{"ticker": "IDX", "overview": {"name": "Integral Diagnostics Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 100701.9, "sell_n": 0, "sell_sum": 0, "net": 100701.9, "insiders": 1, "first_date": "2026-06-24", "last_date": "2026-06-24"}, "metrics": {"ticker": "IDX", "has_prices": true, "as_of": "2026-09-07", "last": 2.33, "prev_close": 2.31, "change": 0.020000000000000018, "change_pct": 0.008658008658008665, "session_volume": 591314.0, "vwap_5": 2.3222563310463173, "vwap_20": 2.2873882058222397, "vwap_60": 2.163376866682012, "vwap_250": 2.342907034038145, "high_52w": 2.68, "low_52w": 1.94, "avg_volume_20": 1331678.25, "sessions": 400, "market_cap": {"value": 865514366.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161250", "src": "ASX", "ticker": "IDX", "cik": "", "company": "Integral Diagnostics Limited", "company_raw": "Integral Diagnostics Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in IDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161250", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 949}, {"id": "ASX-03161122", "src": "ASX", "ticker": "IDX", "cik": "", "company": "Integral Diagnostics Limited", "company_raw": "Integral Diagnostics Limited", "who": "Jason Martinez Ceo", "who_key": "Jason Martinez CEO", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Jason Martinez CEO changes a holding in IDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161122", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 949}, {"id": "ASX-03160305", "src": "ASX", "ticker": "IDX", "cik": "", "company": "Integral Diagnostics Limited", "company_raw": "Integral Diagnostics Limited", "who": "Dr Kevin Shaw Ned", "who_key": "Dr Kevin Shaw NED", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Dr Kevin Shaw NED changes a holding in IDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160305", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "ASX-03136092", "src": "ASX", "ticker": "IDX", "cik": "", "company": "Integral Diagnostics Limited", "company_raw": "Integral Diagnostics Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in IDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136092", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "ASX-03131826", "src": "ASX", "ticker": "IDX", "cik": "", "company": "Integral Diagnostics Limited", "company_raw": "Integral Diagnostics Limited", "who": "Ingrid Player Ned", "who_key": "Ingrid Player NED", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Ingrid Player NED files a director's interest notice on IDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131826", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95989}, {"id": "ASX-03131824", "src": "ASX", "ticker": "IDX", "cik": "", "company": "Integral Diagnostics Limited", "company_raw": "Integral Diagnostics Limited", "who": "Jason Martinez Ceo", "who_key": "Jason Martinez CEO", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Jason Martinez CEO changes a holding in IDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131824", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95989}, {"id": "ASX-03124942", "src": "ASX", "ticker": "IDX", "cik": "", "company": "Integral Diagnostics Limited", "company_raw": "Integral Diagnostics Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in IDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124942", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "ASX-03122900", "src": "ASX", "ticker": "IDX", "cik": "", "company": "Integral Diagnostics Limited", "company_raw": "Integral Diagnostics Ltd", "who": "Jason Martinez", "who_key": "Jason Martinez", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Jason Martinez just moved their IDX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122900", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}, {"id": "ASX-03122899", "src": "ASX", "ticker": "IDX", "cik": "", "company": "Integral Diagnostics Limited", "company_raw": "Integral Diagnostics Ltd", "who": "Dr Ian Kadish", "who_key": "Dr Ian Kadish", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Dr Ian Kadish just moved their IDX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122899", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}, {"id": "ASX3Y-03106484-1", "src": "ASX", "ticker": "IDX", "cik": "", "company": "Integral Diagnostics Limited", "company_raw": "Integral Diagnostics Limited", "who": "Ian Kadish", "who_key": "Ian Kadish", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Ian Kadish files a notice on IDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106484", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "ASX3Y-03106484-2", "src": "ASX", "ticker": "IDX", "cik": "", "company": "Integral Diagnostics Limited", "company_raw": "Integral Diagnostics Limited", "who": "Ian Kadish", "who_key": "Ian Kadish", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Ian Kadish files a notice on IDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106484", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "ASX3Y-03103851-1", "src": "ASX", "ticker": "IDX", "cik": "", "company": "Integral Diagnostics Limited", "company_raw": "Integral Diagnostics Limited", "who": "James Tobias Hall", "who_key": "James Tobias Hall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100701.9, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $101K of IDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103851", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189589}], "recent_buys": [{"id": "ASX3Y-03103851-1", "src": "ASX", "ticker": "IDX", "cik": "", "company": "Integral Diagnostics Limited", "company_raw": "Integral Diagnostics Limited", "who": "James Tobias Hall", "who_key": "James Tobias Hall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100701.9, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $101K of IDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103851", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189589}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Dr Ian Kadish", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/idx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Kadish", "notice_type": "3Y", "direct_shares": 711459.0, "indirect_shares": 49017.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106484-3A696411", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Toby Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/idx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Tobias Hall", "notice_type": "3Y", "direct_shares": 276571.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-06-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103851-3A695962", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Toby Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/idx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Toby Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/idx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Toby Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/idx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Laura McBain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-08", "source_url": "https://www.marketindex.com.au/asx/idx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ingrid Player", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/idx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Shaw", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/idx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Toby Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-30", "source_url": "https://www.marketindex.com.au/asx/idx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Kadish", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/idx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Kadish", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/idx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Toby Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-05", "source_url": "https://www.marketindex.com.au/asx/idx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Ian Kadish", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/idx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Ian Kadish", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/idx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Toby Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/idx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Raelene Murphy", "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/idx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Toby Hall", "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/idx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Ian Kadish", "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/idx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Mittal", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-05", "source_url": "https://www.marketindex.com.au/asx/idx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Toby Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-07", "source_url": "https://www.marketindex.com.au/asx/idx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Ian Kadish", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-01", "source_url": "https://www.marketindex.com.au/asx/idx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Kadish", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-19", "source_url": "https://www.marketindex.com.au/asx/idx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Kadish", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/idx", "needs_ocr": 0}], "directors": [{"name": "Dr Mittal", "first_seen": "2025-02-05", "last_seen": "2025-02-05", "status": "current", "notices": 1}, {"name": "Raelene Murphy", "first_seen": "2017-11-13", "last_seen": "2025-03-12", "status": "current", "notices": 8}, {"name": "Kevin Shaw", "first_seen": "2026-03-01", "last_seen": "2026-03-01", "status": "current", "notices": 1}, {"name": "Ingrid Player", "first_seen": "2023-08-29", "last_seen": "2026-03-01", "status": "current", "notices": 3}, {"name": "Laura McBain", "first_seen": "2026-03-08", "last_seen": "2026-03-08", "status": "current", "notices": 1}, {"name": "Toby Hall", "first_seen": "2023-09-28", "last_seen": "2026-06-25", "status": "current", "notices": 12}, {"name": "James Tobias Hall", "first_seen": "2026-06-25", "last_seen": "2026-06-25", "status": "current", "notices": 1}, {"name": "Ian Kadish", "first_seen": "2017-11-27", "last_seen": "2026-07-01", "status": "current", "notices": 17}, {"name": "Dr Ian Kadish", "first_seen": "2021-09-01", "last_seen": "2026-07-01", "status": "current", "notices": 7}, {"name": "John Livingston", "first_seen": "2015-10-27", "last_seen": "2015-10-27", "status": "past", "notices": 1}, {"name": "Garry Hounsell", "first_seen": "2015-10-27", "last_seen": "2017-03-31", "status": "past", "notices": 3}, {"name": "Kadish", "first_seen": "2018-11-23", "last_seen": "2018-11-23", "status": "past", "notices": 1}, {"name": "Sally Sojan", "first_seen": "2015-10-27", "last_seen": "2019-10-03", "status": "past", "notices": 4}, {"name": "Dr Sally Sojan", "first_seen": "2019-11-03", "last_seen": "2019-11-03", "status": "past", "notices": 1}, {"name": "Chien Ho", "first_seen": "2015-10-27", "last_seen": "2020-11-09", "status": "past", "notices": 10}, {"name": "Dr Chien Ho", "first_seen": "2021-03-31", "last_seen": "2021-03-31", "status": "past", "notices": 1}, {"name": "Rupert Harrington", "first_seen": "2015-10-27", "last_seen": "2021-12-22", "status": "past", "notices": 6}, {"name": "Jacqueline Milne", "first_seen": "2022-03-02", "last_seen": "2023-02-23", "status": "past", "notices": 5}, {"name": "Dr Nazar Bokani", "first_seen": "2021-04-26", "last_seen": "2023-08-09", "status": "past", "notices": 2}, {"name": "John Atkin", "first_seen": "2015-10-27", "last_seen": "2023-08-31", "status": "past", "notices": 11}, {"name": "Helen Kurincic", "first_seen": "2015-10-27", "last_seen": "2023-11-30", "status": "past", "notices": 4}, {"name": "Andrew Fay", "first_seen": "2022-07-18", "last_seen": "2023-12-04", "status": "past", "notices": 3}, {"name": "Dr Jacqueline Milne", "first_seen": "2019-11-03", "last_seen": "2024-08-05", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "James Tobias Hall", "who_key": "James Tobias Hall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100701.9, "sold": 0, "net": 100701.9, "trades": 1, "top_score": 42.5, "lean": "buying", "history": [{"action": "BUY", "amount": 100701.9, "date": "2026-06-24", "score": 42.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103851"}], "latest": {"action": "BUY", "amount": 100701.9, "date": "2026-06-24", "score": 42.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103851"}}], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157191-3A705669"}, {"date": "2026-11-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Jason Martinez CEO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157063-3A705649"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Dr Kevin Shaw NED", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156246-3A705514"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Results of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155273-3A705331"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "AGM - Chair & CEO Presentations", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155013-3A705298"}], "performance": {"ticker": "IDX", "has_prices": true, "summary": {"n": 1, "avg": -0.10886075949367092, "win_rate": 0.0, "best": -0.10886075949367092, "worst": -0.10886075949367092, "as_of": "2026-11-02"}, "buys": [{"who": "James Tobias Hall", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100701.9, "date": "2026-06-24", "score": 42.5, "ref_price": 1.975, "return": -0.10886075949367092}]}, "price_series": [{"date": "2015-10-21", "close": 1.77459858, "volume": 2418665.0}, {"date": "2015-10-22", "close": 1.854116112, "volume": 1450225.0}, {"date": "2015-10-23", "close": 1.88126844, "volume": 1192787.0}, {"date": "2015-10-26", "close": 1.87641981, "volume": 308682.0}, {"date": "2015-10-27", "close": 1.8909657, "volume": 216404.0}, {"date": "2015-10-28", "close": 1.76974995, "volume": 614771.0}, {"date": "2015-10-29", "close": 1.71156639, "volume": 991636.0}, {"date": "2015-10-30", "close": 1.74065817, "volume": 1365317.0}, {"date": "2015-11-02", "close": 1.80369036, "volume": 59867.0}, {"date": "2015-11-03", "close": 1.76005269, "volume": 151646.0}, {"date": "2015-11-04", "close": 1.7455068, "volume": 1196123.0}, {"date": "2015-11-05", "close": 1.7455068, "volume": 5156.0}, {"date": "2015-11-06", "close": 1.78429584, "volume": 1460982.0}, {"date": "2015-11-09", "close": 1.85217666, "volume": 402270.0}, {"date": "2015-11-10", "close": 1.82308488, "volume": 5448.0}, {"date": "2015-11-11", "close": 1.76490132, "volume": 48462.0}, {"date": "2015-11-12", "close": 1.77459858, "volume": 