, {"date": "2023-06-27", "close": 3.28, "volume": 1020190.0}, {"date": "2023-06-28", "close": 3.4, "volume": 810116.0}, {"date": "2023-06-29", "close": 3.42, "volume": 402397.0}, {"date": "2023-06-30", "close": 3.46, "volume": 532208.0}, {"date": "2023-07-03", "close": 3.48, "volume": 702027.0}, {"date": "2023-07-04", "close": 3.48, "volume": 612509.0}, {"date": "2023-07-05", "close": 3.47, "volume": 414418.0}, {"date": "2023-07-06", "close": 3.49, "volume": 360584.0}, {"date": "2023-07-07", "close": 3.49, "volume": 391977.0}, {"date": "2023-07-10", "close": 3.45, "volume": 175473.0}, {"date": "2023-07-11", "close": 3.48, "volume": 354695.0}, {"date": "2023-07-12", "close": 3.45, "volume": 379279.0}, {"date": "2023-07-13", "close": 3.47, "volume": 283388.0}, {"date": "2023-07-14", "close": 3.5, "volume": 387865.0}, {"date": "2023-07-17", "close": 3.59, "volume": 660626.0}, {"date": "2023-07-18", "close": 3.61, "volume": 904091.0}, {"date": "2023-07-19", "close": 3.64, "volume": 999246.0}, {"date": "2023-07-20", "close": 3.63, "volume": 317373.0}, {"date": "2023-07-21", "close": 3.71, "volume": 456304.0}, {"date": "2023-07-24", "close": 3.7, "volume": 550884.0}, {"date": "2023-07-25", "close": 3.73, "volume": 859712.0}, {"date": "2023-07-26", "close": 3.76, "volume": 704899.0}, {"date": "2023-07-27", "close": 3.82, "volume": 639580.0}, {"date": "2023-07-28", "close": 3.82, "volume": 912437.0}, {"date": "2023-07-31", "close": 3.88, "volume": 545264.0}, {"date": "2023-08-01", "close": 3.82, "volume": 524669.0}, {"date": "2023-08-02", "close": 3.78, "volume": 443053.0}, {"date": "2023-08-03", "close": 3.72, "volume": 674830.0}, {"date": "2023-08-04", "close": 3.82, "volume": 641183.0}, {"date": "2023-08-07", "close": 3.83, "volume": 239514.0}, {"date": "2023-08-08", "close": 3.82, "volume": 414239.0}, {"date": "2023-08-09", "close": 3.76, "volume": 400764.0}, {"date": "2023-08-10", "close": 3.75, "volume": 329568.0}, {"date": "2023-08-11", "close": 3.74, "volume": 292034.0}, {"date": "2023-08-14", "close": 3.69, "volume": 954960.0}, {"date": "2023-08-15", "close": 3.69, "volume": 416779.0}, {"date": "2023-08-16", "close": 3.69, "volume": 513065.0}, {"date": "2023-08-17", "close": 3.68, "volume": 312121.0}, {"date": "2023-08-18", "close": 3.7, "volume": 701149.0}, {"date": "2023-08-21", "close": 3.64, "volume": 568394.0}, {"date": "2023-08-22", "close": 3.78, "volume": 963638.0}, {"date": "2023-08-23", "close": 3.79, "volume": 830825.0}, {"date": "2023-08-24", "close": 3.78, "volume": 627533.0}, {"date": "2023-08-25", "close": 3.75, "volume": 565527.0}, {"date": "2023-08-28", "close": 3.84, "volume": 500138.0}, {"date": "2023-08-29", "close": 3.83, "volume": 482048.0}, {"date": "2023-08-30", "close": 3.79, "volume": 596891.0}, {"date": "2023-08-31", "close": 3.88, "volume": 1658320.0}, {"date": "2023-09-01", "close": 3.98, "volume": 585062.0}, {"date": "2023-09-04", "close": 3.98, "volume": 1213479.0}, {"date": "2023-09-05", "close": 3.82, "volume": 1162190.0}, {"date": "2023-09-06", "close": 3.74, "volume": 745586.0}, {"date": "2023-09-07", "close": 3.79, "volume": 745351.0}, {"date": "2023-09-08", "close": 3.8, "volume": 627490.0}, {"date": "2023-09-11", "close": 3.87, "volume": 595310.0}, {"date": "2023-09-12", "close": 3.81, "volume": 680587.0}, {"date": "2023-09-13", "close": 3.75, "volume": 657947.0}, {"date": "2023-09-14", "close": 3.77, "volume": 850859.0}, {"date": "2023-09-15", "close": 3.71, "volume": 3060662.0}, {"date": "2023-09-18", "close": 3.66, "volume": 594326.0}, {"date": "2023-09-19", "close": 3.62, "volume": 1606535.0}, {"date": "2023-09-20", "close": 3.63, "volume": 856338.0}, {"date": "2023-09-21", "close": 3.5, "volume": 920585.0}, {"date": "2023-09-22", "close": 3.54, "volume": 1023308.0}, {"date": "2023-09-25", "close": 3.55, "volume": 676209.0}, {"date": "2023-09-26", "close": 3.58, "volume": 1026796.0}, {"date": "2023-09-27", "close": 3.57, "volume": 1619752.0}, {"date": "2023-09-28", "close": 3.66, "volume": 1333854.0}, {"date": "2023-09-29", "close": 3.49, "volume": 869897.0}, {"date": "2023-10-02", "close": 3.55, "volume": 584828.0}, {"date": "2023-10-03", "close": 3.51, "volume": 978211.0}, {"date": "2023-10-04", "close": 3.54, "volume": 1191018.0}, {"date": "2023-10-05", "close": 3.58, "volume": 553893.0}, {"date": "2023-10-06", "close": 3.59, "volume": 737534.0}, {"date": "2023-10-09", "close": 3.61, "volume": 1135351.0}, {"date": "2023-10-10", "close": 3.62, "volume": 1485282.0}, {"date": "2023-10-11", "close": 3.62, "volume": 542190.0}, {"date": "2023-10-12", "close": 3.65, "volume": 617780.0}, {"date": "2023-10-13", "close": 3.7, "volume": 652757.0}, {"date": "2023-10-16", "close": 3.64, "volume": 835756.0}, {"date": "2023-10-17", "close": 3.76, "volume": 737240.0}, {"date": "2023-10-18", "close": 3.77, "volume": 1499177.0}, {"date": "2023-10-19", "close": 3.7, "volume": 864856.0}, {"date": "2023-10-20", "close": 3.67, "volume": 689498.0}, {"date": "2023-10-23", "close": 3.56, "volume": 537383.0}, {"date": "2023-10-24", "close": 3.59, "volume": 905416.0}, {"date": "2023-10-25", "close": 3.52, "volume": 981128.0}, {"date": "2023-10-26", "close": 3.56, "volume": 753348.0}, {"date": "2023-10-27", "close": 3.6, "volume": 423189.0}, {"date": "2023-10-30", "close": 3.58, "volume": 871154.0}, {"date": "2023-10-31", "close": 3.62, "volume": 1535787.0}, {"date": "2023-11-01", "close": 3.59, "volume": 1226820.0}, {"date": "2023-11-02", "close": 3.79, "volume": 1250090.0}, {"date": "2023-11-03", "close": 3.85, "volume": 907490.0}, {"date": "2023-11-06", "close": 3.8, "volume": 983507.0}, {"date": "2023-11-07", "close": 3.84, "volume": 466733.0}, {"date": "2023-11-08", "close": 3.79, "volume": 1739787.0}, {"date": "2023-11-09", "close": 3.85, "volume": 1053330.0}, {"date": "2023-11-10", "close": 3.79, "volume": 583371.0}, {"date": "2023-11-13", "close": 3.79, "volume": 482229.0}, {"date": "2023-11-14", "close": 3.86, "volume": 963898.0}, {"date": "2023-11-15", "close": 3.9, "volume": 1208762.0}, {"date": "2023-11-16", "close": 3.9, "volume": 1135622.0}, {"date": "2023-11-17", "close": 3.84, "volume": 785059.0}, {"date": "2023-11-20", "close": 3.95, "volume": 922985.0}, {"date": "2023-11-21", "close": 3.95, "volume": 505292.0}, {"date": "2023-11-22", "close": 3.96, "volume": 596431.0}, {"date": "2023-11-23", "close": 4.0, "volume": 966305.0}, {"date": "2023-11-24", "close": 4.08, "volume": 1225564.0}, {"date": "2023-11-27", "close": 3.99, "volume": 671602.0}, {"date": "2023-11-28", "close": 4.07, "volume": 1125543.0}, {"date": "2023-11-29", "close": 4.08, "volume": 629061.0}, {"date": "2023-11-30", "close": 4.13, "volume": 2269114.0}, {"date": "2023-12-01", "close": 4.14, "volume": 964844.0}, {"date": "2023-12-04", "close": 4.31, "volume": 1902403.0}, {"date": "2023-12-05", "close": 4.21, "volume": 1004363.0}, {"date": "2023-12-06", "close": 4.24, "volume": 1581900.0}, {"date": "2023-12-07", "close": 4.32, "volume": 1262869.0}, {"date": "2023-12-08", "close": 4.22, "volume": 842395.0}, {"date": "2023-12-11", "close": 4.24, "volume": 756526.0}, {"date": "2023-12-12", "close": 4.26, "volume": 972111.0}, {"date": "2023-12-13", "close": 4.24, "volume": 1808827.0}, {"date": "2023-12-14", "close": 4.33, "volume": 1282950.0}, {"date": "2023-12-15", "close": 4.26, "volume": 12180841.0}, {"date": "2023-12-18", "close": 4.25, "volume": 622749.0}, {"date": "2023-12-19", "close": 4.27, "volume": 689853.0}, {"date": "2023-12-20", "close": 4.3, "volume": 974283.0}, {"date": "2023-12-21", "close": 4.3, "volume": 891631.0}, {"date": "2023-12-22", "close": 4.3, "volume": 415563.0}, {"date": "2023-12-27", "close": 4.32, "volume": 558885.0}, {"date": "2023-12-28", "close": 4.34, "volume": 376363.0}, {"date": "2023-12-29", "close": 4.35, "volume": 360343.0}, {"date": "2024-01-02", "close": 4.35, "volume": 358840.0}, {"date": "2024-01-03", "close": 4.38, "volume": 298100.0}, {"date": "2024-01-04", "close": 4.37, "volume": 551359.0}, {"date": "2024-01-05", "close": 4.39, "volume": 494455.0}, {"date": "2024-01-08", "close": 4.41, "volume": 500676.0}, {"date": "2024-01-09", "close": 4.43, "volume": 504343.0}, {"date": "2024-01-10", "close": 4.4, "volume": 390233.0}, {"date": "2024-01-11", "close": 4.4, "volume": 469123.0}, {"date": "2024-01-12", "close": 4.43, "volume": 339953.0}, {"date": "2024-01-15", "close": 4.45, "volume": 234768.0}, {"date": "2024-01-16", "close": 4.44, "volume": 317907.0}, {"date": "2024-01-17", "close": 4.45, "volume": 1110134.0}, {"date": "2024-01-18", "close": 4.57, "volume": 1314662.0}, {"date": "2024-01-19", "close": 4.58, "volume": 919653.0}, {"date": "2024-01-22", "close": 4.69, "volume": 806178.0}, {"date": "2024-01-23", "close": 4.73, "volume": 769141.0}, {"date": "2024-01-24", "close": 4.77, "volume": 565868.0}, {"date": "2024-01-25", "close": 4.79, "volume": 828772.0}, {"date": "2024-01-29", "close": 4.88, "volume": 1229001.0}, {"date": "2024-01-30", "close": 4.86, "volume": 822067.0}, {"date": "2024-01-31", "close": 4.93, "volume": 1179835.0}, {"date": "2024-02-01", "close": 4.79, "volume": 732875.0}, {"date": "2024-02-02", "close": 4.87, "volume": 1416997.0}, {"date": "2024-02-05", "close": 4.82, "volume": 485863.0}, {"date": "2024-02-06", "close": 4.74, "volume": 897855.0}, {"date": "2024-02-07", "close": 4.83, "volume": 847758.0}, {"date": "2024-02-08", "close": 4.77, "volume": 797639.0}, {"date": "2024-02-09", "close": 4.7, "volume": 1064393.0}, {"date": "2024-02-12", "close": 4.7, "volume": 607707.0}, {"date": "2024-02-13", "close": 4.68, "volume": 588517.0}, {"date": "2024-02-14", "close": 4.7, "volume": 1201380.0}, {"date": "2024-02-15", "close": 4.67, "volume": 639894.0}, {"date": "2024-02-16", "close": 4.65, "volume": 1119092.0}, {"date": "2024-02-19", "close": 4.53, "volume": 604552.0}, {"date": "2024-02-20", "close": 4.48, "volume": 823565.0}, {"date": "2024-02-21", "close": 4.54, "volume": 1201585.0}, {"date": "2024-02-22", "close": 4.43, "volume": 747084.0}, {"date": "2024-02-23", "close": 4.4, "volume": 1022824.0}, {"date": "2024-02-26", "close": 4.34, "volume": 1715195.0}, {"date": "2024-02-27", "close": 4.68, "volume": 2696822.0}, {"date": "2024-02-28", "close": 4.21, "volume": 3099210.0}, {"date": "2024-02-29", "close": 4.13, "volume": 3802163.0}, {"date": "2024-03-01", "close": 4.19, "volume": 1750723.0}, {"date": "2024-03-04", "close": 4.22, "volume": 2890381.0}, {"date": "2024-03-05", "close": 4.22, "volume": 2548712.0}, {"date": "2024-03-06", "close": 4.26, "volume": 3181187.0}, {"date": "2024-03-07", "close": 3.67, "volume": 2969545.0}, {"date": "2024-03-08", "close": 3.8, "volume": 3420550.0}, {"date": "2024-03-11", "close": 3.63, "volume": 1441102.0}, {"date": "2024-03-12", "close": 3.55, "volume": 1392748.0}, {"date": "2024-03-13", "close": 3.53, "volume": 1334157.0}, {"date": "2024-03-14", "close": 3.55, "volume": 2055092.0}, {"date": "2024-03-15", "close": 3.64, "volume": 3615044.0}, {"date": "2024-03-18", "close": 3.59, "volume": 1127857.0}, {"date": "2024-03-19", "close": 3.67, "volume": 1404607.0}, {"date": "2024-03-20", "close": 3.71, "volume": 1366527.0}, {"date": "2024-03-21", "close": 3.73, "volume": 1399967.0}, {"date": "2024-03-22", "close": 3.69, "volume": 1061770.0}, {"date": "2024-03-25", "close": 3.74, "volume": 1055024.0}, {"date": "2024-03-26", "close": 3.72, "volume": 1284591.0}, {"date": "2024-03-27", "close": 3.86, "volume": 1567093.0}, {"date": "2024-03-28", "close": 3.91, "volume": 1294234.0}, {"date": "2024-04-02", "close": 3.9, "volume": 1044392.0}, {"date": "2024-04-03", "close": 3.85, "volume": 1225451.0}, {"date": "2024-04-04", "close": 3.86, "volume": 421174.0}, {"date": "2024-04-05", "close": 3.85, "volume": 549594.0}, {"date": "2024-04-08", "close": 3.89, "volume": 471290.0}, {"date": "2024-04-09", "close": 3.85, "volume": 312339.0}, {"date": "2024-04-10", "close": 3.87, "volume": 616914.0}, {"date": "2024-04-11", "close": 3.87, "volume": 1183195.0}, {"date": "2024-04-12", "close": 3.83, "volume": 