68270.0}, {"date": "2015-11-13", "close": 1.73580954, "volume": 720938.0}, {"date": "2015-11-16", "close": 1.71641502, "volume": 29874.0}, {"date": "2015-11-17", "close": 1.70671776, "volume": 210468.0}, {"date": "2015-11-18", "close": 1.70671776, "volume": 1359452.0}, {"date": "2015-11-19", "close": 1.7455068, "volume": 166821.0}, {"date": "2015-11-20", "close": 1.76490132, "volume": 1201378.0}, {"date": "2015-11-23", "close": 1.76490132, "volume": 71350.0}, {"date": "2015-11-24", "close": 1.7455068, "volume": 449228.0}, {"date": "2015-11-25", "close": 1.76490132, "volume": 173134.0}, {"date": "2015-11-26", "close": 1.7455068, "volume": 126819.0}, {"date": "2015-11-27", "close": 1.76490132, "volume": 29800.0}, {"date": "2015-11-30", "close": 1.77944721, "volume": 49638.0}, {"date": "2015-12-01", "close": 1.7455068, "volume": 176327.0}, {"date": "2015-12-02", "close": 1.76490132, "volume": 60858.0}, {"date": "2015-12-03", "close": 1.72611228, "volume": 27488.0}, {"date": "2015-12-04", "close": 1.73580954, "volume": 73332.0}, {"date": "2015-12-07", "close": 1.78429584, "volume": 93359.0}, {"date": "2015-12-08", "close": 1.7939931, "volume": 69117.0}, {"date": "2015-12-09", "close": 1.80853899, "volume": 4204330.0}, {"date": "2015-12-10", "close": 1.76490132, "volume": 38026.0}, {"date": "2015-12-11", "close": 1.7939931, "volume": 766854.0}, {"date": "2015-12-14", "close": 1.78429584, "volume": 56994.0}, {"date": "2015-12-15", "close": 1.71641502, "volume": 132593.0}, {"date": "2015-12-16", "close": 1.59519927, "volume": 639085.0}, {"date": "2015-12-17", "close": 1.53216708, "volume": 163247.0}, {"date": "2015-12-18", "close": 1.62913968, "volume": 280532.0}, {"date": "2015-12-21", "close": 1.61459379, "volume": 40691.0}, {"date": "2015-12-22", "close": 1.60974516, "volume": 44373.0}, {"date": "2015-12-23", "close": 1.58065338, "volume": 74399.0}, {"date": "2015-12-24", "close": 1.59035064, "volume": 20664.0}, {"date": "2015-12-29", "close": 1.60489653, "volume": 6383.0}, {"date": "2015-12-30", "close": 1.60974516, "volume": 20536.0}, {"date": "2015-12-31", "close": 1.60489653, "volume": 51995.0}, {"date": "2016-01-04", "close": 1.59035064, "volume": 42589.0}, {"date": "2016-01-05", "close": 1.62429105, "volume": 7084.0}, {"date": "2016-01-06", "close": 1.59035064, "volume": 20472.0}, {"date": "2016-01-07", "close": 1.58550201, "volume": 5272.0}, {"date": "2016-01-08", "close": 1.57095612, "volume": 128060.0}, {"date": "2016-01-11", "close": 1.60489653, "volume": 13788.0}, {"date": "2016-01-12", "close": 1.6000479, "volume": 4207.0}, {"date": "2016-01-13", "close": 1.57095612, "volume": 38914.0}, {"date": "2016-01-14", "close": 1.52246982, "volume": 50123.0}, {"date": "2016-01-15", "close": 1.53216708, "volume": 17235.0}, {"date": "2016-01-19", "close": 1.56125886, "volume": 14603.0}, {"date": "2016-01-21", "close": 1.51762119, "volume": 32445.0}, {"date": "2016-01-22", "close": 1.57095612, "volume": 27160.0}, {"date": "2016-01-25", "close": 1.5030753, "volume": 37776.0}, {"date": "2016-01-27", "close": 1.47398352, "volume": 7450.0}, {"date": "2016-01-28", "close": 1.42549722, "volume": 205635.0}, {"date": "2016-01-29", "close": 1.44489174, "volume": 155851.0}, {"date": "2016-02-01", "close": 1.47398352, "volume": 24760.0}, {"date": "2016-02-02", "close": 1.54186434, "volume": 136.0}, {"date": "2016-02-03", "close": 1.47398352, "volume": 13479.0}, {"date": "2016-02-04", "close": 1.47398352, "volume": 6416.0}, {"date": "2016-02-05", "close": 1.47398352, "volume": 34891.0}, {"date": "2016-02-08", "close": 1.42549722, "volume": 27196.0}, {"date": "2016-02-09", "close": 1.4061027, "volume": 21874.0}, {"date": "2016-02-10", "close": 1.36731366, "volume": 40544.0}, {"date": "2016-02-11", "close": 1.3576164, "volume": 31457.0}, {"date": "2016-02-12", "close": 1.3576164, "volume": 13491.0}, {"date": "2016-02-15", "close": 1.37701092, "volume": 25651.0}, {"date": "2016-02-16", "close": 1.4061027, "volume": 22936.0}, {"date": "2016-02-17", "close": 1.3576164, "volume": 15624.0}, {"date": "2016-02-18", "close": 1.3576164, "volume": 3176593.0}, {"date": "2016-02-19", "close": 1.36731366, "volume": 623.0}, {"date": "2016-02-22", "close": 1.29943284, "volume": 2228043.0}, {"date": "2016-02-23", "close": 1.454589, "volume": 34669.0}, {"date": "2016-02-24", "close": 1.34791914, "volume": 64750.0}, {"date": "2016-02-25", "close": 1.34791914, "volume": 3217.0}, {"date": "2016-02-26", "close": 1.31882736, "volume": 60130.0}, {"date": "2016-02-29", "close": 1.27034106, "volume": 2094841.0}, {"date": "2016-03-01", "close": 1.2606438, "volume": 784682.0}, {"date": "2016-03-02", "close": 1.22185476, "volume": 11642.0}, {"date": "2016-03-03", "close": 1.23155202, "volume": 34790.0}, {"date": "2016-03-04", "close": 1.2606438, "volume": 67754.0}, {"date": "2016-03-07", "close": 1.3091301, "volume": 54038.0}, {"date": "2016-03-08", "close": 1.31882736, "volume": 3179645.0}, {"date": "2016-03-09", "close": 1.28003832, "volume": 31040.0}, {"date": "2016-03-10", "close": 1.31882736, "volume": 11127.0}, {"date": "2016-03-11", "close": 1.31397873, "volume": 19448.0}, {"date": "2016-03-14", "close": 1.34307051, "volume": 558.0}, {"date": "2016-03-15", "close": 1.29458421, "volume": 1815725.0}, {"date": "2016-03-16", "close": 1.33822188, "volume": 21311.0}, {"date": "2016-03-17", "close": 1.29943284, "volume": 28593.0}, {"date": "2016-03-18", "close": 1.29943284, "volume": 30421.0}, {"date": "2016-03-21", "close": 1.34791914, "volume": 48404.0}, {"date": "2016-03-22", "close": 1.31882736, "volume": 125629.0}, {"date": "2016-03-23", "close": 1.31882736, "volume": 78822.0}, {"date": "2016-03-24", "close": 1.33337325, "volume": 2613246.0}, {"date": "2016-03-29", "close": 1.32852462, "volume": 11086.0}, {"date": "2016-03-30", "close": 1.34791914, "volume": 62122.0}, {"date": "2016-03-31", "close": 1.32367599, "volume": 11257.0}, {"date": "2016-04-01", "close": 1.32852462, "volume": 19454.0}, {"date": "2016-04-04", "close": 1.34791914, "volume": 120.0}, {"date": "2016-04-05", "close": 1.32852462, "volume": 433510.0}, {"date": "2016-04-06", "close": 1.28973558, "volume": 38281.0}, {"date": "2016-04-07", "close": 1.28973558, "volume": 52206.0}, {"date": "2016-04-08", "close": 1.3091301, "volume": 11416.0}, {"date": "2016-04-11", "close": 1.28973558, "volume": 407604.0}, {"date": "2016-04-12", "close": 1.30428147, "volume": 52200.0}, {"date": "2016-04-13", "close": 1.29458421, "volume": 44759.0}, {"date": "2016-04-14", "close": 1.31882736, "volume": 307173.0}, {"date": "2016-04-15", "close": 1.3091301, "volume": 51478.0}, {"date": "2016-04-18", "close": 1.34791914, "volume": 140943.0}, {"date": "2016-04-19", "close": 1.34791914, "volume": 35637.0}, {"date": "2016-04-20", "close": 1.3576164, "volume": 67196.0}, {"date": "2016-04-21", "close": 1.4061027, "volume": 20069.0}, {"date": "2016-04-22", "close": 1.44489174, "volume": 122677.0}, {"date": "2016-04-26", "close": 1.42549722, "volume": 8952.0}, {"date": "2016-04-27", "close": 1.42549722, "volume": 76310.0}, {"date": "2016-04-28", "close": 1.454589, "volume": 35630.0}, {"date": "2016-05-02", "close": 1.38670818, "volume": 1066327.0}, {"date": "2016-05-03", "close": 1.36731366, "volume": 56404.0}, {"date": "2016-05-05", "close": 1.36731366, "volume": 36575.0}, {"date": "2016-05-06", "close": 1.3576164, "volume": 552406.0}, {"date": "2016-05-09", "close": 1.3576164, "volume": 72759.0}, {"date": "2016-05-10", "close": 1.32852462, "volume": 1656984.0}, {"date": "2016-05-11", "close": 1.33822188, "volume": 115181.0}, {"date": "2016-05-12", "close": 1.36731366, "volume": 257970.0}, {"date": "2016-05-13", "close": 1.41579996, "volume": 1344179.0}, {"date": "2016-05-16", "close": 1.47883215, "volume": 191521.0}, {"date": "2016-05-17", "close": 1.46913489, "volume": 468812.0}, {"date": "2016-05-18", "close": 1.454589, "volume": 432111.0}, {"date": "2016-05-19", "close": 1.454589, "volume": 257197.0}, {"date": "2016-05-20", "close": 1.49822667, "volume": 82496.0}, {"date": "2016-05-23", "close": 1.49822667, "volume": 58448.0}, {"date": "2016-05-24", "close": 1.5030753, "volume": 294139.0}, {"date": "2016-05-25", "close": 1.45943763, "volume": 120057.0}, {"date": "2016-05-26", "close": 1.53216708, "volume": 94511.0}, {"date": "2016-05-27", "close": 1.53216708, "volume": 49991.0}, {"date": "2016-05-30", "close": 1.56610749, "volume": 17632.0}, {"date": "2016-05-31", "close": 1.51277256, "volume": 23332.0}, {"date": "2016-06-01", "close": 1.53216708, "volume": 210969.0}, {"date": "2016-06-02", "close": 1.57095612, "volume": 36445.0}, {"date": "2016-06-03", "close": 1.5515616, "volume": 21656.0}, {"date": "2016-06-06", "close": 1.54671297, "volume": 25619.0}, {"date": "2016-06-07", "close": 1.49337804, "volume": 16346.0}, {"date": "2016-06-08", "close": 1.43519448, "volume": 41951.0}, {"date": "2016-06-09", "close": 1.44489174, "volume": 20412.0}, {"date": "2016-06-10", "close": 1.43519448, "volume": 632.0}, {"date": "2016-06-14", "close": 1.44489174, "volume": 56171.0}, {"date": "2016-06-15", "close": 1.43519448, "volume": 281093.0}, {"date": "2016-06-16", "close": 1.42549722, "volume": 71392.0}, {"date": "2016-06-17", "close": 1.43519448, "volume": 788649.0}, {"date": "2016-06-20", "close": 1.42549722, "volume": 844.0}, {"date": "2016-06-21", "close": 1.4061027, "volume": 28629.0}, {"date": "2016-06-22", "close": 1.38670818, "volume": 22127.0}, {"date": "2016-06-23", "close": 1.4061027, "volume": 14201.0}, {"date": "2016-06-24", "close": 1.3576164, "volume": 21186.0}, {"date": "2016-06-27", "close": 1.3576164, "volume": 100540.0}, {"date": "2016-06-28", "close": 1.3576164, "volume": 53784.0}, {"date": "2016-06-29", "close": 1.41579996, "volume": 65038.0}, {"date": "2016-06-30", "close": 1.4061027, "volume": 54858.0}, {"date": "2016-07-01", "close": 1.40125407, "volume": 26005.0}, {"date": "2016-07-04", "close": 1.44489174, "volume": 49420.0}, {"date": "2016-07-05", "close": 1.41579996, "volume": 19519.0}, {"date": "2016-07-06", "close": 1.454589, "volume": 108415.0}, {"date": "2016-07-07", "close": 1.454589, "volume": 29228.0}, {"date": "2016-07-08", "close": 1.44489174, "volume": 1303.0}, {"date": "2016-07-11", "close": 1.43519448, "volume": 335296.0}, {"date": "2016-07-12", "close": 1.48368078, "volume": 20068.0}, {"date": "2016-07-13", "close": 1.49822667, "volume": 57569.0}, {"date": "2016-07-14", "close": 1.5030753, "volume": 8633.0}, {"date": "2016-07-15", "close": 1.58065338, "volume": 4991.0}, {"date": "2016-07-18", "close": 1.6000479, "volume": 59894.0}, {"date": "2016-07-19", "close": 1.5515616, "volume": 12759.0}, {"date": "2016-07-20", "close": 1.5515616, "volume": 62715.0}, {"date": "2016-07-21", "close": 1.66792872, "volume": 95351.0}, {"date": "2016-07-22", "close": 1.6000479, "volume": 15290.0}, {"date": "2016-07-25", "close": 1.58065338, "volume": 69030.0}, {"date": "2016-07-26", "close": 1.63883694, "volume": 57758.0}, {"date": "2016-07-27", "close": 1.56125886, "volume": 31737.0}, {"date": "2016-07-28", "close": 1.61944242, "volume": 3807.0}, {"date": "2016-07-29", "close": 1.6485342, "volume": 115083.0}, {"date": "2016-08-01", "close": 1.62913968, "volume": 211538.0}, {"date": "2016-08-02", "close": 1.57095612, "volume": 212183.0}, {"date": "2016-08-03", "close": 1.57095612, "volume": 8571.0}, {"date": "2016-08-04", "close": 1.6000479, "volume": 21068.0}, {"date": "2016-08-05", "close": 1.63883694, "volume": 58653.0}, {"date": "2016-08-08", "close": 1.63883694, "volume": 15944.0}, {"date": "2016-08-09", "close": 1.63883694, "volume": 23974.0}, {"date": "2016-08-10", "close": 1.60974516, "volume": 12371.0}, {"date": "2016-08-11", "close": 1.6000479, "volume": 16589.0}, {"date": "2016-08-12", "close": 1.61459379, "volume": 1617.0}, {"date": "2016-08-15", "close": 1.60974516, "volume": 5456.0}, {"date": "2016-08-16", "close": 1.68247461, "volume": 456884.0}, {"date": "2016-08-17", "close": 1.6485342, "volume": 112811.0}, {"date": "2016-08-18", "close": 1.65338283, "volume": 119298.0}, {"date": "2016-08-19", "close": 1.6970205, "volume": 396059.0}, {"date": "2016-08-22", "close": 1.6970205, "volume": 36700.0}, {"date": "2016-08-23", "close": 1.66792872, "volume": 88703.0}, {"date": "2016-08-24", "close": 1.70671776, "volume": 76134.0}, {"date": "2016-08-25", "close": 1.67762598, "volume": 104507.0}, {"date": "2016-08-26", "close": 1.61944242, "volume": 258064.0}, {"date": "2016-08-29", "close": 1.63883694, "volume": 127624.0}, {"date": "2016-08-30", "close": 1.63883694, "volume": 434698.0}, {"date": "2016-08-31", "close": 1.58065338, "volume": 118464.0}, {"date": "2016-09-01", "close": 1.6000479, "volume": 24285.0}, {"date": "2016-09-02", "close": 1.56610749, "volume": 48597.0}, {"date": "2016-09-05", "close": 1.52246982, "volume": 524405.0}, {"date": "2016-09-06", "close": 1.52246982, "volume": 11355.0}, {"date": "2016-09-07", "close": 1.5030753, "volume": 2597069.0}, {"date": "2016-09-08", "close": 1.51762119, "volume": 898842.0}, {"date": "2016-09-09", "close": 1.53216708, "volume": 42614.0}, {"date": "2016-09-12", "close": 1.51277256, "volume": 10154.0}, {"date": "2016-09-13", "close": 1.54186434, "volume": 12607.0}, {"date": "2016-09-14", "close": 1.53216708, "volume": 2201.0}, {"date": "2016-09-15", "close": 1.49337804, "volume": 82612.0}, {"date": "2016-09-16", "close": 1.5515616, "volume": 115629.0}, {"date": "2016-09-20", "close": 1.51277256, "volume": 1978130.0}, {"date": "2016-09-21", "close": 1.51277256, "volume": 53182.0}, {"date": "2016-09-22", "close": 1.5030753, "volume": 2742.0}, {"date": "2016-09-23", "close": 1.52246982, "volume": 18666.0}, {"date": "2016-09-26", "close": 1.5515616, "volume": 52254.0}, {"date": "2016-09-27", "close": 1.49337804, "volume": 80669.0}, {"date": "2016-09-28", "close": 1.454589, "volume": 96807.0}, {"date": "2016-09-29", "close": 1.49337804, "volume": 40885.0}, {"date": "2016-09-30", "close": 1.52731845, "volume": 8100.0}, {"date": "2016-10-03", "close": 1.49337804, "volume": 10575.0}, {"date": "2016-10-04", "close": 1.54186434, "volume": 29334.0}, {"date": "2016-10-05", "close": 1.52246982, "volume": 7729.0}, {"date": "2016-10-06", "close": 1.49337804, "volume": 59038.0}, {"date": "2016-10-07", "close": 1.5030753, "volume": 11477.0}, {"date": "2016-10-10", "close": 1.49822667, "volume": 7662.0}, {"date": "2016-10-11", "close": 1.5030753, "volume": 11665.0}, {"date": "2016-10-12", "close": 1.50792393, "volume": 1586.0}, {"date": "2016-10-13", "close": 1.52246982, "volume": 219539.0}, {"date": "2016-10-14", "close": 1.5515616, "volume": 125793.0}, {"date": "2016-10-17", "close": 1.5515616, "volume": 239.0}, {"date": "2016-10-18", "close": 1.59035064, "volume": 14849.0}, {"date": "2016-10-19", "close": 1.55641023, "volume": 46490.0}, {"date": "2016-10-20", "close": 1.53216708, "volume": 66405.0}, {"date": "2016-10-21", "close": 