545038.0}, {"date": "2024-04-15", "close": 3.9, "volume": 1187273.0}, {"date": "2024-04-16", "close": 3.84, "volume": 891801.0}, {"date": "2024-04-17", "close": 3.83, "volume": 950398.0}, {"date": "2024-04-18", "close": 3.94, "volume": 742104.0}, {"date": "2024-04-19", "close": 3.87, "volume": 950549.0}, {"date": "2024-04-22", "close": 3.98, "volume": 820072.0}, {"date": "2024-04-23", "close": 4.04, "volume": 841476.0}, {"date": "2024-04-24", "close": 4.05, "volume": 578976.0}, {"date": "2024-04-26", "close": 4.0, "volume": 516598.0}, {"date": "2024-04-29", "close": 4.07, "volume": 693288.0}, {"date": "2024-04-30", "close": 4.0, "volume": 913638.0}, {"date": "2024-05-01", "close": 3.83, "volume": 1582779.0}, {"date": "2024-05-02", "close": 3.78, "volume": 851809.0}, {"date": "2024-05-03", "close": 3.78, "volume": 922733.0}, {"date": "2024-05-06", "close": 3.86, "volume": 711514.0}, {"date": "2024-05-07", "close": 3.84, "volume": 1146067.0}, {"date": "2024-05-08", "close": 3.79, "volume": 958298.0}, {"date": "2024-05-09", "close": 3.7, "volume": 1693980.0}, {"date": "2024-05-10", "close": 3.92, "volume": 1408693.0}, {"date": "2024-05-13", "close": 4.08, "volume": 1306030.0}, {"date": "2024-05-14", "close": 4.13, "volume": 846961.0}, {"date": "2024-05-15", "close": 4.11, "volume": 692272.0}, {"date": "2024-05-16", "close": 4.09, "volume": 911764.0}, {"date": "2024-05-17", "close": 4.07, "volume": 599987.0}, {"date": "2024-05-20", "close": 4.03, "volume": 401664.0}, {"date": "2024-05-21", "close": 4.01, "volume": 573205.0}, {"date": "2024-05-22", "close": 4.01, "volume": 764296.0}, {"date": "2024-05-23", "close": 4.04, "volume": 516245.0}, {"date": "2024-05-24", "close": 4.04, "volume": 550141.0}, {"date": "2024-05-27", "close": 4.13, "volume": 515277.0}, {"date": "2024-05-28", "close": 4.14, "volume": 503283.0}, {"date": "2024-05-29", "close": 4.01, "volume": 1198441.0}, {"date": "2024-05-30", "close": 4.07, "volume": 705244.0}, {"date": "2024-05-31", "close": 4.12, "volume": 1198396.0}, {"date": "2024-06-03", "close": 4.24, "volume": 597971.0}, {"date": "2024-06-04", "close": 4.13, "volume": 394764.0}, {"date": "2024-06-05", "close": 4.14, "volume": 753194.0}, {"date": "2024-06-06", "close": 4.21, "volume": 670199.0}, {"date": "2024-06-07", "close": 4.19, "volume": 374644.0}, {"date": "2024-06-11", "close": 4.18, "volume": 559177.0}, {"date": "2024-06-12", "close": 4.2, "volume": 658021.0}, {"date": "2024-06-13", "close": 4.22, "volume": 554568.0}, {"date": "2024-06-14", "close": 4.18, "volume": 464571.0}, {"date": "2024-06-17", "close": 4.15, "volume": 462700.0}, {"date": "2024-06-18", "close": 4.22, "volume": 649426.0}, {"date": "2024-06-19", "close": 3.34, "volume": 6426931.0}, {"date": "2024-06-20", "close": 3.88, "volume": 4818789.0}, {"date": "2024-06-21", "close": 4.08, "volume": 2417541.0}, {"date": "2024-06-24", "close": 3.93, "volume": 1240084.0}, {"date": "2024-06-25", "close": 3.91, "volume": 962698.0}, {"date": "2024-06-26", "close": 3.93, "volume": 1147598.0}, {"date": "2024-06-27", "close": 3.93, "volume": 979235.0}, {"date": "2024-06-28", "close": 3.87, "volume": 1072236.0}, {"date": "2024-07-01", "close": 3.86, "volume": 472613.0}, {"date": "2024-07-02", "close": 3.82, "volume": 557639.0}, {"date": "2024-07-03", "close": 3.79, "volume": 858045.0}, {"date": "2024-07-04", "close": 3.84, "volume": 580032.0}, {"date": "2024-07-05", "close": 3.81, "volume": 340612.0}, {"date": "2024-07-08", "close": 3.76, "volume": 341226.0}, {"date": "2024-07-09", "close": 3.74, "volume": 437451.0}, {"date": "2024-07-10", "close": 3.74, "volume": 630504.0}, {"date": "2024-07-11", "close": 3.81, "volume": 296535.0}, {"date": "2024-07-12", "close": 3.86, "volume": 585937.0}, {"date": "2024-07-15", "close": 3.86, "volume": 600450.0}, {"date": "2024-07-16", "close": 3.94, "volume": 516630.0}, {"date": "2024-07-17", "close": 4.03, "volume": 1176473.0}, {"date": "2024-07-18", "close": 4.0, "volume": 615164.0}, {"date": "2024-07-19", "close": 3.95, "volume": 436973.0}, {"date": "2024-07-22", "close": 3.91, "volume": 728273.0}, {"date": "2024-07-23", "close": 3.9, "volume": 410684.0}, {"date": "2024-07-24", "close": 3.92, "volume": 513969.0}, {"date": "2024-07-25", "close": 3.9, "volume": 704579.0}, {"date": "2024-07-26", "close": 3.87, "volume": 350582.0}, {"date": "2024-07-29", "close": 3.88, "volume": 317705.0}, {"date": "2024-07-30", "close": 3.84, "volume": 376478.0}, {"date": "2024-07-31", "close": 3.99, "volume": 1037462.0}, {"date": "2024-08-01", "close": 4.0, "volume": 554284.0}, {"date": "2024-08-02", "close": 3.89, "volume": 530013.0}, {"date": "2024-08-05", "close": 3.7, "volume": 967842.0}, {"date": "2024-08-06", "close": 3.76, "volume": 590242.0}, {"date": "2024-08-07", "close": 3.74, "volume": 725087.0}, {"date": "2024-08-08", "close": 3.77, "volume": 354080.0}, {"date": "2024-08-09", "close": 3.8, "volume": 320299.0}, {"date": "2024-08-12", "close": 3.88, "volume": 391113.0}, {"date": "2024-08-13", "close": 3.88, "volume": 494776.0}, {"date": "2024-08-14", "close": 3.87, "volume": 328831.0}, {"date": "2024-08-15", "close": 3.88, "volume": 677238.0}, {"date": "2024-08-16", "close": 3.95, "volume": 707857.0}, {"date": "2024-08-19", "close": 3.95, "volume": 1029630.0}, {"date": "2024-08-20", "close": 4.06, "volume": 1054611.0}, {"date": "2024-08-21", "close": 3.9, "volume": 1252098.0}, {"date": "2024-08-22", "close": 3.94, "volume": 879151.0}, {"date": "2024-08-23", "close": 3.96, "volume": 1026976.0}, {"date": "2024-08-26", "close": 3.96, "volume": 1295806.0}, {"date": "2024-08-27", "close": 3.98, "volume": 1344880.0}, {"date": "2024-08-28", "close": 4.0, "volume": 1525940.0}, {"date": "2024-08-29", "close": 3.99, "volume": 881021.0}, {"date": "2024-08-30", "close": 4.1, "volume": 1617575.0}, {"date": "2024-09-02", "close": 4.12, "volume": 899247.0}, {"date": "2024-09-03", "close": 4.15, "volume": 988645.0}, {"date": "2024-09-04", "close": 3.86, "volume": 1235588.0}, {"date": "2024-09-05", "close": 3.93, "volume": 948523.0}, {"date": "2024-09-06", "close": 3.95, "volume": 645275.0}, {"date": "2024-09-09", "close": 3.93, "volume": 653601.0}, {"date": "2024-09-10", "close": 3.94, "volume": 1162660.0}, {"date": "2024-09-11", "close": 3.88, "volume": 624808.0}, {"date": "2024-09-12", "close": 3.9, "volume": 816693.0}, {"date": "2024-09-13", "close": 3.89, "volume": 741381.0}, {"date": "2024-09-16", "close": 3.89, "volume": 468986.0}, {"date": "2024-09-17", "close": 4.01, "volume": 1653851.0}, {"date": "2024-09-18", "close": 3.92, "volume": 679601.0}, {"date": "2024-09-19", "close": 3.99, "volume": 1895620.0}, {"date": "2024-09-20", "close": 3.94, "volume": 1869552.0}, {"date": "2024-09-23", "close": 4.02, "volume": 1390906.0}, {"date": "2024-09-24", "close": 4.0, "volume": 818550.0}, {"date": "2024-09-25", "close": 4.02, "volume": 1431633.0}, {"date": "2024-09-26", "close": 4.12, "volume": 1841662.0}, {"date": "2024-09-27", "close": 4.06, "volume": 563763.0}, {"date": "2024-09-30", "close": 4.06, "volume": 1113874.0}, {"date": "2024-10-01", "close": 4.06, "volume": 617229.0}, {"date": "2024-10-02", "close": 4.04, "volume": 1318681.0}, {"date": "2024-10-03", "close": 4.07, "volume": 751101.0}, {"date": "2024-10-04", "close": 4.04, "volume": 903173.0}, {"date": "2024-10-07", "close": 4.14, "volume": 902448.0}, {"date": "2024-10-08", "close": 4.13, "volume": 1018084.0}, {"date": "2024-10-09", "close": 4.2, "volume": 1488921.0}, {"date": "2024-10-10", "close": 4.18, "volume": 535423.0}, {"date": "2024-10-11", "close": 4.18, "volume": 504271.0}, {"date": "2024-10-14", "close": 4.2, "volume": 636178.0}, {"date": "2024-10-15", "close": 4.25, "volume": 1042662.0}, {"date": "2024-10-16", "close": 4.19, "volume": 942196.0}, {"date": "2024-10-17", "close": 4.18, "volume": 1873700.0}, {"date": "2024-10-18", "close": 4.2, "volume": 1359125.0}, {"date": "2024-10-21", "close": 4.23, "volume": 1102292.0}, {"date": "2024-10-22", "close": 4.17, "volume": 951249.0}, {"date": "2024-10-23", "close": 4.18, "volume": 1062754.0}, {"date": "2024-10-24", "close": 4.14, "volume": 1044377.0}, {"date": "2024-10-25", "close": 4.17, "volume": 978603.0}, {"date": "2024-10-28", "close": 4.19, "volume": 838694.0}, {"date": "2024-10-29", "close": 4.14, "volume": 1004612.0}, {"date": "2024-10-30", "close": 4.0, "volume": 1231856.0}, {"date": "2024-10-31", "close": 4.07, "volume": 1983578.0}, {"date": "2024-11-01", "close": 4.19, "volume": 1517426.0}, {"date": "2024-11-04", "close": 4.29, "volume": 1919874.0}, {"date": "2024-11-05", "close": 4.32, "volume": 779127.0}, {"date": "2024-11-06", "close": 4.33, "volume": 845184.0}, {"date": "2024-11-07", "close": 4.42, "volume": 2158766.0}, {"date": "2024-11-08", "close": 4.39, "volume": 723364.0}, {"date": "2024-11-11", "close": 4.41, "volume": 614301.0}, {"date": "2024-11-12", "close": 4.39, "volume": 976060.0}, {"date": "2024-11-13", "close": 4.33, "volume": 1286315.0}, {"date": "2024-11-14", "close": 4.34, "volume": 1125751.0}, {"date": "2024-11-15", "close": 4.4, "volume": 1026554.0}, {"date": "2024-11-18", "close": 4.44, "volume": 1113052.0}, {"date": "2024-11-19", "close": 4.43, "volume": 724380.0}, {"date": "2024-11-20", "close": 4.37, "volume": 1745107.0}, {"date": "2024-11-21", "close": 4.37, "volume": 1381734.0}, {"date": "2024-11-22", "close": 4.42, "volume": 886827.0}, {"date": "2024-11-25", "close": 4.39, "volume": 1526185.0}, {"date": "2024-11-26", "close": 4.42, "volume": 903462.0}, {"date": "2024-11-27", "close": 4.41, "volume": 711448.0}, {"date": "2024-11-28", "close": 4.48, "volume": 952338.0}, {"date": "2024-11-29", "close": 4.47, "volume": 801331.0}, {"date": "2024-12-02", "close": 4.45, "volume": 895321.0}, {"date": "2024-12-03", "close": 4.4, "volume": 1020134.0}, {"date": "2024-12-04", "close": 4.38, "volume": 814219.0}, {"date": "2024-12-05", "close": 4.47, "volume": 1610879.0}, {"date": "2024-12-06", "close": 4.41, "volume": 1042681.0}, {"date": "2024-12-09", "close": 4.36, "volume": 1835962.0}, {"date": "2024-12-10", "close": 4.4, "volume": 1054321.0}, {"date": "2024-12-11", "close": 4.42, "volume": 1091847.0}, {"date": "2024-12-12", "close": 4.44, "volume": 1634123.0}, {"date": "2024-12-13", "close": 4.44, "volume": 699856.0}, {"date": "2024-12-16", "close": 4.43, "volume": 1297139.0}, {"date": "2024-12-17", "close": 4.45, "volume": 732447.0}, {"date": "2024-12-18", "close": 4.48, "volume": 910976.0}, {"date": "2024-12-19", "close": 4.45, "volume": 1455487.0}, {"date": "2024-12-20", "close": 4.46, "volume": 1538638.0}, {"date": "2024-12-23", "close": 4.51, "volume": 302639.0}, {"date": "2024-12-24", "close": 4.46, "volume": 549488.0}, {"date": "2024-12-27", "close": 4.53, "volume": 331335.0}, {"date": "2024-12-30", "close": 4.55, "volume": 308471.0}, {"date": "2024-12-31", "close": 4.47, "volume": 267070.0}, {"date": "2025-01-02", "close": 4.61, "volume": 778467.0}, {"date": "2025-01-03", "close": 4.58, "volume": 296180.0}, {"date": "2025-01-06", "close": 4.6, "volume": 475580.0}, {"date": "2025-01-07", "close": 4.54, "volume": 1520432.0}, {"date": "2025-01-08", "close": 4.53, "volume": 1143254.0}, {"date": "2025-01-09", "close": 4.57, "volume": 865136.0}, {"date": "2025-01-10", "close": 4.54, "volume": 474616.0}, {"date": "2025-01-13", "close": 4.48, "volume": 764559.0}, {"date": "2025-01-14", "close": 4.51, "volume": 314251.0}, {"date": "2025-01-15", "close": 4.54, "volume": 274067.0}, {"date": "2025-01-16", "close": 4.64, "volume": 737464.0}, {"date": "2025-01-17", "close": 4.61, "volume": 513113.0}, {"date": "2025-01-20", "close": 4.67, "volume": 514776.0}, {"date": "2025-01-21", "close": 4.69, "volume": 684325.0}, {"date": "2025-01-22", "close": 4.7, "volume": 656926.0}, {"date": "2025-01-23", "close": 4.68, "volume": 898695.0}, {"date": "2025-01-24", "close": 4.76, "volume": 519892.0}, {"date": "2025-01-28", "close": 4.7, "volume": 414665.0}, {"date": "2025-01-29", "close": 4.85, "volume": 1201072.0}, {"date": "2025-01-30", "close": 4.8, "volume": 391646.0}, {"date": "2025-01-31", "close": 