1.5030753, "volume": 4644.0}, {"date": "2016-10-24", "close": 1.51762119, "volume": 27637.0}, {"date": "2016-10-25", "close": 1.49337804, "volume": 198242.0}, {"date": "2016-10-26", "close": 1.5030753, "volume": 68340.0}, {"date": "2016-10-27", "close": 1.53216708, "volume": 81067.0}, {"date": "2016-10-28", "close": 1.56125886, "volume": 163649.0}, {"date": "2016-10-31", "close": 1.57095612, "volume": 32389.0}, {"date": "2016-11-01", "close": 1.6000479, "volume": 5228.0}, {"date": "2016-11-02", "close": 1.6000479, "volume": 254748.0}, {"date": "2016-11-04", "close": 1.563198312, "volume": 129195.0}, {"date": "2016-11-07", "close": 1.58065338, "volume": 17148.0}, {"date": "2016-11-08", "close": 1.5515616, "volume": 251492.0}, {"date": "2016-11-09", "close": 1.51277256, "volume": 138736.0}, {"date": "2016-11-10", "close": 1.52246982, "volume": 130204.0}, {"date": "2016-11-11", "close": 1.54186434, "volume": 6991.0}, {"date": "2016-11-14", "close": 1.51277256, "volume": 73217.0}, {"date": "2016-11-15", "close": 1.46428626, "volume": 119651.0}, {"date": "2016-11-16", "close": 1.47398352, "volume": 75841.0}, {"date": "2016-11-17", "close": 1.43519448, "volume": 255095.0}, {"date": "2016-11-18", "close": 1.23155202, "volume": 434949.0}, {"date": "2016-11-21", "close": 1.12488216, "volume": 418699.0}, {"date": "2016-11-22", "close": 1.14912531, "volume": 618354.0}, {"date": "2016-11-23", "close": 1.15882257, "volume": 475381.0}, {"date": "2016-11-24", "close": 1.15882257, "volume": 1703785.0}, {"date": "2016-11-25", "close": 1.2121575, "volume": 37636.0}, {"date": "2016-11-28", "close": 1.20246024, "volume": 19755.0}, {"date": "2016-11-29", "close": 1.13457942, "volume": 640710.0}, {"date": "2016-11-30", "close": 1.15397394, "volume": 28295.0}, {"date": "2016-12-01", "close": 1.13457942, "volume": 29607.0}, {"date": "2016-12-02", "close": 1.14427668, "volume": 119605.0}, {"date": "2016-12-05", "close": 1.1151849, "volume": 80626.0}, {"date": "2016-12-06", "close": 1.112275722, "volume": 242547.0}, {"date": "2016-12-07", "close": 1.11033627, "volume": 378376.0}, {"date": "2016-12-08", "close": 1.10063901, "volume": 87894.0}, {"date": "2016-12-09", "close": 1.10063901, "volume": 134626.0}, {"date": "2016-12-12", "close": 1.09579038, "volume": 305322.0}, {"date": "2016-12-13", "close": 1.10063901, "volume": 107142.0}, {"date": "2016-12-14", "close": 1.13457942, "volume": 356524.0}, {"date": "2016-12-15", "close": 1.17336846, "volume": 159486.0}, {"date": "2016-12-16", "close": 1.19276298, "volume": 111170.0}, {"date": "2016-12-19", "close": 1.19276298, "volume": 2064026.0}, {"date": "2016-12-20", "close": 1.19276298, "volume": 1663902.0}, {"date": "2016-12-21", "close": 1.19276298, "volume": 204484.0}, {"date": "2016-12-22", "close": 1.22185476, "volume": 244072.0}, {"date": "2016-12-23", "close": 1.17821709, "volume": 29033.0}, {"date": "2016-12-28", "close": 1.18306572, "volume": 1031.0}, {"date": "2016-12-29", "close": 1.17821709, "volume": 10891.0}, {"date": "2016-12-30", "close": 1.17821709, "volume": 23546.0}, {"date": "2017-01-03", "close": 1.17821709, "volume": 12978.0}, {"date": "2017-01-04", "close": 1.17336846, "volume": 44263.0}, {"date": "2017-01-05", "close": 1.18306572, "volume": 6822.0}, {"date": "2017-01-06", "close": 1.18791435, "volume": 19593.0}, {"date": "2017-01-09", "close": 1.19276298, "volume": 48584.0}, {"date": "2017-01-10", "close": 1.19276298, "volume": 59576.0}, {"date": "2017-01-11", "close": 1.19276298, "volume": 68228.0}, {"date": "2017-01-12", "close": 1.20246024, "volume": 57559.0}, {"date": "2017-01-13", "close": 1.18791435, "volume": 200450.0}, {"date": "2017-01-16", "close": 1.17821709, "volume": 44655.0}, {"date": "2017-01-17", "close": 1.19761161, "volume": 14571.0}, {"date": "2017-01-18", "close": 1.20246024, "volume": 14937.0}, {"date": "2017-01-19", "close": 1.20246024, "volume": 9178.0}, {"date": "2017-01-20", "close": 1.20246024, "volume": 66967.0}, {"date": "2017-01-23", "close": 1.18306572, "volume": 51716.0}, {"date": "2017-01-24", "close": 1.15397394, "volume": 137150.0}, {"date": "2017-01-25", "close": 1.12973079, "volume": 104567.0}, {"date": "2017-01-27", "close": 1.12973079, "volume": 86084.0}, {"date": "2017-01-30", "close": 1.13457942, "volume": 51334.0}, {"date": "2017-01-31", "close": 1.13457942, "volume": 22813.0}, {"date": "2017-02-01", "close": 1.1151849, "volume": 46187.0}, {"date": "2017-02-02", "close": 1.1151849, "volume": 53033.0}, {"date": "2017-02-03", "close": 1.1151849, "volume": 51571.0}, {"date": "2017-02-06", "close": 1.10063901, "volume": 34566.0}, {"date": "2017-02-07", "close": 1.10548764, "volume": 97362.0}, {"date": "2017-02-08", "close": 1.08609312, "volume": 120706.0}, {"date": "2017-02-09", "close": 1.0666986, "volume": 104710.0}, {"date": "2017-02-10", "close": 1.08609312, "volume": 108838.0}, {"date": "2017-02-13", "close": 1.08609312, "volume": 115822.0}, {"date": "2017-02-14", "close": 1.07639586, "volume": 65217.0}, {"date": "2017-02-15", "close": 1.0182123, "volume": 183968.0}, {"date": "2017-02-16", "close": 1.1151849, "volume": 65598.0}, {"date": "2017-02-17", "close": 1.09579038, "volume": 60453.0}, {"date": "2017-02-20", "close": 1.07639586, "volume": 100504.0}, {"date": "2017-02-21", "close": 1.0666986, "volume": 139051.0}, {"date": "2017-02-22", "close": 1.05700134, "volume": 181632.0}, {"date": "2017-02-23", "close": 1.13457942, "volume": 58337.0}, {"date": "2017-02-24", "close": 1.18306572, "volume": 113494.0}, {"date": "2017-02-27", "close": 1.1636712, "volume": 150295.0}, {"date": "2017-02-28", "close": 1.13457942, "volume": 28626.0}, {"date": "2017-03-01", "close": 1.13942805, "volume": 56037.0}, {"date": "2017-03-02", "close": 1.1151849, "volume": 25197.0}, {"date": "2017-03-03", "close": 1.15397394, "volume": 43192.0}, {"date": "2017-03-06", "close": 1.1636712, "volume": 25332.0}, {"date": "2017-03-07", "close": 1.15397394, "volume": 23505.0}, {"date": "2017-03-08", "close": 1.14912531, "volume": 123967.0}, {"date": "2017-03-09", "close": 1.14912531, "volume": 72611.0}, {"date": "2017-03-10", "close": 1.14912531, "volume": 43630.0}, {"date": "2017-03-13", "close": 1.12488216, "volume": 220375.0}, {"date": "2017-03-14", "close": 1.14427668, "volume": 19289.0}, {"date": "2017-03-15", "close": 1.14912531, "volume": 198997.0}, {"date": "2017-03-16", "close": 1.2606438, "volume": 917329.0}, {"date": "2017-03-17", "close": 1.24609791, "volume": 18443.0}, {"date": "2017-03-21", "close": 1.28973558, "volume": 24098.0}, {"date": "2017-03-22", "close": 1.2606438, "volume": 56122.0}, {"date": "2017-03-23", "close": 1.25094654, "volume": 159353.0}, {"date": "2017-03-24", "close": 1.24124928, "volume": 155405.0}, {"date": "2017-03-27", "close": 1.26549243, "volume": 21848.0}, {"date": "2017-03-28", "close": 1.25579517, "volume": 162385.0}, {"date": "2017-03-29", "close": 1.26549243, "volume": 77279.0}, {"date": "2017-03-30", "close": 1.28003832, "volume": 111532.0}, {"date": "2017-03-31", "close": 1.2606438, "volume": 544274.0}, {"date": "2017-04-03", "close": 1.2606438, "volume": 11394.0}, {"date": "2017-04-04", "close": 1.27034106, "volume": 102822.0}, {"date": "2017-04-05", "close": 1.2606438, "volume": 56028.0}, {"date": "2017-04-07", "close": 1.2606438, "volume": 103247.0}, {"date": "2017-04-10", "close": 1.24609791, "volume": 57241.0}, {"date": "2017-04-11", "close": 1.23155202, "volume": 141811.0}, {"date": "2017-04-12", "close": 1.24609791, "volume": 46874.0}, {"date": "2017-04-13", "close": 1.24124928, "volume": 28906.0}, {"date": "2017-04-18", "close": 1.23155202, "volume": 63715.0}, {"date": "2017-04-19", "close": 1.24609791, "volume": 9180.0}, {"date": "2017-04-20", "close": 1.24609791, "volume": 39244.0}, {"date": "2017-04-21", "close": 1.24609791, "volume": 24570.0}, {"date": "2017-04-24", "close": 1.2606438, "volume": 85883.0}, {"date": "2017-04-26", "close": 1.25579517, "volume": 94895.0}, {"date": "2017-04-27", "close": 1.25094654, "volume": 164630.0}, {"date": "2017-04-28", "close": 1.2606438, "volume": 303903.0}, {"date": "2017-05-01", "close": 1.28973558, "volume": 80532.0}, {"date": "2017-05-02", "close": 1.28003832, "volume": 42995.0}, {"date": "2017-05-03", "close": 1.27034106, "volume": 189265.0}, {"date": "2017-05-04", "close": 1.28003832, "volume": 30747.0}, {"date": "2017-05-05", "close": 1.28003832, "volume": 41846.0}, {"date": "2017-05-08", "close": 1.2606438, "volume": 58841.0}, {"date": "2017-05-09", "close": 1.28973558, "volume": 56519.0}, {"date": "2017-05-10", "close": 1.36731366, "volume": 288644.0}, {"date": "2017-05-11", "close": 1.38185955, "volume": 458927.0}, {"date": "2017-05-12", "close": 1.37701092, "volume": 261849.0}, {"date": "2017-05-15", "close": 1.39155681, "volume": 443703.0}, {"date": "2017-05-16", "close": 1.39155681, "volume": 308567.0}, {"date": "2017-05-17", "close": 1.42064859, "volume": 304027.0}, {"date": "2017-05-18", "close": 1.39155681, "volume": 269677.0}, {"date": "2017-05-19", "close": 1.4061027, "volume": 253731.0}, {"date": "2017-05-22", "close": 1.40125407, "volume": 63335.0}, {"date": "2017-05-23", "close": 1.41579996, "volume": 572378.0}, {"date": "2017-05-24", "close": 1.43519448, "volume": 144288.0}, {"date": "2017-05-25", "close": 1.41095133, "volume": 31658.0}, {"date": "2017-05-26", "close": 1.43519448, "volume": 251503.0}, {"date": "2017-05-29", "close": 1.41095133, "volume": 83135.0}, {"date": "2017-05-30", "close": 1.4061027, "volume": 4060926.0}, {"date": "2017-05-31", "close": 1.38670818, "volume": 723580.0}, {"date": "2017-06-01", "close": 1.4061027, "volume": 23951.0}, {"date": "2017-06-02", "close": 1.40125407, "volume": 531983.0}, {"date": "2017-06-05", "close": 1.37701092, "volume": 934389.0}, {"date": "2017-06-06", "close": 1.39640544, "volume": 12973.0}, {"date": "2017-06-07", "close": 1.37216229, "volume": 32927.0}, {"date": "2017-06-08", "close": 1.41095133, "volume": 125645.0}, {"date": "2017-06-09", "close": 1.4061027, "volume": 143010.0}, {"date": "2017-06-13", "close": 1.42549722, "volume": 68410.0}, {"date": "2017-06-14", "close": 1.5030753, "volume": 88530.0}, {"date": "2017-06-15", "close": 1.59035064, "volume": 111636.0}, {"date": "2017-06-16", "close": 1.63398831, "volume": 932041.0}, {"date": "2017-06-19", "close": 1.59035064, "volume": 40286.0}, {"date": "2017-06-20", "close": 1.58550201, "volume": 208131.0}, {"date": "2017-06-21", "close": 1.5515616, "volume": 129837.0}, {"date": "2017-06-22", "close": 1.54671297, "volume": 63092.0}, {"date": "2017-06-23", "close": 1.5515616, "volume": 326710.0}, {"date": "2017-06-26", "close": 1.58065338, "volume": 109495.0}, {"date": "2017-06-27", "close": 1.62913968, "volume": 116401.0}, {"date": "2017-06-28", "close": 1.6000479, "volume": 151536.0}, {"date": "2017-06-29", "close": 1.59035064, "volume": 189190.0}, {"date": "2017-06-30", "close": 1.60974516, "volume": 923256.0}, {"date": "2017-07-03", "close": 1.59035064, "volume": 112006.0}, {"date": "2017-07-04", "close": 1.56125886, "volume": 1621749.0}, {"date": "2017-07-05", "close": 1.62913968, "volume": 1451068.0}, {"date": "2017-07-06", "close": 1.6000479, "volume": 90888.0}, {"date": "2017-07-07", "close": 1.5515616, "volume": 174425.0}, {"date": "2017-07-10", "close": 1.59519927, "volume": 74099.0}, {"date": "2017-07-11", "close": 1.56610749, "volume": 426413.0}, {"date": "2017-07-12", "close": 1.59519927, "volume": 40462.0}, {"date": "2017-07-13", "close": 1.60974516, "volume": 49475.0}, {"date": "2017-07-14", "close": 1.59035064, "volume": 1055021.0}, {"date": "2017-07-17", "close": 1.6000479, "volume": 16227.0}, {"date": "2017-07-18", "close": 1.59035064, "volume": 255628.0}, {"date": "2017-07-19", "close": 1.60974516, "volume": 10661.0}, {"date": "2017-07-20", "close": 1.58065338, "volume": 28967.0}, {"date": "2017-07-21", "close": 1.6000479, "volume": 135741.0}, {"date": "2017-07-24", "close": 1.6000479, "volume": 69636.0}, {"date": "2017-07-25", "close": 1.59519927, "volume": 66395.0}, {"date": "2017-07-26", "close": 1.61944242, "volume": 159663.0}, {"date": "2017-07-27", "close": 1.63398831, "volume": 366260.0}, {"date": "2017-07-28", "close": 1.66792872, "volume": 544396.0}, {"date": "2017-07-31", "close": 1.68732324, "volume": 756076.0}, {"date": "2017-08-01", "close": 1.65823146, "volume": 119075.0}, {"date": "2017-08-02", "close": 1.65338283, "volume": 54780.0}, {"date": "2017-08-03", "close": 1.63883694, "volume": 23326.0}, {"date": "2017-08-04", "close": 1.6485342, "volume": 575080.0}, {"date": "2017-08-07", "close": 1.65338283, "volume": 176617.0}, {"date": "2017-08-08", "close": 1.65338283, "volume": 22789.0}, {"date": "2017-08-09", "close": 1.66792872, "volume": 50389.0}, {"date": "2017-08-10", "close": 1.68732324, "volume": 494332.0}, {"date": "2017-08-11", "close": 1.68732324, "volume": 60349.0}, {"date": "2017-08-14", "close": 1.68732324, "volume": 79276.0}, {"date": "2017-08-15", "close": 1.6970205, "volume": 78775.0}, {"date": "2017-08-16", "close": 1.72611228, "volume": 275592.0}, {"date": "2017-08-17", "close": 1.71641502, "volume": 161527.0}, {"date": "2017-08-18", "close": 1.72611228, "volume": 53459.0}, {"date": "2017-08-21", "close": 1.77459858, "volume": 109606.0}, {"date": "2017-08-22", "close": 1.73096091, "volume": 53114.0}, {"date": "2017-08-23", "close": 1.72611228, "volume": 69444.0}, {"date": "2017-08-24", "close": 1.65338283, "volume": 348989.0}, {"date": "2017-08-25", "close": 1.6485342, "volume": 135350.0}, {"date": "2017-08-28", "close": 1.57095612, "volume": 639258.0}, {"date": "2017-08-29", "close": 1.5515616, "volume": 203302.0}, {"date": "2017-08-30", "close": 1.5030753, "volume": 53488.0}, {"date": "2017-08-31", "close": 1.56125886, "volume": 47512.0}, {"date": "2017-09-01", "close": 1.44004311, "volume": 54853.0}, {"date": "2017-09-04", "close": 1.49337804, "volume": 86326.0}, {"date": "2017-09-05", "close": 1.49337804, "volume": 9886.0}, {"date": "2017-09-06", "close": 1.49337804, "volume": 94432.0}, {"date": "2017-09-07", "close": 1.48852941, "volume": 25504.0}, {"date": "2017-09-08", "close": 1.5030753, "volume": 288896.0}, {"date": "2017-09-11", "close": 1.53701571, "volume": 44021.0}, {"date": "2017-09-12", "close": 1.55641023, "volume": 74123.0}, {"date": "2017-09-13", "close": 1.56610749, "volume": 41225.0}, {"date": "2017-09-14", "close": 1.59035064, "volume": 424311.0}, {"date": "2017-09-15", "close": 1.59035064, "volume": 9103.0}, {"date": "2017-09-18", "close": 1.58550201, "volume": 13562.0}, {"date": "2017-09-19", "close": 1.63883694, "volume": 130638.0}, {"date": "2017-09-20", "close": 1.60489653, "volume": 45723.0}, {"date": "2017-09-21", "close": 1.60489653, "volume": 31809.0}, {"date": "2017-09-22", "close": 1.57095612, "volume": 58752.0}, {"date": "2017-09-25", "close": 1.61944242, "volume": 11891.0}, {"date": "2017-09-26", "close": 1.58065338, "volume": 