4.86, "volume": 660089.0}, {"date": "2025-02-03", "close": 4.84, "volume": 477062.0}, {"date": "2025-02-04", "close": 4.76, "volume": 792280.0}, {"date": "2025-02-05", "close": 4.84, "volume": 594776.0}, {"date": "2025-02-06", "close": 4.92, "volume": 720281.0}, {"date": "2025-02-07", "close": 4.95, "volume": 498230.0}, {"date": "2025-02-10", "close": 4.93, "volume": 727040.0}, {"date": "2025-02-11", "close": 5.0, "volume": 707831.0}, {"date": "2025-02-12", "close": 4.91, "volume": 1412088.0}, {"date": "2025-02-13", "close": 4.94, "volume": 877151.0}, {"date": "2025-02-14", "close": 4.98, "volume": 742356.0}, {"date": "2025-02-17", "close": 4.95, "volume": 312081.0}, {"date": "2025-02-18", "close": 4.99, "volume": 454509.0}, {"date": "2025-02-19", "close": 4.96, "volume": 636824.0}, {"date": "2025-02-20", "close": 4.87, "volume": 613069.0}, {"date": "2025-02-21", "close": 4.81, "volume": 807014.0}, {"date": "2025-02-24", "close": 4.84, "volume": 603160.0}, {"date": "2025-02-25", "close": 5.67, "volume": 2251990.0}, {"date": "2025-02-26", "close": 5.87, "volume": 1964893.0}, {"date": "2025-02-27", "close": 5.97, "volume": 2586889.0}, {"date": "2025-02-28", "close": 6.11, "volume": 2610537.0}, {"date": "2025-03-03", "close": 6.15, "volume": 2034781.0}, {"date": "2025-03-04", "close": 6.06, "volume": 2273415.0}, {"date": "2025-03-05", "close": 6.04, "volume": 1427810.0}, {"date": "2025-03-06", "close": 5.98, "volume": 1241118.0}, {"date": "2025-03-07", "close": 5.92, "volume": 1332745.0}, {"date": "2025-03-10", "close": 5.97, "volume": 1201015.0}, {"date": "2025-03-11", "close": 5.93, "volume": 1626147.0}, {"date": "2025-03-12", "close": 5.81, "volume": 1221213.0}, {"date": "2025-03-13", "close": 5.62, "volume": 1736029.0}, {"date": "2025-03-14", "close": 5.53, "volume": 2028049.0}, {"date": "2025-03-17", "close": 5.62, "volume": 1666400.0}, {"date": "2025-03-18", "close": 5.65, "volume": 2489318.0}, {"date": "2025-03-19", "close": 4.75, "volume": 1945288.0}, {"date": "2025-03-20", "close": 4.83, "volume": 1345547.0}, {"date": "2025-03-21", "close": 4.85, "volume": 2689719.0}, {"date": "2025-03-24", "close": 3.61, "volume": 7621307.0}, {"date": "2025-03-25", "close": 3.66, "volume": 3873932.0}, {"date": "2025-03-26", "close": 3.85, "volume": 3125192.0}, {"date": "2025-03-27", "close": 3.95, "volume": 3226599.0}, {"date": "2025-03-28", "close": 4.08, "volume": 1571270.0}, {"date": "2025-03-31", "close": 3.99, "volume": 1565354.0}, {"date": "2025-04-01", "close": 4.22, "volume": 2189254.0}, {"date": "2025-04-02", "close": 4.22, "volume": 1698320.0}, {"date": "2025-04-03", "close": 4.22, "volume": 1662690.0}, {"date": "2025-04-04", "close": 4.06, "volume": 1910781.0}, {"date": "2025-04-07", "close": 3.98, "volume": 4266041.0}, {"date": "2025-04-08", "close": 4.1, "volume": 2103580.0}, {"date": "2025-04-09", "close": 4.13, "volume": 974602.0}, {"date": "2025-04-10", "close": 4.41, "volume": 2138183.0}, {"date": "2025-04-11", "close": 4.43, "volume": 1353932.0}, {"date": "2025-04-14", "close": 4.53, "volume": 1604971.0}, {"date": "2025-04-15", "close": 4.48, "volume": 888473.0}, {"date": "2025-04-16", "close": 4.52, "volume": 706108.0}, {"date": "2025-04-17", "close": 4.57, "volume": 613784.0}, {"date": "2025-04-22", "close": 4.61, "volume": 1279822.0}, {"date": "2025-04-23", "close": 4.64, "volume": 1705225.0}, {"date": "2025-04-24", "close": 4.7, "volume": 1196717.0}, {"date": "2025-04-28", "close": 4.69, "volume": 937874.0}, {"date": "2025-04-29", "close": 4.84, "volume": 1886329.0}, {"date": "2025-04-30", "close": 4.84, "volume": 949665.0}, {"date": "2025-05-01", "close": 4.96, "volume": 1202346.0}, {"date": "2025-05-02", "close": 5.03, "volume": 2052745.0}, {"date": "2025-05-05", "close": 4.74, "volume": 2581343.0}, {"date": "2025-05-06", "close": 5.01, "volume": 1981361.0}, {"date": "2025-05-07", "close": 4.99, "volume": 1821960.0}, {"date": "2025-05-08", "close": 5.06, "volume": 2107533.0}, {"date": "2025-05-09", "close": 5.21, "volume": 1196066.0}, {"date": "2025-05-12", "close": 5.31, "volume": 909708.0}, {"date": "2025-05-13", "close": 5.26, "volume": 1086775.0}, {"date": "2025-05-14", "close": 5.28, "volume": 1907418.0}, {"date": "2025-05-15", "close": 5.21, "volume": 1009211.0}, {"date": "2025-05-16", "close": 5.25, "volume": 685761.0}, {"date": "2025-05-19", "close": 5.08, "volume": 723808.0}, {"date": "2025-05-20", "close": 5.13, "volume": 859254.0}, {"date": "2025-05-21", "close": 5.18, "volume": 506474.0}, {"date": "2025-05-22", "close": 5.09, "volume": 369917.0}, {"date": "2025-05-23", "close": 5.05, "volume": 813997.0}, {"date": "2025-05-26", "close": 5.08, "volume": 708160.0}, {"date": "2025-05-27", "close": 5.15, "volume": 579430.0}, {"date": "2025-05-28", "close": 5.19, "volume": 453640.0}, {"date": "2025-05-29", "close": 5.27, "volume": 629758.0}, {"date": "2025-05-30", "close": 5.2, "volume": 1132517.0}, {"date": "2025-06-02", "close": 5.19, "volume": 350474.0}, {"date": "2025-06-03", "close": 5.28, "volume": 672870.0}, {"date": "2025-06-04", "close": 5.24, "volume": 508032.0}, {"date": "2025-06-05", "close": 5.18, "volume": 626742.0}, {"date": "2025-06-06", "close": 5.17, "volume": 340289.0}, {"date": "2025-06-10", "close": 5.27, "volume": 498578.0}, {"date": "2025-06-11", "close": 5.31, "volume": 789203.0}, {"date": "2025-06-12", "close": 5.33, "volume": 807637.0}, {"date": "2025-06-13", "close": 5.37, "volume": 2310720.0}, {"date": "2025-06-16", "close": 5.4, "volume": 700310.0}, {"date": "2025-06-17", "close": 5.34, "volume": 842546.0}, {"date": "2025-06-18", "close": 5.3, "volume": 401524.0}, {"date": "2025-06-19", "close": 5.24, "volume": 714492.0}, {"date": "2025-06-20", "close": 5.36, "volume": 1574833.0}, {"date": "2025-06-23", "close": 5.35, "volume": 422841.0}, {"date": "2025-06-24", "close": 5.37, "volume": 688846.0}, {"date": "2025-06-25", "close": 5.45, "volume": 781419.0}, {"date": "2025-06-26", "close": 5.52, "volume": 741643.0}, {"date": "2025-06-27", "close": 5.5, "volume": 672163.0}, {"date": "2025-06-30", "close": 5.63, "volume": 842506.0}, {"date": "2025-07-01", "close": 5.48, "volume": 740416.0}, {"date": "2025-07-02", "close": 4.31, "volume": 4828494.0}, {"date": "2025-07-03", "close": 4.51, "volume": 2035746.0}, {"date": "2025-07-04", "close": 4.56, "volume": 874762.0}, {"date": "2025-07-07", "close": 4.71, "volume": 822466.0}, {"date": "2025-07-08", "close": 4.75, "volume": 1846692.0}, {"date": "2025-07-09", "close": 4.94, "volume": 1718226.0}, {"date": "2025-07-10", "close": 4.97, "volume": 1156895.0}, {"date": "2025-07-11", "close": 5.01, "volume": 1017923.0}, {"date": "2025-07-14", "close": 5.09, "volume": 786224.0}, {"date": "2025-07-15", "close": 5.23, "volume": 1031998.0}, {"date": "2025-07-16", "close": 5.18, "volume": 561436.0}, {"date": "2025-07-17", "close": 5.19, "volume": 552764.0}, {"date": "2025-07-18", "close": 5.17, "volume": 459329.0}, {"date": "2025-07-21", "close": 5.0, "volume": 639787.0}, {"date": "2025-07-22", "close": 5.14, "volume": 625885.0}, {"date": "2025-07-23", "close": 5.15, "volume": 585922.0}, {"date": "2025-07-24", "close": 5.1, "volume": 456614.0}, {"date": "2025-07-25", "close": 4.94, "volume": 740276.0}, {"date": "2025-07-28", "close": 4.94, "volume": 847463.0}, {"date": "2025-07-29", "close": 4.96, "volume": 566978.0}, {"date": "2025-07-30", "close": 5.04, "volume": 955572.0}, {"date": "2025-07-31", "close": 5.06, "volume": 763331.0}, {"date": "2025-08-01", "close": 5.11, "volume": 451906.0}, {"date": "2025-08-04", "close": 5.07, "volume": 453152.0}, {"date": "2025-08-05", "close": 5.01, "volume": 797354.0}, {"date": "2025-08-06", "close": 5.13, "volume": 962754.0}, {"date": "2025-08-07", "close": 5.25, "volume": 550910.0}, {"date": "2025-08-08", "close": 5.21, "volume": 351748.0}, {"date": "2025-08-11", "close": 5.26, "volume": 560874.0}, {"date": "2025-08-12", "close": 5.27, "volume": 561978.0}, {"date": "2025-08-13", "close": 5.36, "volume": 332229.0}, {"date": "2025-08-14", "close": 5.46, "volume": 549723.0}, {"date": "2025-08-15", "close": 5.53, "volume": 502803.0}, {"date": "2025-08-18", "close": 5.6, "volume": 370283.0}, {"date": "2025-08-19", "close": 5.68, "volume": 1040139.0}, {"date": "2025-08-20", "close": 5.7, "volume": 2218869.0}, {"date": "2025-08-21", "close": 5.63, "volume": 1136687.0}, {"date": "2025-08-22", "close": 5.73, "volume": 2129840.0}, {"date": "2025-08-25", "close": 5.92, "volume": 2360737.0}, {"date": "2025-08-26", "close": 5.8, "volume": 1696246.0}, {"date": "2025-08-27", "close": 5.93, "volume": 1505948.0}, {"date": "2025-08-28", "close": 5.91, "volume": 1620274.0}, {"date": "2025-08-29", "close": 5.55, "volume": 1873319.0}, {"date": "2025-09-01", "close": 5.63, "volume": 881607.0}, {"date": "2025-09-02", "close": 5.71, "volume": 1547511.0}, {"date": "2025-09-03", "close": 5.56, "volume": 1186946.0}, {"date": "2025-09-04", "close": 5.73, "volume": 985953.0}, {"date": "2025-09-05", "close": 5.77, "volume": 900860.0}, {"date": "2025-09-08", "close": 5.78, "volume": 625722.0}, {"date": "2025-09-09", "close": 5.79, "volume": 1228977.0}, {"date": "2025-09-10", "close": 5.83, "volume": 779448.0}, {"date": "2025-09-11", "close": 5.73, "volume": 677048.0}, {"date": "2025-09-12", "close": 5.73, "volume": 966001.0}, {"date": "2025-09-15", "close": 5.69, "volume": 786371.0}, {"date": "2025-09-16", "close": 5.81, "volume": 919417.0}, {"date": "2025-09-17", "close": 5.75, "volume": 1210418.0}, {"date": "2025-09-18", "close": 5.73, "volume": 499921.0}, {"date": "2025-09-19", "close": 5.75, "volume": 2876319.0}, {"date": "2025-09-22", "close": 5.78, "volume": 368073.0}, {"date": "2025-09-23", "close": 5.78, "volume": 765719.0}, {"date": "2025-09-24", "close": 5.71, "volume": 702177.0}, {"date": "2025-09-25", "close": 5.68, "volume": 839923.0}, {"date": "2025-09-26", "close": 5.75, "volume": 911768.0}, {"date": "2025-09-29", "close": 5.8, "volume": 448327.0}, {"date": "2025-09-30", "close": 5.78, "volume": 499310.0}, {"date": "2025-10-01", "close": 5.71, "volume": 576853.0}, {"date": "2025-10-02", "close": 5.8, "volume": 1021594.0}, {"date": "2025-10-03", "close": 5.77, "volume": 753471.0}, {"date": "2025-10-06", "close": 5.8, "volume": 945552.0}, {"date": "2025-10-07", "close": 5.72, "volume": 772307.0}, {"date": "2025-10-08", "close": 5.5, "volume": 1064266.0}, {"date": "2025-10-09", "close": 5.46, "volume": 1392039.0}, {"date": "2025-10-10", "close": 5.56, "volume": 626702.0}, {"date": "2025-10-13", "close": 5.43, "volume": 457743.0}, {"date": "2025-10-14", "close": 5.41, "volume": 618867.0}, {"date": "2025-10-15", "close": 5.42, "volume": 1496998.0}, {"date": "2025-10-16", "close": 5.48, "volume": 567133.0}, {"date": "2025-10-17", "close": 5.42, "volume": 714565.0}, {"date": "2025-10-20", "close": 5.5, "volume": 786345.0}, {"date": "2025-10-21", "close": 5.55, "volume": 565667.0}, {"date": "2025-10-22", "close": 5.52, "volume": 761715.0}, {"date": "2025-10-23", "close": 5.63, "volume": 712415.0}, {"date": "2025-10-24", "close": 5.64, "volume": 467343.0}, {"date": "2025-10-27", "close": 5.68, "volume": 404924.0}, {"date": "2025-10-28", "close": 5.63, "volume": 584763.0}, {"date": "2025-10-29", "close": 5.53, "volume": 1335363.0}, {"date": "2025-10-30", "close": 5.41, "volume": 1239359.0}, {"date": "2025-10-31", "close": 5.39, "volume": 758797.0}, {"date": "2025-11-03", "close": 5.34, "volume": 608734.0}, {"date": "2025-11-04", "close": 5.32, "volume": 527980.0}, {"date": "2025-11-05", "close": 5.33, "volume": 430158.0}, {"date": "2025-11-06", "close": 5.34, "volume": 531098.0}, {"date": "2025-11-07", "close": 5.33, "volume": 504378.0}, {"date": "2025-11-10", "close": 5.48, "volume": 548115.0}, {"date": "2025-11-11", "close": 5.58, "volume": 624577.0}, {"date": "2025-11-12", "close": 5.73, "volume": 766462.0}, {"date": "2025-11-13", "close": 5.9, "volume": 1386577.0}, {"date": "2025-11-14", "close": 5.89, "volume": 735956.0}, {"date": "2025-11-17", "close": 5.98, "volume": 