62860.0}, {"date": "2017-09-27", "close": 1.61459379, "volume": 2056.0}, {"date": "2017-09-28", "close": 1.56610749, "volume": 1366810.0}, {"date": "2017-09-29", "close": 1.60974516, "volume": 205141.0}, {"date": "2017-10-02", "close": 1.60489653, "volume": 79830.0}, {"date": "2017-10-03", "close": 1.6000479, "volume": 9957.0}, {"date": "2017-10-04", "close": 1.58065338, "volume": 15548.0}, {"date": "2017-10-05", "close": 1.56610749, "volume": 255477.0}, {"date": "2017-10-06", "close": 1.56610749, "volume": 37418.0}, {"date": "2017-10-09", "close": 1.57095612, "volume": 10042.0}, {"date": "2017-10-10", "close": 1.57095612, "volume": 1216252.0}, {"date": "2017-10-11", "close": 1.58065338, "volume": 2345.0}, {"date": "2017-10-12", "close": 1.56125886, "volume": 109486.0}, {"date": "2017-10-13", "close": 1.52246982, "volume": 52665.0}, {"date": "2017-10-16", "close": 1.54671297, "volume": 18662.0}, {"date": "2017-10-17", "close": 1.56610749, "volume": 25577.0}, {"date": "2017-10-18", "close": 1.5515616, "volume": 167229.0}, {"date": "2017-10-19", "close": 1.5515616, "volume": 88976.0}, {"date": "2017-10-20", "close": 1.56610749, "volume": 68376.0}, {"date": "2017-10-23", "close": 1.55641023, "volume": 23991.0}, {"date": "2017-10-24", "close": 1.56610749, "volume": 30501.0}, {"date": "2017-10-25", "close": 1.56610749, "volume": 12335.0}, {"date": "2017-10-26", "close": 1.56125886, "volume": 2336.0}, {"date": "2017-10-27", "close": 1.59035064, "volume": 17166.0}, {"date": "2017-10-30", "close": 1.56125886, "volume": 1273.0}, {"date": "2017-10-31", "close": 1.63398831, "volume": 57927.0}, {"date": "2017-11-01", "close": 1.68247461, "volume": 46871.0}, {"date": "2017-11-02", "close": 1.61944242, "volume": 104090.0}, {"date": "2017-11-03", "close": 1.66308009, "volume": 16719.0}, {"date": "2017-11-06", "close": 1.62913968, "volume": 2964030.0}, {"date": "2017-11-07", "close": 1.63398831, "volume": 1387.0}, {"date": "2017-11-08", "close": 1.70671776, "volume": 18983.0}, {"date": "2017-11-09", "close": 1.68247461, "volume": 1519.0}, {"date": "2017-11-10", "close": 1.67762598, "volume": 19495.0}, {"date": "2017-11-13", "close": 1.6970205, "volume": 634000.0}, {"date": "2017-11-14", "close": 1.72611228, "volume": 67896.0}, {"date": "2017-11-15", "close": 1.76490132, "volume": 1799529.0}, {"date": "2017-11-16", "close": 1.80853899, "volume": 869011.0}, {"date": "2017-11-17", "close": 1.77459858, "volume": 55998.0}, {"date": "2017-11-20", "close": 1.77459858, "volume": 563824.0}, {"date": "2017-11-21", "close": 1.7455068, "volume": 53316.0}, {"date": "2017-11-22", "close": 1.7939931, "volume": 354420.0}, {"date": "2017-11-23", "close": 1.80369036, "volume": 164328.0}, {"date": "2017-11-24", "close": 1.80853899, "volume": 206881.0}, {"date": "2017-11-27", "close": 1.85217666, "volume": 185464.0}, {"date": "2017-11-28", "close": 1.83278214, "volume": 184461.0}, {"date": "2017-11-29", "close": 2.24976432, "volume": 1627174.0}, {"date": "2017-11-30", "close": 2.19158076, "volume": 563053.0}, {"date": "2017-12-01", "close": 2.19158076, "volume": 494228.0}, {"date": "2017-12-04", "close": 2.16248898, "volume": 418454.0}, {"date": "2017-12-05", "close": 2.1333972, "volume": 289504.0}, {"date": "2017-12-06", "close": 2.1818835, "volume": 68124.0}, {"date": "2017-12-07", "close": 2.16248898, "volume": 120721.0}, {"date": "2017-12-08", "close": 2.16248898, "volume": 95730.0}, {"date": "2017-12-11", "close": 2.1333972, "volume": 825611.0}, {"date": "2017-12-12", "close": 2.1333972, "volume": 1175655.0}, {"date": "2017-12-13", "close": 2.12369994, "volume": 125134.0}, {"date": "2017-12-14", "close": 2.1333972, "volume": 60000.0}, {"date": "2017-12-15", "close": 2.1333972, "volume": 86810.0}, {"date": "2017-12-18", "close": 2.17218624, "volume": 43302.0}, {"date": "2017-12-19", "close": 2.19158076, "volume": 63958.0}, {"date": "2017-12-20", "close": 2.20127802, "volume": 30464.0}, {"date": "2017-12-21", "close": 2.20127802, "volume": 48009.0}, {"date": "2017-12-22", "close": 2.19158076, "volume": 38775.0}, {"date": "2017-12-27", "close": 2.21097528, "volume": 37455.0}, {"date": "2017-12-28", "close": 2.2303698, "volume": 137225.0}, {"date": "2017-12-29", "close": 2.24006706, "volume": 14048.0}, {"date": "2018-01-02", "close": 2.22067254, "volume": 10147.0}, {"date": "2018-01-03", "close": 2.20127802, "volume": 77712.0}, {"date": "2018-01-04", "close": 2.24006706, "volume": 15930.0}, {"date": "2018-01-05", "close": 2.20127802, "volume": 22342.0}, {"date": "2018-01-08", "close": 2.24976432, "volume": 43290.0}, {"date": "2018-01-09", "close": 2.2303698, "volume": 87165.0}, {"date": "2018-01-10", "close": 2.24006706, "volume": 7095.0}, {"date": "2018-01-11", "close": 2.21097528, "volume": 16188.0}, {"date": "2018-01-12", "close": 2.24006706, "volume": 63724.0}, {"date": "2018-01-15", "close": 2.2788561, "volume": 6675.0}, {"date": "2018-01-16", "close": 2.2303698, "volume": 265474.0}, {"date": "2018-01-17", "close": 2.21097528, "volume": 1221136.0}, {"date": "2018-01-18", "close": 2.21097528, "volume": 228875.0}, {"date": "2018-01-19", "close": 2.24006706, "volume": 64953.0}, {"date": "2018-01-22", "close": 2.2303698, "volume": 44265.0}, {"date": "2018-01-23", "close": 2.24006706, "volume": 34825.0}, {"date": "2018-01-24", "close": 2.24976432, "volume": 33043.0}, {"date": "2018-01-25", "close": 2.2303698, "volume": 13417.0}, {"date": "2018-01-29", "close": 2.21097528, "volume": 54647.0}, {"date": "2018-01-30", "close": 2.22067254, "volume": 120016.0}, {"date": "2018-01-31", "close": 2.20127802, "volume": 1185.0}, {"date": "2018-02-01", "close": 2.14309446, "volume": 73907.0}, {"date": "2018-02-02", "close": 2.1333972, "volume": 40697.0}, {"date": "2018-02-05", "close": 2.11400268, "volume": 82460.0}, {"date": "2018-02-06", "close": 2.06551638, "volume": 63517.0}, {"date": "2018-02-07", "close": 2.15279172, "volume": 119369.0}, {"date": "2018-02-08", "close": 2.16248898, "volume": 38496.0}, {"date": "2018-02-09", "close": 2.17218624, "volume": 85981.0}, {"date": "2018-02-12", "close": 2.17218624, "volume": 88911.0}, {"date": "2018-02-13", "close": 2.17218624, "volume": 143377.0}, {"date": "2018-02-14", "close": 2.1333972, "volume": 33576.0}, {"date": "2018-02-15", "close": 2.16248898, "volume": 58224.0}, {"date": "2018-02-16", "close": 2.19158076, "volume": 112497.0}, {"date": "2018-02-19", "close": 2.19158076, "volume": 55629.0}, {"date": "2018-02-20", "close": 2.16248898, "volume": 2369594.0}, {"date": "2018-02-21", "close": 2.1333972, "volume": 73605.0}, {"date": "2018-02-22", "close": 2.14309446, "volume": 131402.0}, {"date": "2018-02-23", "close": 2.17218624, "volume": 86042.0}, {"date": "2018-02-26", "close": 2.1333972, "volume": 48436.0}, {"date": "2018-02-27", "close": 2.1333972, "volume": 50135.0}, {"date": "2018-02-28", "close": 2.15279172, "volume": 1503468.0}, {"date": "2018-03-01", "close": 2.00733282, "volume": 72064.0}, {"date": "2018-03-02", "close": 2.02672734, "volume": 69719.0}, {"date": "2018-03-05", "close": 2.02672734, "volume": 63445.0}, {"date": "2018-03-06", "close": 2.02672734, "volume": 86244.0}, {"date": "2018-03-07", "close": 2.0364246, "volume": 183691.0}, {"date": "2018-03-08", "close": 2.0364246, "volume": 298411.0}, {"date": "2018-03-09", "close": 2.00733282, "volume": 444201.0}, {"date": "2018-03-12", "close": 2.04612186, "volume": 875244.0}, {"date": "2018-03-13", "close": 2.02672734, "volume": 1002561.0}, {"date": "2018-03-14", "close": 2.07521364, "volume": 569486.0}, {"date": "2018-03-15", "close": 2.07521364, "volume": 31183.0}, {"date": "2018-03-16", "close": 2.05581912, "volume": 99238.0}, {"date": "2018-03-19", "close": 2.0364246, "volume": 173617.0}, {"date": "2018-03-20", "close": 2.09460816, "volume": 97765.0}, {"date": "2018-03-21", "close": 2.06551638, "volume": 72065.0}, {"date": "2018-03-22", "close": 2.06551638, "volume": 12964.0}, {"date": "2018-03-23", "close": 2.12369994, "volume": 202369.0}, {"date": "2018-03-26", "close": 2.1818835, "volume": 217248.0}, {"date": "2018-03-27", "close": 2.1818835, "volume": 29527.0}, {"date": "2018-03-28", "close": 2.15279172, "volume": 19253.0}, {"date": "2018-03-29", "close": 2.1818835, "volume": 96241.0}, {"date": "2018-04-03", "close": 2.15279172, "volume": 37254.0}, {"date": "2018-04-04", "close": 2.1818835, "volume": 2150365.0}, {"date": "2018-04-05", "close": 2.1818835, "volume": 103192.0}, {"date": "2018-04-06", "close": 2.19158076, "volume": 1379669.0}, {"date": "2018-04-09", "close": 2.16248898, "volume": 105677.0}, {"date": "2018-04-10", "close": 2.31764514, "volume": 46493.0}, {"date": "2018-04-11", "close": 2.38552596, "volume": 129469.0}, {"date": "2018-04-12", "close": 2.35643418, "volume": 70224.0}, {"date": "2018-04-13", "close": 2.26915884, "volume": 38357.0}, {"date": "2018-04-16", "close": 2.31764514, "volume": 225428.0}, {"date": "2018-04-17", "close": 2.28855336, "volume": 15207.0}, {"date": "2018-04-18", "close": 2.3273424, "volume": 1668968.0}, {"date": "2018-04-19", "close": 2.3273424, "volume": 334786.0}, {"date": "2018-04-20", "close": 2.29825062, "volume": 122870.0}, {"date": "2018-04-23", "close": 2.28855336, "volume": 198092.0}, {"date": "2018-04-24", "close": 2.2303698, "volume": 1327475.0}, {"date": "2018-04-26", "close": 2.2303698, "volume": 275242.0}, {"date": "2018-04-27", "close": 2.2303698, "volume": 99467.0}, {"date": "2018-04-30", "close": 2.2788561, "volume": 63693.0}, {"date": "2018-05-01", "close": 2.35643418, "volume": 42404.0}, {"date": "2018-05-02", "close": 2.3273424, "volume": 109873.0}, {"date": "2018-05-03", "close": 2.3758287, "volume": 396931.0}, {"date": "2018-05-04", "close": 2.45340678, "volume": 119818.0}, {"date": "2018-05-07", "close": 2.39522322, "volume": 46448.0}, {"date": "2018-05-08", "close": 2.3758287, "volume": 89634.0}, {"date": "2018-05-09", "close": 2.33703966, "volume": 234175.0}, {"date": "2018-05-10", "close": 2.30794788, "volume": 315233.0}, {"date": "2018-05-11", "close": 2.28855336, "volume": 493815.0}, {"date": "2018-05-14", "close": 2.3273424, "volume": 237518.0}, {"date": "2018-05-15", "close": 2.31764514, "volume": 315063.0}, {"date": "2018-05-16", "close": 2.31764514, "volume": 65107.0}, {"date": "2018-05-17", "close": 2.31764514, "volume": 61283.0}, {"date": "2018-05-18", "close": 2.30794788, "volume": 355499.0}, {"date": "2018-05-21", "close": 2.25946158, "volume": 45167.0}, {"date": "2018-05-22", "close": 2.29825062, "volume": 1122551.0}, {"date": "2018-05-23", "close": 2.29825062, "volume": 1019044.0}, {"date": "2018-05-24", "close": 2.3758287, "volume": 92231.0}, {"date": "2018-05-25", "close": 2.4728013, "volume": 216347.0}, {"date": "2018-05-28", "close": 2.53098486, "volume": 111560.0}, {"date": "2018-05-29", "close": 2.7152328, "volume": 220236.0}, {"date": "2018-05-30", "close": 2.7152328, "volume": 105448.0}, {"date": "2018-05-31", "close": 2.70553554, "volume": 97377.0}, {"date": "2018-06-01", "close": 2.68614102, "volume": 242809.0}, {"date": "2018-06-04", "close": 2.7637191, "volume": 179565.0}, {"date": "2018-06-05", "close": 2.7637191, "volume": 197433.0}, {"date": "2018-06-06", "close": 2.8606917, "volume": 456798.0}, {"date": "2018-06-07", "close": 2.9576643, "volume": 407266.0}, {"date": "2018-06-08", "close": 2.92857252, "volume": 82610.0}, {"date": "2018-06-12", "close": 2.89948074, "volume": 91729.0}, {"date": "2018-06-13", "close": 2.82190266, "volume": 55195.0}, {"date": "2018-06-14", "close": 2.78311362, "volume": 195261.0}, {"date": "2018-06-15", "close": 2.7637191, "volume": 171258.0}, {"date": "2018-06-18", "close": 2.59886568, "volume": 632335.0}, {"date": "2018-06-19", "close": 2.58916842, "volume": 339057.0}, {"date": "2018-06-20", "close": 2.65704924, "volume": 581690.0}, {"date": "2018-06-21", "close": 2.84129718, "volume": 39663.0}, {"date": "2018-06-22", "close": 2.8606917, "volume": 65043.0}, {"date": "2018-06-25", "close": 2.9576643, "volume": 103707.0}, {"date": "2018-06-26", "close": 3.01584786, "volume": 263277.0}, {"date": "2018-06-27", "close": 3.01584786, "volume": 89019.0}, {"date": "2018-06-28", "close": 2.89948074, "volume": 140688.0}, {"date": "2018-06-29", "close": 2.92857252, "volume": 240177.0}, {"date": "2018-07-02", "close": 3.0061506, "volume": 91039.0}, {"date": "2018-07-03", "close": 3.01584786, "volume": 58632.0}, {"date": "2018-07-04", "close": 2.94796704, "volume": 39712.0}, {"date": "2018-07-05", "close": 2.97705882, "volume": 184408.0}, {"date": "2018-07-06", "close": 2.97705882, "volume": 66994.0}, {"date": "2018-07-09", "close": 2.96736156, "volume": 130688.0}, {"date": "2018-07-10", "close": 2.88978348, "volume": 375580.0}, {"date": "2018-07-11", "close": 2.94796704, "volume": 28930.0}, {"date": "2018-07-12", "close": 2.93826978, "volume": 24118.0}, {"date": "2018-07-13", "close": 2.8606917, "volume": 492007.0}, {"date": "2018-07-16", "close": 2.87038896, "volume": 15031.0}, {"date": "2018-07-17", "close": 2.85099444, "volume": 188976.0}, {"date": "2018-07-18", "close": 2.84129718, "volume": 67167.0}, {"date": "2018-07-19", "close": 2.80250814, "volume": 39300.0}, {"date": "2018-07-20", "close": 2.8122054, "volume": 507388.0}, {"date": "2018-07-23", "close": 2.8606917, "volume": 18957.0}, {"date": "2018-07-24", "close": 2.83159992, "volume": 35871.0}, {"date": "2018-07-25", "close": 2.8122054, "volume": 57545.0}, {"date": "2018-07-26", "close": 2.79281088, "volume": 17316.0}, {"date": "2018-07-27", "close": 2.75402184, "volume": 1004821.0}, {"date": "2018-07-30", "close": 2.72493006, "volume": 39562.0}, {"date": "2018-07-31", "close": 2.7152328, "volume": 43868.0}, {"date": "2018-08-01", "close": 2.73462732, "volume": 7112.0}, {"date": "2018-08-02", "close": 2.72493006, "volume": 52279.0}, {"date": "2018-08-03", "close": 2.72493006, "volume": 80636.0}, {"date": "2018-08-06", "close": 2.79281088, "volume": 48851.0}, {"date": "2018-08-07", "close": 2.80250814, "volume": 5981.0}, {"date": "2018-08-08", "close": 2.78311362, "volume": 33702.0}, {"date": "2018-08-09", "close": 2.72493006, "volume": 25832.0}, {"date": "2018-08-10", "close": 2.7152328, "volume": 16567.0}, {"date": "2018-08-13", "close": 2.62795746, "volume": 20721.0}, {"date": "2018-08-14", "close": 2.6667465, "volume": 22677.0}, {"date": "2018-08-15", "close": 2.72493006, "volume": 5331.0}, {"date": "2018-08-16", "close": 2.7152328, "volume": 9828.0}, {"date": "2018-08-17", "close": 2.65704924, "volume": 15715.0}, {"date": "2018-08-20", "close": 2.6182602, "volume": 33724.0}, {"date": "2018-08-21", "close": 2.72493006, "volume": 18330.0}, {"date": "2018-08-22", "close": 2.7637191, "volume": 29211.0}, {"date": "2018-08-23", "close": 2.78311362, "volume": 96607.0}, {"date": "2018-08-24", "close": 2.6667465, "volume": 313079.0}, {"date": "2018-08-27", "close": 2.72493006, "volume": 67984.0}, {"date": "2018-08-28", "close": 2.72493006, "volume": 40278.0}, {"date": "2018-08-29", "close": 2.7152328, "volume": 89559.0}, {"date": "2018-08-30", "close": 2.69583828, "volume": 34345.0}, {"date": "2018-08-31", "close": 2.65704924, "volume": 191898.0}, {"date": "2018-09-03", "close": 2.58916842, "volume": 50673.0}, {"date": "2018-09-04", "close": 2.5697739, "volume": 62447.0}, {"date": "2018-09-05", "close": 2.56007664, "volume": 264249.0}, {"date": "2018-09-06", "close": 2.5212876, "volume": 57348.0}, {"date": "2018-09-07", "close": 2.5212876, "volume": 24314.0}, {"date": "2018-09-10", "close": 2.57947116, "volume": 99642.0}, {"date": "2018-09-11", "close": 2.57947116, "volume": 32229.0}, {"date": "2018-09-12", "close": 2.64735198, "volume": 76666.0}, {"date": "2018-09-13", "close": 2.63765472, "volume": 111084.0}, {"date": "2018-09-14", "close": 2.57947116, "volume": 25363.0}, {"date": "2018-09-17", "close": 2.6182602, "volume": 71396.0}, {"date": "2018-09-18", "close": 2.5212876, "volume": 67311.0}, {"date": "2018-09-19", "close": 2.6667465, "volume": 63965.0}, {"date": "2018-09-20", "close": 2.60856294, "volume": 58376.0}, {"date": "2018-09-21", "close": 2.6182602, "volume": 27602.0}, {"date": "2018-09-24", "close": 2.56007664, "volume": 48472.0}, {"date": "2018-09-25", "close": 2.6182602, "volume": 36765.0}, {"date": "2018-09-26", "close": 2.5697739, "volume": 45642.0}, {"date": "2018-09-27", "close": 2.6182602, "volume": 57106.0}, {"date": "2018-09-28", "close": 2.6667465, "volume": 108854.0}, {"date": "2018-10-01", "close": 2.6667465, "volume": 19534.0}, {"date": "2018-10-02", "close": 2.6667465, "volume": 48065.0}, {"date": "2018-10-03", "close": 2.6667465, "volume": 74855.0}, {"date": "2018-10-04", "close": 2.7637191, "volume": 87823.0}, {"date": "2018-10-05", "close": 2.67644376, "volume": 156332.0}, {"date": "2018-10-08", "close": 2.68614102, "volume": 16170.0}, {"date": "2018-10-09", "close": 2.68614102, "volume": 538209.0}, {"date": "2018-10-10", "close": 2.70553554, "volume": 2017304.0}, {"date": "2018-10-11", "close": 2.62795746, "volume": 747109.0}, {"date": "2018-10-12", "close": 2.6182602, "volume": 256326.0}, {"date": "2018-10-15", "close": 2.64735198, "volume": 50609.0}, {"date": "2018-10-16", "close": 2.60856294, "volume": 42191.0}, {"date": "2018-10-17", "close": 2.65704924, "volume": 28101.0}, {"date": "2018-10-18", "close": 2.67644376, "volume": 21072.0}, {"date": "2018-10-19", "close": 2.63765472, "volume": 51795.0}, {"date": "2018-10-22", "close": 2.6667465, "volume": 59330.0}, {"date": "2018-10-23", "close": 2.5697739, "volume": 128981.0}, {"date": "2018-10-24", "close": 2.69583828, "volume": 91633.0}, {"date": "2018-10-25", "close": 2.6182602, "volume": 50114.0}, {"date": "2018-10-26", "close": 2.56007664, "volume": 271646.0}, {"date": "2018-10-29", "close": 2.53098486, "volume": 1564315.0}, {"date": "2018-10-30", "close": 2.6182602, "volume": 2212838.0}, {"date": "2018-10-31", "close": 2.6182602, "volume": 97275.0}, {"date": "2018-11-01", "close": 2.69583828, "volume": 425477.0}, {"date": "2018-11-02", "close": 2.73462732, "volume": 87742.0}, {"date": "2018-11-05", "close": 2.69583828, "volume": 97617.0}, {"date": "2018-11-06", "close": 2.64735198, "volume": 38574.0}, {"date": "2018-11-07", "close": 2.75402184, "volume": 252674.0}, {"date": "2018-11-08", "close": 2.67644376, "volume": 107470.0}, {"date": "2018-11-09", "close": 2.7152328, "volume": 20872.0}, {"date": "2018-11-12", "close": 2.70553554, "volume": 122728.0}, {"date": "2018-11-13", "close": 2.7152328, "volume": 129847.0}, {"date": "2018-11-14", "close": 2.6667465, "volume": 61649.0}, {"date": "2018-11-15", "close": 2.6667465, "volume": 856991.0}, {"date": "2018-11-16", "close": 2.69583828, "volume": 583306.0}, {"date": "2018-11-19", "close": 2.72493006, "volume": 1283273.0}, {"date": "2018-11-20", "close": 2.6667465, "volume": 1418949.0}, {"date": "2018-11-21", "close": 2.64735198, "volume": 98139.0}, {"date": "2018-11-22", "close": 2.7152328, "volume": 870270.0}, {"date": "2018-11-23", "close": 2.65704924, "volume": 25273.0}, {"date": "2018-11-26", "close": 2.72493006, "volume": 77631.0}, {"date": "2018-11-27", "close": 2.72493006, "volume": 103125.0}, {"date": "2018-11-28", "close": 2.64735198, "volume": 36796.0}, {"date": "2018-11-29", "close": 2.6182602, "volume": 134556.0}, {"date": "2018-11-30", "close": 2.7152328, "volume": 13746.0}, {"date": "2018-12-03", "close": 2.6667465, "volume": 11381.0}, {"date": "2018-12-04", "close": 2.63765472, "volume": 50584.0}, {"date": "2018-12-05", "close": 2.63765472, "volume": 84784.0}, {"date": "2018-12-06", "close": 2.58916842, "volume": 87303.0}, {"date": "2018-12-07", "close": 2.57947116, "volume": 189350.0}, {"date": "2018-12-10", "close": 2.53098486, "volume": 136446.0}, {"date": "2018-12-11", "close": 2.5212876, "volume": 173993.0}, {"date": "2018-12-12", "close": 2.5212876, "volume": 1093235.0}, {"date": "2018-12-13", "close": 2.57947116, "volume": 50172.0}, {"date": "2018-12-14", "close": 2.57947116, "volume": 564929.0}, {"date": "2018-12-17", "close": 2.50189308, "volume": 154702.0}, {"date": "2018-12-18", "close": 2.4728013, "volume": 136725.0}, {"date": "2018-12-19", "close": 2.51159034, "volume": 46342.0}, {"date": "2018-12-20", "close": 2.46310404, "volume": 36534.0}, {"date": "2018-12-21", "close": 2.4728013, "volume": 96971.0}, {"date": "2018-12-24", "close": 2.5212876, "volume": 28442.0}, {"date": "2018-12-27", "close": 2.5697739, "volume": 20674.0}, {"date": "2018-12-28", "close": 2.6182602, "volume": 45118.0}, {"date": "2018-12-31", "close": 2.68614102, "volume": 177147.0}, {"date": "2019-01-02", "close": 2.6182602, "volume": 24271.0}, {"date": "2019-01-03", "close": 2.6182602, "volume": 24641.0}, {"date": "2019-01-04", "close": 2.56007664, "volume": 11574.0}, {"date": "2019-01-07", "close": 2.49219582, "volume": 13446.0}, {"date": "2019-01-08", "close": 2.54068212, "volume": 106493.0}, {"date": "2019-01-09", "close": 2.46310404, "volume": 37878.0}, {"date": "2019-01-10", "close": 2.56007664, "volume": 37968.0}, {"date": "2019-01-11", "close": 2.43401226, "volume": 28768.0}, {"date": "2019-01-14", "close": 2.4728013, "volume": 50834.0}, {"date": "2019-01-15", "close": 2.57947116, "volume": 41942.0}, {"date": "2019-01-16", "close": 2.57947116, "volume": 24329.0}, {"date": "2019-01-17", "close": 2.6667465, "volume": 27990.0}, {"date": "2019-01-18", "close": 2.6182602, "volume": 190620.0}, {"date": "2019-01-21", "close": 2.62795746, "volume": 18716.0}, {"date": "2019-01-22", "close": 2.5212876, "volume": 89737.0}, {"date": "2019-01-23", "close": 2.57947116, "volume": 7511.0}, {"date": "2019-01-24", "close": 2.60856294, "volume": 4035.0}, {"date": "2019-01-25", "close": 2.60856294, "volume": 85232.0}, {"date": "2019-01-29", "close": 2.54068212, "volume": 24122.0}, {"date": "2019-01-30", "close": 2.64735198, "volume": 9153.0}, {"date": "2019-01-31", "close": 2.59886568, "volume": 48587.0}, {"date": "2019-02-01", "close": 2.6182602, "volume": 3811.0}, {"date": "2019-02-04", "close": 2.57947116, "volume": 37939.0}, {"date": "2019-02-05", "close": 2.64735198, "volume": 11258.0}, {"date": "2019-02-06", "close": 2.6667465, "volume": 570444.0}, {"date": "2019-02-07", "close": 2.73462732, "volume": 12978.0}, {"date": "2019-02-08", "close": 2.7637191, "volume": 9429.0}, {"date": "2019-02-11", "close": 2.73462732, "volume": 77650.0}, {"date": "2019-02-12", "close": 2.73462732, "volume": 26283.0}, {"date": "2019-02-13", "close": 2.7637191, "volume": 28967.0}, {"date": "2019-02-14", "close": 2.7637191, "volume": 25543.0}, {"date": "2019-02-15", "close": 2.7637191, "volume": 4635.0}, {"date": "2019-02-18", "close": 2.7637191, "volume": 24011.0}, {"date": "2019-02-19", "close": 2.87038896, "volume": 17868.0}, {"date": "2019-02-20", "close": 2.909178, "volume": 35939.0}, {"date": "2019-02-21", "close": 2.83159992, "volume": 112606.0}, {"date": "2019-02-22", "close": 2.6182602, "volume": 49173.0}, {"date": "2019-02-25", "close": 2.57947116, "volume": 24570.0}, {"date": "2019-02-26", "close": 2.53098486, "volume": 57152.0}, {"date": "2019-02-27", "close": 2.5212876, "volume": 129760.0}, {"date": "2019-02-28", "close": 2.56007664, "volume": 105256.0}, {"date": "2019-03-01", "close": 2.55037938, "volume": 20573.0}, {"date": "2019-03-04", "close": 2.5212876, "volume": 44530.0}, {"date": "2019-03-05", "close": 2.50189308, "volume": 142431.0}, {"date": "2019-03-06", "close": 2.54068212, "volume": 80949.0}, {"date": "2019-03-07", "close": 2.58916842, "volume": 35306.0}, {"date": "2019-03-08", "close": 2.56007664, "volume": 352870.0}, {"date": "2019-03-11", "close": 2.5697739, "volume": 71756.0}, {"date": "2019-03-12", "close": 2.55037938, "volume": 65476.0}, {"date": "2019-03-13", "close": 2.51159034, "volume": 89455.0}, {"date": "2019-03-14", "close": 2.53098486, "volume": 28319.0}, {"date": "2019-03-15", "close": 2.5212876, "volume": 225892.0}, {"date": "2019-03-18", "close": 2.50189308, "volume": 29121.0}, {"date": "2019-03-19", "close": 2.44370952, "volume": 1471673.0}, {"date": "2019-03-20", "close": 2.48249856, "volume": 80088.0}, {"date": "2019-03-21", "close": 2.49219582, "volume": 10764.0}, {"date": "2019-03-22", "close": 2.48249856, "volume": 22811.0}, {"date": "2019-03-25", "close": 2.48249856, "volume": 5307.0}, {"date": "2019-03-26", "close": 2.45340678, "volume": 18519.0}, {"date": "2019-03-27", "close": 2.38552596, "volume": 121709.0}, {"date": "2019-03-28", "close": 2.38552596, "volume": 23189.0}, {"date": "2019-03-29", "close": 2.41461774, "volume": 78656.0}, {"date": "2019-04-01", "close": 2.31764514, "volume": 336264.0}, {"date": "2019-04-02", "close": 2.30794788, "volume": 316751.0}, {"date": "2019-04-03", "close": 2.424315, "volume": 974976.0}, {"date": "2019-04-04", "close": 2.41461774, "volume": 56017.0}, {"date": "2019-04-05", "close": 2.56007664, "volume": 551091.0}, {"date": "2019-04-08", "close": 2.7152328, "volume": 208048.0}, {"date": "2019-04-09", "close": 2.6182602, "volume": 114692.0}, {"date": "2019-04-10", "close": 2.62795746, "volume": 112554.0}, {"date": "2019-04-11", "close": 2.65704924, "volume": 319938.0}, {"date": "2019-04-12", "close": 2.63765472, "volume": 112056.0}, {"date": "2019-04-15", "close": 2.7152328, "volume": 142102.0}, {"date": "2019-04-16", "close": 2.7152328, "volume": 527634.0}, {"date": "2019-04-17", "close": 2.7152328, "volume": 383985.0}, {"date": "2019-04-18", "close": 2.72493006, "volume": 536684.0}, {"date": "2019-04-23", "close": 2.82190266, "volume": 126512.0}, {"date": "2019-04-24", "close": 2.82190266, "volume": 119653.0}, {"date": "2019-04-26", "close": 2.83159992, "volume": 103196.0}, {"date": "2019-04-29", "close": 2.85099444, "volume": 95751.0}, {"date": "2019-04-30", "close": 2.96736156, "volume": 90591.0}, {"date": "2019-05-01", "close": 3.03524238, "volume": 187923.0}, {"date": "2019-05-02", "close": 2.98675608, "volume": 178052.0}, {"date": "2019-05-03", "close": 2.9576643, "volume": 383492.0}, {"date": "2019-05-06", "close": 2.93826978, "volume": 135194.0}, {"date": "2019-05-07", "close": 2.98675608, "volume": 104319.0}, {"date": "2019-05-08", "close": 2.98675608, "volume": 70383.0}, {"date": "2019-05-09", "close": 3.03524238, "volume": 175555.0}, {"date": "2019-05-10", "close": 3.06433416, "volume": 275869.0}, {"date": "2019-05-13", "close": 3.0061506, "volume": 235305.0}, {"date": "2019-05-14", "close": 3.1031232, "volume": 81838.0}, {"date": "2019-05-15", "close": 3.08372868, "volume": 56113.0}, {"date": "2019-05-16", "close": 2.98675608, "volume": 196845.0}, {"date": "2019-05-17", "close": 3.04493964, "volume": 58546.0}, {"date": "2019-05-20", "close": 2.909178, "volume": 377576.0}, {"date": "2019-05-21", "close": 3.0061506, "volume": 44107.0}, {"date": "2019-05-22", "close": 3.0061506, "volume": 56357.0}, {"date": "2019-05-23", "close": 2.94796704, "volume": 22705.0}, {"date": "2019-05-24", "close": 2.98675608, "volume": 4606.0}, {"date": "2019-05-27", "close": 2.9576643, "volume": 37161.0}, {"date": "2019-05-28", "close": 3.03524238, "volume": 28019.0}, {"date": "2019-05-29", "close": 3.07403142, "volume": 18377.0}, {"date": "2019-05-30", "close": 2.96736156, "volume": 11555.0}, {"date": "2019-05-31", "close": 3.0546369, "volume": 26787.0}, {"date": "2019-06-03", "close": 2.98675608, "volume": 103767.0}, {"date": "2019-06-04", "close": 2.9576643, "volume": 355165.0}, {"date": "2019-06-05", "close": 2.9576643, "volume": 24337.0}, {"date": "2019-06-06", "close": 3.0061506, "volume": 15090.0}, {"date": "2019-06-07", "close": 3.01584786, "volume": 1348562.0}, {"date": "2019-06-11", "close": 2.909178, "volume": 67786.0}, {"date": "2019-06-12", "close": 2.8606917, "volume": 49192.0}, {"date": "2019-06-13", "close": 2.83159992, "volume": 136650.0}, {"date": "2019-06-14", "close": 2.79281088, "volume": 508871.0}, {"date": "2019-06-17", "close": 2.7637191, "volume": 109524.0}, {"date": "2019-06-18", "close": 2.8122054, "volume": 150171.0}, {"date": "2019-06-19", "close": 2.94796704, "volume": 43910.0}, {"date": "2019-06-20", "close": 2.91887526, "volume": 47773.0}, {"date": "2019-06-21", "close": 3.04493964, "volume": 1055197.0}, {"date": "2019-06-24", "close": 2.91887526, "volume": 10233.0}, {"date": "2019-06-25", "close": 2.909178, "volume": 38178.0}, {"date": "2019-06-26", "close": 2.91887526, "volume": 9546.0}, {"date": "2019-06-27", "close": 2.9576643, "volume": 36868.0}, {"date": "2019-06-28", "close": 3.06433416, "volume": 723840.0}, {"date": "2019-07-01", "close": 2.94796704, "volume": 57498.0}, {"date": "2019-07-02", "close": 3.01584786, "volume": 83407.0}, {"date": "2019-07-03", "close": 3.0546369, "volume": 1196077.0}, {"date": "2019-07-04", "close": 2.98675608, "volume": 31640.0}, {"date": "2019-07-05", "close": 2.9576643, "volume": 18164.0}, {"date": "2019-07-08", "close": 2.97705882, "volume": 213786.0}, {"date": "2019-07-09", "close": 2.91887526, "volume": 45747.0}, {"date": "2019-07-10", "close": 2.91887526, "volume": 34010.0}, {"date": "2019-07-11", "close": 2.93826978, "volume": 86850.0}, {"date": "2019-07-12", "close": 2.98675608, "volume": 39658.0}, {"date": "2019-07-15", "close": 2.98675608, "volume": 60488.0}, {"date": "2019-07-16", "close": 2.98675608, "volume": 1616598.0}, {"date": "2019-07-17", "close": 2.91887526, "volume": 107552.0}, {"date": "2019-07-18", "close": 2.91887526, "volume": 177209.0}, {"date": "2019-07-19", "close": 2.92857252, "volume": 143576.0}, {"date": "2019-07-22", "close": 2.93826978, "volume": 68136.0}, {"date": "2019-07-23", "close": 3.03524238, "volume": 1055473.0}, {"date": "2019-07-24", "close": 3.12251772, "volume": 119526.0}, {"date": "2019-07-25", "close": 3.17100402, "volume": 95257.0}, {"date": "2019-07-26", "close": 3.18070128, "volume": 58717.0}, {"date": "2019-07-29", "close": 3.18070128, "volume": 229571.0}, {"date": "2019-07-30", "close": 