1198936.0}, {"date": "2025-11-18", "close": 5.88, "volume": 1036163.0}, {"date": "2025-11-19", "close": 5.85, "volume": 622187.0}, {"date": "2025-11-20", "close": 5.86, "volume": 757604.0}, {"date": "2025-11-21", "close": 5.67, "volume": 638460.0}, {"date": "2025-11-24", "close": 5.79, "volume": 1485208.0}, {"date": "2025-11-25", "close": 5.54, "volume": 803303.0}, {"date": "2025-11-26", "close": 5.62, "volume": 594281.0}, {"date": "2025-11-27", "close": 5.59, "volume": 927173.0}, {"date": "2025-11-28", "close": 5.65, "volume": 467940.0}, {"date": "2025-12-01", "close": 5.6, "volume": 747995.0}, {"date": "2025-12-02", "close": 5.64, "volume": 481142.0}, {"date": "2025-12-03", "close": 5.6, "volume": 592075.0}, {"date": "2025-12-04", "close": 5.65, "volume": 535258.0}, {"date": "2025-12-05", "close": 5.64, "volume": 683200.0}, {"date": "2025-12-08", "close": 5.75, "volume": 546737.0}, {"date": "2025-12-09", "close": 5.83, "volume": 823041.0}, {"date": "2025-12-10", "close": 5.77, "volume": 669076.0}, {"date": "2025-12-11", "close": 5.79, "volume": 455357.0}, {"date": "2025-12-12", "close": 5.79, "volume": 469447.0}, {"date": "2025-12-15", "close": 5.73, "volume": 577241.0}, {"date": "2025-12-16", "close": 5.65, "volume": 494396.0}, {"date": "2025-12-17", "close": 5.71, "volume": 451413.0}, {"date": "2025-12-18", "close": 5.65, "volume": 537063.0}, {"date": "2025-12-19", "close": 5.7, "volume": 775732.0}, {"date": "2025-12-22", "close": 5.76, "volume": 290404.0}, {"date": "2025-12-23", "close": 5.81, "volume": 472103.0}, {"date": "2025-12-24", "close": 5.76, "volume": 95234.0}, {"date": "2025-12-29", "close": 5.53, "volume": 516594.0}, {"date": "2025-12-30", "close": 5.57, "volume": 226638.0}, {"date": "2025-12-31", "close": 5.5, "volume": 459150.0}, {"date": "2026-01-02", "close": 5.55, "volume": 256236.0}, {"date": "2026-01-05", "close": 5.41, "volume": 658370.0}, {"date": "2026-01-06", "close": 5.33, "volume": 945522.0}, {"date": "2026-01-07", "close": 5.35, "volume": 1065156.0}, {"date": "2026-01-08", "close": 5.33, "volume": 422633.0}, {"date": "2026-01-09", "close": 5.34, "volume": 354205.0}, {"date": "2026-01-12", "close": 5.36, "volume": 323656.0}, {"date": "2026-01-13", "close": 5.36, "volume": 824667.0}, {"date": "2026-01-14", "close": 5.52, "volume": 1129020.0}, {"date": "2026-01-15", "close": 5.4, "volume": 1188600.0}, {"date": "2026-01-16", "close": 5.51, "volume": 531502.0}, {"date": "2026-01-19", "close": 5.51, "volume": 464994.0}, {"date": "2026-01-20", "close": 5.64, "volume": 682746.0}, {"date": "2026-01-21", "close": 5.67, "volume": 663750.0}, {"date": "2026-01-22", "close": 5.92, "volume": 737161.0}, {"date": "2026-01-23", "close": 5.9, "volume": 897638.0}, {"date": "2026-01-27", "close": 5.84, "volume": 694141.0}, {"date": "2026-01-28", "close": 5.7, "volume": 738349.0}, {"date": "2026-01-29", "close": 5.78, "volume": 429233.0}, {"date": "2026-01-30", "close": 5.84, "volume": 1032001.0}, {"date": "2026-02-02", "close": 5.86, "volume": 519340.0}, {"date": "2026-02-03", "close": 5.84, "volume": 579577.0}, {"date": "2026-02-04", "close": 5.78, "volume": 1081265.0}, {"date": "2026-02-05", "close": 5.74, "volume": 1289207.0}, {"date": "2026-02-06", "close": 5.7, "volume": 550550.0}, {"date": "2026-02-09", "close": 5.7, "volume": 639693.0}, {"date": "2026-02-10", "close": 5.61, "volume": 847106.0}, {"date": "2026-02-11", "close": 5.56, "volume": 857492.0}, {"date": "2026-02-12", "close": 5.42, "volume": 786615.0}, {"date": "2026-02-13", "close": 5.58, "volume": 756652.0}, {"date": "2026-02-16", "close": 5.6, "volume": 679944.0}, {"date": "2026-02-17", "close": 5.58, "volume": 291721.0}, {"date": "2026-02-18", "close": 5.75, "volume": 561276.0}, {"date": "2026-02-19", "close": 5.72, "volume": 638773.0}, {"date": "2026-02-20", "close": 5.81, "volume": 586296.0}, {"date": "2026-02-23", "close": 5.74, "volume": 714269.0}, {"date": "2026-02-24", "close": 5.38, "volume": 1139817.0}, {"date": "2026-02-25", "close": 6.26, "volume": 2628310.0}, {"date": "2026-02-26", "close": 6.07, "volume": 1236816.0}, {"date": "2026-02-27", "close": 6.02, "volume": 1332684.0}, {"date": "2026-03-02", "close": 6.05, "volume": 1224519.0}, {"date": "2026-03-03", "close": 6.07, "volume": 1098512.0}, {"date": "2026-03-04", "close": 5.99, "volume": 1685583.0}, {"date": "2026-03-05", "close": 6.01, "volume": 2458824.0}, {"date": "2026-03-06", "close": 5.97, "volume": 2553464.0}, {"date": "2026-03-09", "close": 5.81, "volume": 3203929.0}, {"date": "2026-03-10", "close": 4.73, "volume": 2421949.0}, {"date": "2026-03-11", "close": 4.55, "volume": 1997607.0}, {"date": "2026-03-12", "close": 4.46, "volume": 1723901.0}, {"date": "2026-03-13", "close": 4.5, "volume": 1144919.0}, {"date": "2026-03-16", "close": 4.67, "volume": 1002530.0}, {"date": "2026-03-17", "close": 4.65, "volume": 1852394.0}, {"date": "2026-03-18", "close": 4.79, "volume": 1787942.0}, {"date": "2026-03-19", "close": 4.83, "volume": 1214898.0}, {"date": "2026-03-20", "close": 4.82, "volume": 1184930.0}, {"date": "2026-03-23", "close": 4.81, "volume": 878595.0}, {"date": "2026-03-24", "close": 4.91, "volume": 1059338.0}, {"date": "2026-03-25", "close": 5.06, "volume": 965561.0}, {"date": "2026-03-26", "close": 5.12, "volume": 654487.0}, {"date": "2026-03-27", "close": 5.05, "volume": 488856.0}, {"date": "2026-03-30", "close": 5.07, "volume": 714834.0}, {"date": "2026-03-31", "close": 5.26, "volume": 1079636.0}, {"date": "2026-04-01", "close": 5.36, "volume": 637356.0}, {"date": "2026-04-02", "close": 5.27, "volume": 606473.0}, {"date": "2026-04-07", "close": 5.36, "volume": 986728.0}, {"date": "2026-04-08", "close": 5.3, "volume": 1362050.0}, {"date": "2026-04-09", "close": 5.38, "volume": 628420.0}, {"date": "2026-04-10", "close": 5.44, "volume": 452721.0}, {"date": "2026-04-13", "close": 5.36, "volume": 419075.0}, {"date": "2026-04-14", "close": 5.32, "volume": 548874.0}, {"date": "2026-04-15", "close": 5.37, "volume": 623485.0}, {"date": "2026-04-16", "close": 5.37, "volume": 