3.20979306, "volume": 223279.0}, {"date": "2019-07-31", "close": 3.2000958, "volume": 744290.0}, {"date": "2019-08-01", "close": 3.3455547, "volume": 914631.0}, {"date": "2019-08-02", "close": 3.28737114, "volume": 69875.0}, {"date": "2019-08-05", "close": 3.21949032, "volume": 51569.0}, {"date": "2019-08-06", "close": 3.13221498, "volume": 152020.0}, {"date": "2019-08-07", "close": 3.2000958, "volume": 95233.0}, {"date": "2019-08-08", "close": 3.2000958, "volume": 163989.0}, {"date": "2019-08-09", "close": 3.2485821, "volume": 200707.0}, {"date": "2019-08-12", "close": 3.3455547, "volume": 38374.0}, {"date": "2019-08-13", "close": 3.31646292, "volume": 83299.0}, {"date": "2019-08-14", "close": 3.28737114, "volume": 167259.0}, {"date": "2019-08-15", "close": 3.2485821, "volume": 251683.0}, {"date": "2019-08-16", "close": 3.1516095, "volume": 56378.0}, {"date": "2019-08-19", "close": 3.11282046, "volume": 47334.0}, {"date": "2019-08-20", "close": 3.11282046, "volume": 87779.0}, {"date": "2019-08-21", "close": 3.1031232, "volume": 56561.0}, {"date": "2019-08-22", "close": 3.07403142, "volume": 83385.0}, {"date": "2019-08-23", "close": 3.0546369, "volume": 859240.0}, {"date": "2019-08-27", "close": 3.11031, "volume": 443165.0}, {"date": "2019-08-28", "close": 3.080688, "volume": 512142.0}, {"date": "2019-08-29", "close": 3.070814, "volume": 83573.0}, {"date": "2019-08-30", "close": 3.06094, "volume": 281777.0}, {"date": "2019-09-02", "close": 3.080688, "volume": 229945.0}, {"date": "2019-09-03", "close": 2.972074, "volume": 79729.0}, {"date": "2019-09-04", "close": 2.9622, "volume": 456564.0}, {"date": "2019-09-05", "close": 3.031318, "volume": 2799956.0}, {"date": "2019-09-06", "close": 3.01157, "volume": 918850.0}, {"date": "2019-09-09", "close": 3.149806, "volume": 1269915.0}, {"date": "2019-09-10", "close": 3.051066, "volume": 228613.0}, {"date": "2019-09-11", "close": 3.139932, "volume": 228560.0}, {"date": "2019-09-12", "close": 3.169554, "volume": 504937.0}, {"date": "2019-09-13", "close": 3.15968, "volume": 262553.0}, {"date": "2019-09-16", "close": 3.15968, "volume": 495832.0}, {"date": "2019-09-17", "close": 3.11031, "volume": 134286.0}, {"date": "2019-09-18", "close": 3.11031, "volume": 50706.0}, {"date": "2019-09-19", "close": 3.189302, "volume": 534003.0}, {"date": "2019-09-20", "close": 3.20905, "volume": 355512.0}, {"date": "2019-09-23", "close": 3.238672, "volume": 334535.0}, {"date": "2019-09-24", "close": 3.238672, "volume": 419007.0}, {"date": "2019-09-25", "close": 3.090562, "volume": 645232.0}, {"date": "2019-09-26", "close": 3.139932, "volume": 137117.0}, {"date": "2019-09-27", "close": 3.139932, "volume": 81610.0}, {"date": "2019-09-30", "close": 3.228798, "volume": 1753998.0}, {"date": "2019-10-01", "close": 3.189302, "volume": 470324.0}, {"date": "2019-10-02", "close": 3.15968, "volume": 247147.0}, {"date": "2019-10-03", "close": 3.090562, "volume": 167945.0}, {"date": "2019-10-04", "close": 3.070814, "volume": 211929.0}, {"date": "2019-10-07", "close": 3.031318, "volume": 103076.0}, {"date": "2019-10-08", "close": 3.021444, "volume": 278203.0}, {"date": "2019-10-09", "close": 3.120184, "volume": 506756.0}, {"date": "2019-10-10", "close": 3.090562, "volume": 436007.0}, {"date": "2019-10-11", "close": 3.100436, "volume": 143850.0}, {"date": "2019-10-14", "close": 3.20905, "volume": 403472.0}, {"date": "2019-10-15", "close": 3.228798, "volume": 210112.0}, {"date": "2019-10-16", "close": 3.238672, "volume": 1651835.0}, {"date": "2019-10-17", "close": 3.367034, "volume": 287954.0}, {"date": "2019-10-18", "close": 3.367034, "volume": 227269.0}, {"date": "2019-10-21", "close": 3.35716, "volume": 522420.0}, {"date": "2019-10-22", "close": 3.347286, "volume": 213030.0}, {"date": "2019-10-23", "close": 3.288042, "volume": 499066.0}, {"date": "2019-10-24", "close": 3.376908, "volume": 332787.0}, {"date": "2019-10-25", "close": 3.376908, "volume": 137224.0}, {"date": "2019-10-28", "close": 3.416404, "volume": 265912.0}, {"date": "2019-10-29", "close": 3.574388, "volume": 341871.0}, {"date": "2019-10-30", "close": 3.584262, "volume": 384904.0}, {"date": "2019-10-31", "close": 3.574388, "volume": 439663.0}, {"date": "2019-11-01", "close": 3.55464, "volume": 150376.0}, {"date": "2019-11-04", "close": 3.495396, "volume": 192263.0}, {"date": "2019-11-05", "close": 3.60401, "volume": 82786.0}, {"date": "2019-11-06", "close": 3.574388, "volume": 153256.0}, {"date": "2019-11-07", "close": 3.564514, "volume": 116059.0}, {"date": "2019-11-08", "close": 3.465774, "volume": 164693.0}, {"date": "2019-11-11", "close": 3.525018, "volume": 118801.0}, {"date": "2019-11-12", "close": 3.485522, "volume": 117107.0}, {"date": "2019-11-13", "close": 3.50527, "volume": 395404.0}, {"date": "2019-11-14", "close": 3.426278, "volume": 139408.0}, {"date": "2019-11-15", "close": 3.396656, "volume": 419870.0}, {"date": "2019-11-18", "close": 3.376908, "volume": 1171427.0}, {"date": "2019-11-19", "close": 3.436152, "volume": 222302.0}, {"date": "2019-11-20", "close": 3.367034, "volume": 154873.0}, {"date": "2019-11-21", "close": 3.376908, "volume": 284333.0}, {"date": "2019-11-22", "close": 3.367034, "volume": 373617.0}, {"date": "2019-11-25", "close": 3.367034, "volume": 349251.0}, {"date": "2019-11-26", "close": 3.367034, "volume": 257322.0}, {"date": "2019-11-27", "close": 3.485522, "volume": 394664.0}, {"date": "2019-11-28", "close": 3.495396, "volume": 327092.0}, {"date": "2019-11-29", "close": 3.594136, "volume": 251591.0}, {"date": "2019-12-02", "close": 3.594136, "volume": 173101.0}, {"date": "2019-12-03", "close": 3.55464, "volume": 155201.0}, {"date": "2019-12-04", "close": 3.475648, "volume": 451289.0}, {"date": "2019-12-05", "close": 3.574388, "volume": 155231.0}, {"date": "2019-12-06", "close": 3.574388, "volume": 205581.0}, {"date": "2019-12-09", "close": 3.60401, "volume": 601162.0}, {"date": "2019-12-10", "close": 3.515144, "volume": 316380.0}, {"date": "2019-12-11", "close": 3.416404, "volume": 228259.0}, {"date": "2019-12-12", "close": 3.4559, "volume": 106466.0}, {"date": "2019-12-13", "close": 3.40653, "volume": 209807.0}, {"date": "2019-12-16", "close": 3.446026, "volume": 149448.0}, {"date": "2019-12-17", "close": 3.416404, "volume": 276880.0}, {"date": "2019-12-18", "close": 3.534892, "volume": 297250.0}, {"date": "2019-12-19", "close": 3.564514, "volume": 336793.0}, {"date": "2019-12-20", "close": 3.574388, "volume": 252436.0}, {"date": "2019-12-23", "close": 3.534892, "volume": 261871.0}, {"date": "2019-12-24", "close": 3.692876, "volume": 77473.0}, {"date": "2019-12-27", "close": 3.80149, "volume": 124314.0}, {"date": "2019-12-30", "close": 3.90023, "volume": 234132.0}, {"date": "2019-12-31", "close": 3.771868, "volume": 74892.0}, {"date": "2020-01-02", "close": 3.722498, "volume": 66466.0}, {"date": "2020-01-03", "close": 3.683002, "volume": 193716.0}, {"date": "2020-01-06", "close": 3.633632, "volume": 130227.0}, {"date": "2020-01-07", "close": 3.633632, "volume": 197080.0}, {"date": "2020-01-08", "close": 3.633632, "volume": 247209.0}, {"date": "2020-01-09", "close": 3.65338, "volume": 434284.0}, {"date": "2020-01-10", "close": 3.673128, "volume": 222742.0}, {"date": "2020-01-13", "close": 3.60401, "volume": 325939.0}, {"date": "2020-01-14", "close": 3.633632, "volume": 350207.0}, {"date": "2020-01-15", "close": 3.811364, "volume": 783498.0}, {"date": "2020-01-16", "close": 3.831112, "volume": 338993.0}, {"date": "2020-01-17", "close": 3.840986, "volume": 288195.0}, {"date": "2020-01-20", "close": 3.90023, "volume": 387831.0}, {"date": "2020-01-21", "close": 3.919978, "volume": 250721.0}, {"date": "2020-01-22", "close": 4.028592, "volume": 629222.0}, {"date": "2020-01-23", "close": 4.09771, "volume": 548086.0}, {"date": "2020-01-24", "close": 4.14708, "volume": 680619.0}, {"date": "2020-01-28", "close": 4.068088, "volume": 545265.0}, {"date": "2020-01-29", "close": 4.087836, "volume": 373239.0}, {"date": "2020-01-30", "close": 4.028592, "volume": 548202.0}, {"date": "2020-01-31", "close": 4.018718, "volume": 861454.0}, {"date": "2020-02-03", "close": 3.969348, "volume": 762430.0}, {"date": "2020-02-04", "close": 4.028592, "volume": 323157.0}, {"date": "2020-02-05", "close": 4.077962, "volume": 521410.0}, {"date": "2020-02-06", "close": 4.137206, "volume": 317774.0}, {"date": "2020-02-07", "close": 4.107584, "volume": 428320.0}, {"date": "2020-02-10", "close": 4.186576, "volume": 252520.0}, {"date": "2020-02-11", "close": 4.186576, "volume": 298568.0}, {"date": "2020-02-12", "close": 4.137206, "volume": 295789.0}, {"date": "2020-02-13", "close": 4.068088, "volume": 262093.0}, {"date": "2020-02-14", "close": 4.04834, "volume": 182507.0}, {"date": "2020-02-17", "close": 4.038466, "volume": 252126.0}, {"date": "2020-02-18", "close": 4.008844, "volume": 214539.0}, {"date": "2020-02-19", "close": 3.90023, "volume": 1454622.0}, {"date": "2020-02-20", "close": 4.206324, "volume": 1336210.0}, {"date": "2020-02-21", "close": 4.19645, "volume": 3371315.0}, {"date": "2020-02-24", "close": 4.068088, "volume": 760126.0}, {"date": "2020-02-25", "close": 4.04834, "volume": 853376.0}, {"date": "2020-02-26", "close": 3.910104, "volume": 529165.0}, {"date": "2020-02-27", "close": 3.890356, "volume": 1584026.0}, {"date": "2020-02-28", "close": 3.90023, "volume": 951320.0}, {"date": "2020-03-02", "close": 3.761994, "volume": 901390.0}, {"date": "2020-03-03", "close": 3.761994, "volume": 1119012.0}, {"date": "2020-03-04", "close": 3.663254, "volume": 589845.0}, {"date": "2020-03-05", "close": 3.771868, "volume": 1074312.0}, {"date": "2020-03-06", "close": 3.85086, "volume": 610948.0}, {"date": "2020-03-09", "close": 3.564514, "volume": 464587.0}, {"date": "2020-03-10", "close": 3.633632, "volume": 1134791.0}, {"date": "2020-03-11", "close": 3.692876, "volume": 760529.0}, {"date": "2020-03-12", "close": 3.40653, "volume": 1103151.0}, {"date": "2020-03-13", "close": 3.35716, "volume": 1485559.0}, {"date": "2020-03-16", "close": 3.01157, "volume": 1368508.0}, {"date": "2020-03-17", "close": 3.01157, "volume": 2158152.0}, {"date": "2020-03-18", "close": 2.81409, "volume": 1757749.0}, {"date": "2020-03-19", "close": 2.4685, "volume": 1554379.0}, {"date": "2020-03-20", "close": 2.241398, "volume": 2833286.0}, {"date": "2020-03-23", "close": 1.900745, "volume": 1206869.0}, {"date": "2020-03-24", "close": 1.905682, "volume": 1272106.0}, {"date": "2020-03-25", "close": 2.113036, "volume": 1456963.0}, {"date": "2020-03-26", "close": 2.350012, "volume": 3288516.0}, {"date": "2020-03-27", "close": 2.142658, "volume": 1794319.0}, {"date": "2020-03-30", "close": 2.12291, "volume": 918596.0}, {"date": "2020-03-31", "close": 2.438878, "volume": 1159022.0}, {"date": "2020-04-01", "close": 2.66598, "volume": 941505.0}, {"date": "2020-04-02", "close": 2.4685, "volume": 673382.0}, {"date": "2020-04-03", "close": 2.36976, "volume": 445503.0}, {"date": "2020-04-06", "close": 2.488248, "volume": 522048.0}, {"date": "2020-04-07", "close": 2.458626, "volume": 861287.0}, {"date": "2020-04-08", "close": 2.56724, "volume": 423390.0}, {"date": "2020-04-09", "close": 2.685728, "volume": 615511.0}, {"date": "2020-04-14", "close": 2.883208, "volume": 792394.0}, {"date": "2020-04-15", "close": 2.804216, "volume": 783383.0}, {"date": "2020-04-16", "close": 2.81409, "volume": 496828.0}, {"date": "2020-04-17", "close": 2.981948, "volume": 1514759.0}, {"date": "2020-04-20", "close": 3.080688, "volume": 1067267.0}, {"date": "2020-04-21", "close": 3.06094, "volume": 835914.0}, {"date": "2020-04-22", "close": 3.041192, "volume": 825824.0}, {"date": "2020-04-23", "close": 3.001696, "volume": 614362.0}, {"date": "2020-04-24", "close": 3.01157, "volume": 335297.0}, {"date": "2020-04-27", "close": 3.06094, "volume": 412148.0}, {"date": "2020-04-28", "close": 3.051066, "volume": 367141.0}, {"date": "2020-04-29", "close": 3.080688, "volume": 280491.0}, {"date": "2020-04-30", "close": 3.218924, "volume": 350907.0}, {"date": "2020-05-01", "close": 3.20905, "volume": 390983.0}, {"date": "2020-05-04", "close": 3.15968, "volume": 350766.0}, {"date": "2020-05-05", "close": 3.080688, "volume": 297557.0}, {"date": "2020-05-06", "close": 3.139932, "volume": 1176712.0}, {"date": "2020-05-07", "close": 3.25842, "volume": 670691.0}, {"date": "2020-05-08", "close": 3.40653, "volume": 724991.0}, {"date": "2020-05-11", "close": 3.347286, "volume": 513563.0}, {"date": "2020-05-12", "close": 3.278168, "volume": 239948.0}, {"date": "2020-05-13", "close": 3.268294, "volume": 243901.0}, {"date": "2020-05-14", "close": 3.25842, "volume": 577294.0}, {"date": "2020-05-15", "close": 3.297916, "volume": 192816.0}, {"date": "2020-05-18", "close": 3.35716, "volume": 295220.0}, {"date": "2020-05-19", "close": 3.35716, "volume": 252535.0}, {"date": "2020-05-20", "close": 3.465774, "volume": 1562037.0}, {"date": "2020-05-21", "close": 3.40653, "volume": 368444.0}, {"date": "2020-05-22", "close": 3.288042, "volume": 420933.0}, {"date": "2020-05-25", "close": 3.4559, "volume": 594178.0}, {"date": "2020-05-26", "close": 3.623758, "volume": 1562016.0}, {"date": "2020-05-27", "close": 3.584262, "volume": 895101.0}, {"date": "2020-05-28", "close": 3.584262, "volume": 1125734.0}, {"date": "2020-05-29", "close": 3.65338, "volume": 4851120.0}, {"date": "2020-06-01", "close": 3.594136, "volume": 420923.0}, {"date": "2020-06-02", "close": 3.613884, "volume": 275465.0}, {"date": "2020-06-03", "close": 3.613884, "volume": 375287.0}, {"date": "2020-06-04", "close": 3.643506, "volume": 369819.0}, {"date": "2020-06-05", "close": 3.55464, "volume": 1276172.0}, {"date": "2020-06-09", "close": 3.65338, "volume": 363311.0}, {"date": "2020-06-10", "close": 4.186576, "volume": 2164644.0}, {"date": "2020-06-11", "close": 4.09771, "volume": 786231.0}, {"date": "2020-06-12", "close": 3.99897, "volume": 1233315.0}, {"date": "2020-06-15", "close": 3.9496, "volume": 1185101.0}, {"date": "2020-06-16", "close": 4.068088, "volume": 562689.0}, {"date": "2020-06-17", "close": 4.09771, "volume": 984038.0}, {"date": "2020-06-18", "close": 4.09771, "volume": 1037147.0}, {"date": "2020-06-19", "close": 4.09771, "volume": 4172924.0}, {"date": "2020-06-22", "close": 4.068088, "volume": 657602.0}, {"date": "2020-06-23", "close": 3.919978, "volume": 792005.0}, {"date": "2020-06-24", "close": 3.99897, "volume": 775382.0}, {"date": "2020-06-25", "close": 3.989096, "volume": 510805.0}, {"date": "2020-06-26", "close": 3.99897, "volume": 515245.0}, {"date": "2020-06-29", "close": 3.860734, "volume": 314203.0}, {"date": "2020-06-30", "close": 3.85086, "volume": 619189.0}, {"date": "2020-07-01", "close": 4.068088, "volume": 1247394.0}, {"date": "2020-07-02", "close": 4.137206, "volume": 471645.0}, {"date": "2020-07-03", "close": 4.04834, "volume": 222435.0}, {"date": "2020-07-06", "close": 4.018718, "volume": 417748.0}, {"date": "2020-07-07", "close": 3.880482, "volume": 486743.0}, {"date": "2020-07-08", "close": 3.75212, "volume": 454933.0}, {"date": "2020-07-09", "close": 3.781742, "volume": 405470.0}, {"date": "2020-07-10", "close": 3.80149, "volume": 369999.0}, {"date": "2020-07-13", "close": 3.75212, "volume": 744286.0}, {"date": "2020-07-14", "close": 3.683002, "volume": 420041.0}, {"date": "2020-07-15", "close": 3.811364, "volume": 317654.0}, {"date": "2020-07-16", "close": 3.761994, "volume": 412922.0}, {"date": "2020-07-17", "close": 3.70275, "volume": 499163.0}, {"date": "2020-07-20", "close": 3.831112, "volume": 508949.0}, {"date": "2020-07-21", "close": 3.989096, "volume": 481106.0}, {"date": "2020-07-22", "close": 3.919978, "volume": 363115.0}, {"date": "2020-07-23", "close": 3.860734, "volume": 370184.0}, {"date": "2020-07-24", "close": 3.771868, "volume": 108855.0}, {"date": "2020-07-27", "close": 3.831112, "volume": 230562.0}, {"date": "2020-07-28", "close": 3.75212, "volume": 228445.0}, {"date": "2020-07-29", "close": 3.673128, "volume": 397009.0}, {"date": "2020-07-30", "close": 3.712624, "volume": 285861.0}, {"date": "2020-07-31", "close": 3.65338, "volume": 377565.0}, {"date": "2020-08-03", "close": 3.633632, "volume": 269704.0}, {"date": "2020-08-04", "close": 3.65338, "volume": 180727.0}, {"date": "2020-08-05", "close": 3.70275, "volume": 326200.0}, {"date": "2020-08-06", "close": 3.613884, "volume": 2394303.0}, {"date": "2020-08-07", "close": 3.613884, "volume": 209607.0}, {"date": "2020-08-10", "close": 3.633632, "volume": 306522.0}, {"date": "2020-08-11", "close": 3.65338, "volume": 272515.0}, {"date": "2020-08-12", "close": 3.623758, "volume": 836653.0}, {"date": "2020-08-13", "close": 3.663254, "volume": 122474.0}, {"date": "2020-08-14", "close": 3.75212, "volume": 159211.0}, {"date": "2020-08-17", "close": 3.65338, "volume": 239993.0}, {"date": "2020-08-18", "close": 3.742246, "volume": 69644.0}, {"date": "2020-08-19", "close": 3.781742, "volume": 327300.0}, {"date": "2020-08-20", "close": 3.75212, "volume": 1543681.0}, {"date": "2020-08-21", "close": 3.771868, "volume": 815075.0}, {"date": "2020-08-24", "close": 3.870608, "volume": 227646.0}, {"date": "2020-08-25", "close": 4.028592, "volume": 680805.0}, {"date": "2020-08-26", "close": 4.226072, "volume": 1144576.0}, {"date": "2020-08-27", "close": 4.176702, "volume": 544615.0}, {"date": "2020-08-28", "close": 4.19645, "volume": 582966.0}, {"date": "2020-08-31", "close": 4.413678, "volume": 373963.0}, {"date": "2020-09-01", "close": 4.24582, "volume": 5100436.0}, {"date": "2020-09-02", "close": 4.275442, "volume": 427814.0}, {"date": "2020-09-03", "close": 4.275442, "volume": 727416.0}, {"date": "2020-09-04", "close": 4.117458, "volume": 400716.0}, {"date": "2020-09-07", "close": 4.04834, "volume": 363898.0}, {"date": "2020-09-08", "close": 4.018718, "volume": 316365.0}, {"date": "2020-09-09", "close": 4.008844, "volume": 551992.0}, {"date": "2020-09-10", "close": 4.04834, "volume": 488622.0}, {"date": "2020-09-11", "close": 4.068088, "volume": 846011.0}, {"date": "2020-09-14", "close": 4.058214, "volume": 223544.0}, {"date": "2020-09-15", "close": 4.018718, "volume": 736737.0}, {"date": "2020-09-16", "close": 4.04834, "volume": 351981.0}, {"date": "2020-09-17", "close": 3.99897, "volume": 135256.0}, {"date": "2020-09-18", "close": 4.127332, "volume": 1059725.0}, {"date": "2020-09-21", "close": 4.018718, "volume": 386635.0}, {"date": "2020-09-22", "close": 3.929852, "volume": 2743551.0}, {"date": "2020-09-23", "close": 4.008844, "volume": 213874.0}, {"date": "2020-09-24", "close": 3.979222, "volume": 220814.0}, {"date": "2020-09-25", "close": 3.99897, "volume": 232239.0}, {"date": "2020-09-28", "close": 4.038466, "volume": 167623.0}, {"date": "2020-09-29", "close": 4.117458, "volume": 443212.0}, {"date": "2020-09-30", "close": 4.137206, "volume": 175259.0}, {"date": "2020-10-01", "close": 4.077962, "volume": 110380.0}, {"date": "2020-10-02", "close": 3.979222, "volume": 136663.0}, {"date": "2020-10-05", "close": 4.137206, "volume": 118796.0}, {"date": "2020-10-06", "close": 4.235946, "volume": 416148.0}, {"date": "2020-10-07", "close": 4.127332, "volume": 290657.0}, {"date": "2020-10-08", "close": 4.058214, "volume": 248359.0}, {"date": "2020-10-09", "close": 4.077962, "volume": 149776.0}, {"date": "2020-10-12", "close": 4.068088, "volume": 713398.0}, {"date": "2020-10-13", "close": 4.04834, "volume": 545584.0}, {"date": "2020-10-14", "close": 4.087836, "volume": 734040.0}, {"date": "2020-10-15", "close": 4.087836, "volume": 152400.0}, {"date": "2020-10-16", "close": 4.087836, "volume": 212302.0}, {"date": "2020-10-19", "close": 4.04834, "volume": 66637.0}, {"date": "2020-10-20", "close": 4.09771, "volume": 214863.0}, {"date": "2020-10-21", "close": 4.04834, "volume": 156031.0}, {"date": "2020-10-22", "close": 4.018718, "volume": 353360.0}, {"date": "2020-10-23", "close": 4.018718, "volume": 302958.0}, {"date": "2020-10-26", "close": 4.077962, "volume": 261411.0}, {"date": "2020-10-27", "close": 3.99897, "volume": 290271.0}, {"date": "2020-10-28", "close": 4.068088, "volume": 893022.0}, {"date": "2020-10-29", "close": 4.068088, "volume": 977602.0}, {"date": "2020-10-30", "close": 4.14708, "volume": 533554.0}, {"date": "2020-11-02", "close": 4.068088, "volume": 280139.0}, {"date": "2020-11-03", "close": 4.127332, "volume": 304717.0}, {"date": "2020-11-04", "close": 4.226072, "volume": 252977.0}, {"date": "2020-11-05", "close": 4.305064, "volume": 534327.0}, {"date": "2020-11-06", "close": 4.275442, "volume": 405369.0}, {"date": "2020-11-09", "close": 4.226072, "volume": 865103.0}, {"date": "2020-11-10", "close": 4.24582, "volume": 589915.0}, {"date": "2020-11-11", "close": 4.384056, "volume": 399230.0}, {"date": "2020-11-12", "close": 4.324812, "volume": 360920.0}, {"date": "2020-11-13", "close": 4.324812, "volume": 272117.0}, {"date": "2020-11-16", "close": 4.403804, "volume": 8859.0}, {"date": "2020-11-17", "close": 4.285316, "volume": 443741.0}, {"date": "2020-11-18", "close": 4.19645, "volume": 367720.0}, {"date": "2020-11-19", "close": 4.206324, "volume": 94613.0}, {"date": "2020-11-20", "close": 4.235946, "volume": 1251584.0}, {"date": "2020-11-23", "close": 4.285316, "volume": 219249.0}, {"date": "2020-11-24", "close": 4.265568, "volume": 174912.0}, {"date": "2020-11-25", "close": 4.19645, "volume": 477548.0}, {"date": "2020-11-26", "close": 4.216198, "volume": 252093.0}, {"date": "2020-11-27", "close": 4.19645, "volume": 155959.0}, {"date": "2020-11-30", "close": 4.176702, "volume": 289617.0}, {"date": "2020-12-01", "close": 4.24582, "volume": 252604.0}, {"date": "2020-12-02", "close": 4.156954, "volume": 503599.0}, {"date": "2020-12-03", "close": 4.176702, "volume": 224598.0}, {"date": "2020-12-04", "close": 4.077962, "volume": 830469.0}, {"date": "2020-12-07", "close": 4.107584, "volume": 609838.0}, {"date": "2020-12-08", "close": 4.14708, "volume": 244644.0}, {"date": "2020-12-09", "close": 4.137206, "volume": 163153.0}, {"date": "2020-12-10", "close": 4.226072, "volume": 640542.0}, {"date": "2020-12-11", "close": 4.226072, "volume": 194901.0}, {"date": "2020-12-14", "close": 4.24582, "volume": 210767.0}, {"date": "2020-12-15", "close": 4.305064, "volume": 298680.0}, {"date": "2020-12-16", "close": 4.235946, "volume": 229250.0}, {"date": "2020-12-17", "close": 4.24582, "volume": 252225.0}, {"date": "2020-12-18", "close": 4.24582, "volume": 500810.0}, {"date": "2020-12-21", "close": 4.19645, "volume": 166568.0}, {"date": "2020-12-22", "close": 4.206324, "volume": 231585.0}, {"date": "2020-12-23", "close": 4.216198, "volume": 165731.0}, {"date": "2020-12-24", "close": 4.285316, "volume": 21840.0}, {"date": "2020-12-29", "close": 4.255694, "volume": 75822.0}, {"date": "2020-12-30", "close": 4.19645, "volume": 149766.0}, {"date": "2020-12-31", "close": 4.285316, "volume": 95567.0}, {"date": "2021-01-04", "close": 4.206324, "volume": 250928.0}, {"date": "2021-01-05", "close": 4.14708, "volume": 230027.0}, {"date": "2021-01-06", "close": 4.14708, "volume": 464175.0}, {"date": "2021-01-07", "close": 4.127332, "volume": 295527.0}, {"date": "2021-01-08", "close": 4.19645, "volume": 313125.0}, {"date": "2021-01-11", "close": 4.166828, "volume": 159420.0}, {"date": "2021-01-12", "close": 4.14708, "volume": 350549.0}, {"date": "2021-01-13", "close": 4.166828, "volume": 261366.0}, {"date": "2021-01-14", "close": 4.176702, "volume": 73149.0}, {"date": "2021-01-15", "close": 4.166828, "volume": 149330.0}, {"date": "2021-01-18", "close": 4.166828, "volume": 499162.0}, {"date": "2021-01-19", "close": 4.176702, "volume": 81037.0}, {"date": "2021-01-20", "close": 4.334686, "volume": 440656.0}, {"date": "2021-01-21", "close": 4.364308, "volume": 286925.0}, {"date": "2021-01-22", "close": 4.403804, "volume": 234906.0}, {"date": "2021-01-25", "close": 4.4433, "volume": 151624.0}, {"date": "2021-01-27", "close": 4.54204, "volume": 228661.0}, {"date": "2021-01-28", "close": 4.39393, "volume": 575703.0}, {"date": "2021-01-29", "close": 4.453174, "volume": 413703.0}, {"date": "2021-02-01", "close": 4.482796, "volume": 404729.0}, {"date": "2021-02-02", "close": 4.551914, "volume": 447983.0}, {"date": "2021-02-03", "close": 4.64078, "volume": 411925.0}, {"date": "2021-02-04", "close": 4.571662, "volume": 275987.0}, {"date": "2021-02-05", "close": 4.670402, "volume": 270441.0}, {"date": "2021-02-08", "close": 4.621032, "volume": 132992.0}, {"date": "2021-02-09", "close": 4.670402, "volume": 351156.0}, {"date": "2021-02-10", "close": 4.650654, "volume": 388376.0}, {"date": "2021-02-11", "close": 4.660528, "volume": 305317.0}, {"date": "2021-02-12", "close": 4.621032, "volume": 321605.0}, {"date": "2021-02-15", "close": 4.64078, "volume": 259037.0}, {"date": "2021-02-16", "close": 4.670402, "volume": 344702.0}, {"date": "2021-02-17", "close": 4.601284, "volume": 321884.0}, {"date": "2021-02-18", "close": 4.601284, "volume": 208166.0}, {"date": "2021-02-19", "close": 4.621032, "volume": 207140.0}, {"date": "2021-02-22", "close": 4.937, "volume": 827755.0}, {"date": "2021-02-23", "close": 4.828386, "volume": 1033126.0}, {"date": "2021-02-24", "close": 4.798764, "volume": 534453.0}, {"date": "2021-02-25", "close": 4.769142, "volume": 453090.0}, {"date": "2021-02-26", "close": 4.73952, "volume": 1280164.0}, {"date": "2021-03-01", "close": 4.64078, "volume": 237283.0}, {"date": "2021-03-02", "close": 4.581536, "volume": 286477.0}, {"date": "2021-03-03", "close": 4.571662, "volume": 214283.0}, {"date": "2021-03-04", "close": 4.4433, "volume": 514606.0}, {"date": "2021-03-05", "close": 4.413678, "volume": 410169.0}, {"date": "2021-03-08", "close": 4.374182, "volume": 481006.0}, {"date": "2021-03-09", "close": 4.39393, "volume": 1126401.0}, {"date": "2021-03-10", "close": 4.403804, "volume": 278422.0}, {"date": "2021-03-11", "close": 4.374182, "volume": 166239.0}, {"date": "2021-03-12", "close": 4.354434, "volume": 574730.0}, {"date": "2021-03-15", "close": 4.39393, "volume": 323464.0}, {"date": "2021-03-16", "close": 4.384056, "volume": 264596.0}, {"date": "2021-03-17", "close": 4.4433, "volume": 278949.0}, {"date": "2021-03-18", "close": 4.522292, "volume": 283349.0}, {"date": "2021-03-19", "close": 4.502544, "volume": 394053.0}, {"date": "2021-03-22", "close": 4.502544, "volume": 431247.0}, {"date": "2021-03-23", "close": 4.522292, "volume": 630994.0}, {"date": "2021-03-24", "close": 4.551914, "volume": 423623.0}, {"date": "2021-03-25", "close": 4.660528, "volume": 255851.0}, {"date": "2021-03-26", "close": 4.680276, "volume": 277778.0}, {"date": "2021-03-29", "close": 4.729646, "volume": 305770.0}, {"date": "2021-03-30", "close": 4.700024, "volume": 452877.0}, {"date": "2021-03-31", "close": 4.680276, "volume": 240987.0}, {"date": "2021-04-01", "close": 4.709898, "volume": 237087.0}, {"date": "2021-04-06", "close": 4.729646, "volume": 163747.0}, {"date": "2021-04-07", "close": 4.709898, "volume": 119413.0}, {"date": "2021-04-08", "close": 4.729646, "volume": 576707.0}, {"date": "2021-04-09", "close": 4.779016, "volume": 418912.0}, {"date": "2021-04-12", "close": 4.818512, "volume": 202781.0}, {"date": "2021-04-13", "close": 4.828386, "volume": 279390.0}, {"date": "2021-04-14", "close": 4.83826, "volume": 208053.0}, {"date": "2021-04-15", "close": 4.73952, "volume": 392169.0}, {"date": "2021-04-16", "close": 4.69015, "volume": 169572.0}, {"date": "2021-04-19", "close": 4.729646, "volume": 235458.0}, {"date": "2021-04-20", "close": 4.73952, "volume": 218768.0}, {"date": "2021-04-21", "close": 4.700024, "volume": 611634.0}, {"date": "2021-04-22", "close": 4.700024, "volume": 205160.0}, {"date": "2021-04-23", "close": 4.64078, "volume": 262087.0}, {"date": "2021-04-26", "close": 4.630906, "volume": 348920.0}, {"date": "2021-04-27", "close": 4.561788, "volume": 311953.0}, {"date": "2021-04-28", "close": 4.551914, "volume": 268065.0}, {"date": "2021-04-29", "close": 4.54204, "volume": 220279.0}, {"date": "2021-04-30", "close": 4.502544, "volume": 1291319.0}, {"date": "2021-05-03", "close": 4.54204, "volume": 200940.0}, {"date": "2021-05-04", "close": 4.551914, "volume": 267730.0}, {"date": "2021-05-05", "close": 4.512418, "volume": 154697.0}, {"date": "2021-05-06", "close": 4.463048, "volume": 177862.0}, {"date": "2021-05-07", "close": 4.463048, "volume": 83437.0}, {"date": "2021-05-10", "close": 4.472922, "volume": 109451.0}, {"date": "2021-05-11", "close": 4.482796, "volume": 189233.0}, {"date": "2021-05-12", "close": 4.453174, "volume": 339336.0}, {"date": "2021-05-13", "close": 4.49267, "volume": 296964.0}, {"date": "2021-05-14", "close": 4.650654, "volume": 3422587.0}, {"date": "2021-05-17", "close": 4.611158, "volume": 216153.0}, {"date": "2021-05-18", "close": 4.630906, "volume": 307762.0}, {"date": "2021-05-19", "close": 4.64078, "volume": 319277.0}, {"date": "2021-05-20", "close": 4.73952, "volume": 853138.0}, {"date": "2021-05-21", "close": 4.759268, "volume": 273658.0}, {"date": "2021-05-24", "close": 4.78889, "volume": 221562.0}, {"date": "2021-05-25", "close": 4.769142, "volume": 147785.0}, {"date": "2021-05-26", "close": 4.83826, "volume": 260412.0}, {"date": "2021-05-27", "close": 4.78889, "volume": 601346.0}, {"date": "2021-05-28", "close": 4.78889, "volume": 111619.0}, {"date": "2021-05-31", "close": 4.867882, "volume": 204549.0}, {"date": "2021-06-01", "close": 4.897504, "volume": 380852.0}, {"date": "2021-06-02", "close": 5.006118, "volume": 405896.0}, {"date": "2021-06-03", "close": 5.025866, "volume": 347676.0}, {"date": "2021-06-04", "close": 5.164102, "volume": 331844.0}, {"date": "2021-06-07", "close": 5.065362, "volume": 240999.0}, {"date": "2021-06-08", "close": 4.937, "volume": 231599.0}, {"date": "2021-06-09", "close": 4.937, "volume": 189360.0}, {"date": "2021-06-10", "close": 4.98637, "volume": 