293280.0}, {"date": "2026-04-17", "close": 5.38, "volume": 424761.0}, {"date": "2026-04-20", "close": 5.42, "volume": 1061980.0}, {"date": "2026-04-21", "close": 5.42, "volume": 992493.0}, {"date": "2026-04-22", "close": 5.35, "volume": 391103.0}, {"date": "2026-04-23", "close": 5.32, "volume": 316726.0}, {"date": "2026-04-24", "close": 5.29, "volume": 557454.0}, {"date": "2026-04-27", "close": 5.22, "volume": 315317.0}, {"date": "2026-04-28", "close": 5.23, "volume": 686617.0}, {"date": "2026-04-29", "close": 5.27, "volume": 502293.0}, {"date": "2026-04-30", "close": 5.36, "volume": 774940.0}, {"date": "2026-05-01", "close": 5.37, "volume": 1635625.0}, {"date": "2026-05-04", "close": 5.34, "volume": 1583963.0}, {"date": "2026-05-05", "close": 5.13, "volume": 787447.0}, {"date": "2026-05-06", "close": 5.2, "volume": 564832.0}, {"date": "2026-05-07", "close": 5.18, "volume": 973845.0}, {"date": "2026-05-08", "close": 5.17, "volume": 701247.0}, {"date": "2026-05-11", "close": 5.06, "volume": 995934.0}, {"date": "2026-05-12", "close": 4.93, "volume": 832257.0}, {"date": "2026-05-13", "close": 4.92, "volume": 553317.0}, {"date": "2026-05-14", "close": 4.93, "volume": 807405.0}, {"date": "2026-05-15", "close": 5.01, "volume": 709104.0}, {"date": "2026-05-18", "close": 4.95, "volume": 704677.0}, {"date": "2026-05-19", "close": 5.08, "volume": 582683.0}, {"date": "2026-05-20", "close": 5.09, "volume": 645701.0}, {"date": "2026-05-21", "close": 5.02, "volume": 666853.0}, {"date": "2026-05-22", "close": 4.94, "volume": 759119.0}, {"date": "2026-05-25", "close": 4.92, "volume": 619094.0}, {"date": "2026-05-26", "close": 4.95, "volume": 770726.0}, {"date": "2026-05-27", "close": 4.99, "volume": 695008.0}, {"date": "2026-05-28", "close": 4.98, "volume": 777763.0}, {"date": "2026-05-29", "close": 4.83, "volume": 1764067.0}, {"date": "2026-06-01", "close": 4.65, "volume": 862584.0}, {"date": "2026-06-02", "close": 4.53, "volume": 920824.0}, {"date": "2026-06-03", "close": 4.57, "volume": 2195966.0}, {"date": "2026-06-04", "close": 4.69, "volume": 785570.0}, {"date": "2026-06-05", "close": 4.68, "volume": 478166.0}, {"date": "2026-06-09", "close": 4.91, "volume": 1203910.0}, {"date": "2026-06-10", "close": 5.0, "volume": 1096389.0}, {"date": "2026-06-11", "close": 4.95, "volume": 518898.0}, {"date": "2026-06-12", "close": 4.93, "volume": 410381.0}, {"date": "2026-06-15", "close": 4.94, "volume": 501738.0}, {"date": "2026-06-16", "close": 5.06, "volume": 700007.0}, {"date": "2026-06-17", "close": 5.13, "volume": 632009.0}, {"date": "2026-06-18", "close": 5.08, "volume": 995613.0}, {"date": "2026-06-19", "close": 5.29, "volume": 4052921.0}, {"date": "2026-06-22", "close": 5.47, "volume": 824197.0}, {"date": "2026-06-23", "close": 5.47, "volume": 937735.0}, {"date": "2026-06-24", "close": 5.39, "volume": 1578507.0}, {"date": "2026-06-25", "close": 5.53, "volume": 546665.0}, {"date": "2026-06-26", "close": 5.59, "volume": 552636.0}, {"date": "2026-06-29", "close": 5.6, "volume": 519274.0}, {"date": "2026-06-30", "close": 5.54, "volume": 1114857.0}, {"date": "2026-07-01", "close": 5.68, "volume": 1159355.0}, {"date": "2026-07-02", "close": 5.62, "volume": 1000708.0}, {"date": "2026-07-03", "close": 5.7, "volume": 404923.0}, {"date": "2026-07-06", "close": 5.58, "volume": 948529.0}, {"date": "2026-07-07", "close": 5.59, "volume": 713896.0}, {"date": "2026-07-08", "close": 5.67, "volume": 1052368.0}, {"date": "2026-07-09", "close": 5.74, "volume": 579706.0}, {"date": "2026-07-10", "close": 5.64, "volume": 704534.0}, {"date": "2026-07-13", "close": 5.62, "volume": 797552.0}, {"date": "2026-07-14", "close": 5.48, "volume": 1060703.0}, {"date": "2026-07-15", "close": 5.41, "volume": 824438.0}, {"date": "2026-07-16", "close": 5.47, "volume": 777412.0}, {"date": "2026-07-17", "close": 5.56, "volume": 742348.0}, {"date": "2026-07-20", "close": 5.64, "volume": 525170.0}, {"date": "2026-07-21", "close": 5.07, "volume": 1698658.0}, {"date": "2026-07-22", "close": 5.0, "volume": 2319819.0}, {"date": "2026-07-23", "close": 4.89, "volume": 2013501.0}, {"date": "2026-07-24", "close": 4.9, "volume": 925937.0}, {"date": "2026-07-27", "close": 4.95, "volume": 769514.0}, {"date": "2026-07-28", "close": 5.14, "volume": 1361460.0}, {"date": "2026-07-29", "close": 5.16, "volume": 1460953.0}, {"date": "2026-07-30", "close": 5.14, "volume": 643796.0}, {"date": "2026-07-31", "close": 5.02, "volume": 905617.0}, {"date": "2026-08-03", "close": 5.02, "volume": 406256.0}, {"date": "2026-08-04", "close": 5.08, "volume": 452635.0}, {"date": "2026-08-05", "close": 5.07, "volume": 374094.0}, {"date": "2026-08-06", "close": 5.14, "volume": 551066.0}, {"date": "2026-08-07", "close": 5.09, "volume": 547111.0}, {"date": "2026-08-10", "close": 5.12, "volume": 534546.0}, {"date": "2026-08-11", "close": 5.64, "volume": 3136125.0}, {"date": "2026-08-12", "close": 6.04, "volume": 4747664.0}, {"date": "2026-08-13", "close": 5.75, "volume": 1518179.0}, {"date": "2026-08-14", "close": 5.69, "volume": 1058790.0}, {"date": "2026-08-17", "close": 5.61, "volume": 1556209.0}, {"date": "2026-08-18", "close": 5.61, "volume": 1690488.0}, {"date": "2026-08-19", "close": 5.68, "volume": 1369692.0}, {"date": "2026-08-20", "close": 5.05, "volume": 2175841.0}, {"date": "2026-08-21", "close": 5.22, "volume": 722137.0}, {"date": "2026-08-24", "close": 5.17, "volume": 794745.0}, {"date": "2026-08-25", "close": 5.18, "volume": 733445.0}, {"date": "2026-08-26", "close": 5.15, "volume": 763092.0}, {"date": "2026-08-27", "close": 5.09, "volume": 708095.0}, {"date": "2026-08-28", "close": 5.03, "volume": 531927.0}, {"date": "2026-08-31", "close": 5.04, "volume": 1501555.0}, {"date": "2026-09-01", "close": 5.06, "volume": 943134.0}, {"date": "2026-09-02", "close": 5.02, "volume": 1212353.0}, {"date": "2026-09-03", "close": 5.11, "volume": 950662.0}, {"date": "2026-09-04", "close": 5.2, "volume": 601317.0}, {"date": "2026-09-07", "close": 5.2, "volume": 546151.0}], "refreshing": true}