204737.0}, {"date": "2021-06-11", "close": 4.927126, "volume": 327436.0}, {"date": "2021-06-15", "close": 5.065362, "volume": 332713.0}, {"date": "2021-06-16", "close": 5.065362, "volume": 139866.0}, {"date": "2021-06-17", "close": 5.045614, "volume": 74910.0}, {"date": "2021-06-18", "close": 5.18385, "volume": 193186.0}, {"date": "2021-06-21", "close": 5.015992, "volume": 176119.0}, {"date": "2021-06-22", "close": 5.193724, "volume": 500270.0}, {"date": "2021-06-23", "close": 5.173976, "volume": 682696.0}, {"date": "2021-06-24", "close": 5.124606, "volume": 130634.0}, {"date": "2021-06-25", "close": 5.213472, "volume": 117456.0}, {"date": "2021-06-28", "close": 5.262842, "volume": 217935.0}, {"date": "2021-06-29", "close": 5.114732, "volume": 262327.0}, {"date": "2021-06-30", "close": 5.13448, "volume": 208318.0}, {"date": "2021-07-01", "close": 5.094984, "volume": 441472.0}, {"date": "2021-07-02", "close": 5.144354, "volume": 1062887.0}, {"date": "2021-07-05", "close": 5.13448, "volume": 434788.0}, {"date": "2021-07-06", "close": 5.015992, "volume": 256545.0}, {"date": "2021-07-07", "close": 5.094984, "volume": 447732.0}, {"date": "2021-07-08", "close": 5.164102, "volume": 685941.0}, {"date": "2021-07-09", "close": 5.13448, "volume": 356622.0}, {"date": "2021-07-12", "close": 5.104858, "volume": 217571.0}, {"date": "2021-07-13", "close": 5.124606, "volume": 242799.0}, {"date": "2021-07-14", "close": 5.18385, "volume": 509081.0}, {"date": "2021-07-15", "close": 5.154228, "volume": 151050.0}, {"date": "2021-07-16", "close": 5.154228, "volume": 885047.0}, {"date": "2021-07-19", "close": 5.193724, "volume": 369559.0}, {"date": "2021-07-20", "close": 5.302338, "volume": 292981.0}, {"date": "2021-07-21", "close": 5.4307, "volume": 399612.0}, {"date": "2021-07-22", "close": 5.361582, "volume": 186624.0}, {"date": "2021-07-23", "close": 5.322086, "volume": 317388.0}, {"date": "2021-07-26", "close": 5.292464, "volume": 362701.0}, {"date": "2021-07-27", "close": 5.223346, "volume": 260722.0}, {"date": "2021-07-28", "close": 5.23322, "volume": 403052.0}, {"date": "2021-07-29", "close": 5.243094, "volume": 169300.0}, {"date": "2021-07-30", "close": 5.23322, "volume": 431319.0}, {"date": "2021-08-02", "close": 5.272716, "volume": 206318.0}, {"date": "2021-08-03", "close": 5.23322, "volume": 266290.0}, {"date": "2021-08-04", "close": 5.114732, "volume": 676474.0}, {"date": "2021-08-05", "close": 5.006118, "volume": 558687.0}, {"date": "2021-08-06", "close": 5.08511, "volume": 701589.0}, {"date": "2021-08-09", "close": 5.252968, "volume": 209815.0}, {"date": "2021-08-10", "close": 5.213472, "volume": 121626.0}, {"date": "2021-08-11", "close": 5.262842, "volume": 165338.0}, {"date": "2021-08-12", "close": 5.193724, "volume": 136642.0}, {"date": "2021-08-13", "close": 5.203598, "volume": 90948.0}, {"date": "2021-08-16", "close": 5.173976, "volume": 102673.0}, {"date": "2021-08-17", "close": 5.13448, "volume": 218225.0}, {"date": "2021-08-18", "close": 5.223346, "volume": 266115.0}, {"date": "2021-08-19", "close": 5.262842, "volume": 213826.0}, {"date": "2021-08-20", "close": 5.173976, "volume": 296891.0}, {"date": "2021-08-23", "close": 5.28259, "volume": 325352.0}, {"date": "2021-08-24", "close": 5.272716, "volume": 285996.0}, {"date": "2021-08-25", "close": 5.252968, "volume": 298458.0}, {"date": "2021-08-26", "close": 5.33196, "volume": 222842.0}, {"date": "2021-08-27", "close": 4.522292, "volume": 4351974.0}, {"date": "2021-08-30", "close": 4.700024, "volume": 2677284.0}, {"date": "2021-08-31", "close": 4.561788, "volume": 975494.0}, {"date": "2021-09-01", "close": 4.502544, "volume": 1227983.0}, {"date": "2021-09-02", "close": 4.354434, "volume": 745741.0}, {"date": "2021-09-03", "close": 4.433426, "volume": 1058418.0}, {"date": "2021-09-06", "close": 4.551914, "volume": 803851.0}, {"date": "2021-09-07", "close": 4.59141, "volume": 703432.0}, {"date": "2021-09-08", "close": 4.571662, "volume": 863415.0}, {"date": "2021-09-09", "close": 4.49267, "volume": 1443164.0}, {"date": "2021-09-10", "close": 4.472922, "volume": 1249110.0}, {"date": "2021-09-13", "close": 4.4433, "volume": 1358584.0}, {"date": "2021-09-14", "close": 4.49267, "volume": 1585672.0}, {"date": "2021-09-15", "close": 4.650654, "volume": 1484345.0}, {"date": "2021-09-16", "close": 4.818512, "volume": 1630521.0}, {"date": "2021-09-17", "close": 4.78889, "volume": 986919.0}, {"date": "2021-09-20", "close": 4.798764, "volume": 532923.0}, {"date": "2021-09-21", "close": 4.670402, "volume": 1087161.0}, {"date": "2021-09-22", "close": 4.670402, "volume": 348310.0}, {"date": "2021-09-23", "close": 4.69015, "volume": 626431.0}, {"date": "2021-09-24", "close": 4.650654, "volume": 400530.0}, {"date": "2021-09-27", "close": 4.759268, "volume": 622242.0}, {"date": "2021-09-28", "close": 4.709898, "volume": 1031670.0}, {"date": "2021-09-29", "close": 4.670402, "volume": 517923.0}, {"date": "2021-09-30", "close": 4.858008, "volume": 607112.0}, {"date": "2021-10-01", "close": 4.996244, "volume": 759827.0}, {"date": "2021-10-04", "close": 4.976496, "volume": 301076.0}, {"date": "2021-10-05", "close": 4.917252, "volume": 379539.0}, {"date": "2021-10-06", "close": 4.808638, "volume": 365097.0}, {"date": "2021-10-07", "close": 4.818512, "volume": 541124.0}, {"date": "2021-10-08", "close": 4.927126, "volume": 7037018.0}, {"date": "2021-10-11", "close": 4.907378, "volume": 507394.0}, {"date": "2021-10-12", "close": 4.818512, "volume": 457570.0}, {"date": "2021-10-13", "close": 4.769142, "volume": 308689.0}, {"date": "2021-10-14", "close": 4.749394, "volume": 271183.0}, {"date": "2021-10-15", "close": 4.709898, "volume": 215072.0}, {"date": "2021-10-18", "close": 4.650654, "volume": 381999.0}, {"date": "2021-10-19", "close": 4.719772, "volume": 559398.0}, {"date": "2021-10-20", "close": 4.64078, "volume": 529771.0}, {"date": "2021-10-21", "close": 4.670402, "volume": 305303.0}, {"date": "2021-10-22", "close": 4.779016, "volume": 401080.0}, {"date": "2021-10-25", "close": 4.769142, "volume": 263063.0}, {"date": "2021-10-26", "close": 4.779016, "volume": 418592.0}, {"date": "2021-10-27", "close": 4.749394, "volume": 350058.0}, {"date": "2021-10-28", "close": 4.680276, "volume": 854327.0}, {"date": "2021-10-29", "close": 4.64078, "volume": 973367.0}, {"date": "2021-11-01", "close": 4.670402, "volume": 277493.0}, {"date": "2021-11-02", "close": 4.769142, "volume": 252543.0}, {"date": "2021-11-03", "close": 4.828386, "volume": 389680.0}, {"date": "2021-11-04", "close": 4.946874, "volume": 838542.0}, {"date": "2021-11-05", "close": 4.946874, "volume": 403598.0}, {"date": "2021-11-08", "close": 4.867882, "volume": 318315.0}, {"date": "2021-11-09", "close": 4.966622, "volume": 884504.0}, {"date": "2021-11-10", "close": 4.88763, "volume": 360995.0}, {"date": "2021-11-11", "close": 4.867882, "volume": 284283.0}, {"date": "2021-11-12", "close": 4.779016, "volume": 275817.0}, {"date": "2021-11-15", "close": 4.700024, "volume": 657394.0}, {"date": "2021-11-16", "close": 4.700024, "volume": 285423.0}, {"date": "2021-11-17", "close": 4.69015, "volume": 401620.0}, {"date": "2021-11-18", "close": 4.759268, "volume": 637211.0}, {"date": "2021-11-19", "close": 4.73952, "volume": 850579.0}, {"date": "2021-11-22", "close": 4.808638, "volume": 650521.0}, {"date": "2021-11-23", "close": 4.78889, "volume": 236977.0}, {"date": "2021-11-24", "close": 4.867882, "volume": 357519.0}, {"date": "2021-11-25", "close": 4.83826, "volume": 282715.0}, {"date": "2021-11-26", "close": 4.779016, "volume": 348127.0}, {"date": "2021-11-29", "close": 4.709898, "volume": 485004.0}, {"date": "2021-11-30", "close": 4.749394, "volume": 457084.0}, {"date": "2021-12-01", "close": 4.650654, "volume": 217176.0}, {"date": "2021-12-02", "close": 4.630906, "volume": 286066.0}, {"date": "2021-12-03", "close": 4.59141, "volume": 446911.0}, {"date": "2021-12-06", "close": 4.532166, "volume": 774614.0}, {"date": "2021-12-07", "close": 4.571662, "volume": 687703.0}, {"date": "2021-12-08", "close": 4.621032, "volume": 634658.0}, {"date": "2021-12-09", "close": 4.828386, "volume": 463797.0}, {"date": "2021-12-10", "close": 4.808638, "volume": 330860.0}, {"date": "2021-12-13", "close": 4.779016, "volume": 145569.0}, {"date": "2021-12-14", "close": 4.858008, "volume": 214096.0}, {"date": "2021-12-15", "close": 4.769142, "volume": 230238.0}, {"date": "2021-12-16", "close": 4.749394, "volume": 243186.0}, {"date": "2021-12-17", "close": 4.779016, "volume": 410508.0}, {"date": "2021-12-20", "close": 4.719772, "volume": 316285.0}, {"date": "2021-12-21", "close": 4.719772, "volume": 271700.0}, {"date": "2021-12-22", "close": 4.719772, "volume": 339027.0}, {"date": "2021-12-23", "close": 4.828386, "volume": 239561.0}, {"date": "2021-12-24", "close": 4.867882, "volume": 139202.0}, {"date": "2021-12-29", "close": 4.98637, "volume": 429388.0}, {"date": "2021-12-30", "close": 4.907378, "volume": 428333.0}, {"date": "2021-12-31", "close": 4.877756, "volume": 95372.0}, {"date": "2022-01-04", "close": 4.848134, "volume": 298228.0}, {"date": "2022-01-05", "close": 4.78889, "volume": 198341.0}, {"date": "2022-01-06", "close": 4.621032, "volume": 236567.0}, {"date": "2022-01-07", "close": 4.650654, "volume": 272923.0}, {"date": "2022-01-10", "close": 4.621032, "volume": 131859.0}, {"date": "2022-01-11", "close": 4.64078, "volume": 160981.0}, {"date": "2022-01-12", "close": 4.59141, "volume": 255834.0}, {"date": "2022-01-13", "close": 4.463048, "volume": 252016.0}, {"date": "2022-01-14", "close": 4.423552, "volume": 292712.0}, {"date": "2022-01-17", "close": 4.4433, "volume": 253969.0}, {"date": "2022-01-18", "close": 4.423552, "volume": 267316.0}, {"date": "2022-01-19", "close": 4.354434, "volume": 281451.0}, {"date": "2022-01-20", "close": 4.275442, "volume": 1033707.0}, {"date": "2022-01-21", "close": 4.19645, "volume": 412361.0}, {"date": "2022-01-24", "close": 4.09771, "volume": 781532.0}, {"date": "2022-01-25", "close": 4.018718, "volume": 978164.0}, {"date": "2022-01-27", "close": 3.9496, "volume": 1742211.0}, {"date": "2022-01-28", "close": 3.919978, "volume": 1450041.0}, {"date": "2022-01-31", "close": 4.077962, "volume": 578189.0}, {"date": "2022-02-01", "close": 4.077962, "volume": 488078.0}, {"date": "2022-02-02", "close": 4.19645, "volume": 312717.0}, {"date": "2022-02-03", "close": 4.166828, "volume": 873112.0}, {"date": "2022-02-04", "close": 4.166828, "volume": 192134.0}, {"date": "2022-02-07", "close": 4.008844, "volume": 691406.0}, {"date": "2022-02-08", "close": 4.028592, "volume": 833265.0}, {"date": "2022-02-09", "close": 4.087836, "volume": 368550.0}, {"date": "2022-02-10", "close": 4.038466, "volume": 785323.0}, {"date": "2022-02-11", "close": 4.018718, "volume": 344983.0}, {"date": "2022-02-14", "close": 3.959474, "volume": 151890.0}, {"date": "2022-02-15", "close": 3.870608, "volume": 454333.0}, {"date": "2022-02-16", "close": 3.99897, "volume": 741308.0}, {"date": "2022-02-17", "close": 3.919978, "volume": 237259.0}, {"date": "2022-02-18", "close": 3.890356, "volume": 210759.0}, {"date": "2022-02-21", "close": 3.880482, "volume": 266611.0}, {"date": "2022-02-22", "close": 3.860734, "volume": 976570.0}, {"date": "2022-02-25", "close": 3.5, "volume": 3104384.0}, {"date": "2022-02-28", "close": 3.52, "volume": 4318558.0}, {"date": "2022-03-01", "close": 3.59, "volume": 2074810.0}, {"date": "2022-03-02", "close": 3.53, "volume": 1023649.0}, {"date": "2022-03-03", "close": 3.53, "volume": 768033.0}, {"date": "2022-03-04", "close": 3.52, "volume": 842326.0}, {"date": "2022-03-07", "close": 3.53, "volume": 1281619.0}, {"date": "2022-03-08", "close": 3.72, "volume": 1293444.0}, {"date": "2022-03-09", "close": 3.69, "volume": 458825.0}, {"date": "2022-03-10", "close": 3.72, "volume": 526084.0}, {"date": "2022-03-11", "close": 3.67, "volume": 762637.0}, {"date": "2022-03-14", "close": 3.75, "volume": 371907.0}, {"date": "2022-03-15", "close": 3.84, "volume": 659212.0}, {"date": "2022-03-16", "close": 3.87, "volume": 649436.0}, {"date": "2022-03-17", "close": 3.79, "volume": 462085.0}, {"date": "2022-03-18", "close": 3.79, "volume": 464616.0}, {"date": "2022-03-21", "close": 3.76, "volume": 594659.0}, {"date": "2022-03-22", "close": 3.75, "volume": 390244.0}, {"date": "2022-03-23", "close": 3.8, "volume": 782360.0}, {"date": "2022-03-24", "close": 3.8, "volume": 450119.0}, {"date": "2022-03-25", "close": 3.82, "volume": 937609.0}, {"date": "2022-03-28", "close": 3.91, "volume": 526179.0}, {"date": "2022-03-29", "close": 3.91, "volume": 457212.0}, {"date": "2022-03-30", "close": 3.98, "volume": 1188849.0}, {"date": "2022-03-31", "close": 3.93, "volume": 483028.0}, {"date": "2022-04-01", "close": 3.9, "volume": 129381.0}, {"date": "2022-04-04", "close": 3.97, "volume": 164422.0}, {"date": "2022-04-05", "close": 3.95, "volume": 102446.0}, {"date": "2022-04-06", "close": 3.94, "volume": 220007.0}, {"date": "2022-04-07", "close": 3.95, "volume": 216344.0}, {"date": "2022-04-08", "close": 3.99, "volume": 108091.0}, {"date": "2022-04-11", "close": 3.97, "volume": 330183.0}, {"date": "2022-04-12", "close": 3.95, "volume": 1026101.0}, {"date": "2022-04-13", "close": 4.02, "volume": 406602.0}, {"date": "2022-04-14", "close": 4.02, "volume": 364819.0}, {"date": "2022-04-19", "close": 4.05, "volume": 445650.0}, {"date": "2022-04-20", "close": 4.18, "volume": 795592.0}, {"date": "2022-04-21", "close": 4.22, "volume": 389119.0}, {"date": "2022-04-22", "close": 4.25, "volume": 409509.0}, {"date": "2022-04-26", "close": 4.19, "volume": 533988.0}, {"date": "2022-04-27", "close": 4.12, "volume": 554723.0}, {"date": "2022-04-28", "close": 4.06, "volume": 561650.0}, {"date": "2022-04-29", "close": 3.94, "volume": 813875.0}, {"date": "2022-05-02", "close": 3.84, "volume": 318056.0}, {"date": "2022-05-03", "close": 3.82, "volume": 463565.0}, {"date": "2022-05-04", "close": 3.85, "volume": 561748.0}, {"date": "2022-05-05", "close": 3.85, "volume": 592139.0}, {"date": "2022-05-06", "close": 3.8, "volume": 381176.0}, {"date": "2022-05-09", "close": 3.65, "volume": 376207.0}, {"date": "2022-05-10", "close": 3.63, "volume": 983482.0}, {"date": "2022-05-11", "close": 3.76, "volume": 874921.0}, {"date": "2022-05-12", "close": 3.67, "volume": 653885.0}, {"date": "2022-05-13", "close": 3.7, "volume": 630144.0}, {"date": "2022-05-16", "close": 3.73, "volume": 1052253.0}, {"date": "2022-05-17", "close": 3.69, "volume": 672667.0}, {"date": "2022-05-18", "close": 3.68, "volume": 665568.0}, {"date": "2022-05-19", "close": 3.8, "volume": 765707.0}, {"date": "2022-05-20", "close": 3.92, "volume": 747560.0}, {"date": "2022-05-23", "close": 3.86, "volume": 696833.0}, {"date": "2022-05-24", "close": 3.62, "volume": 815379.0}, {"date": "2022-05-25", "close": 3.54, "volume": 1830942.0}, {"date": "2022-05-26", "close": 3.57, "volume": 257460.0}, {"date": "2022-05-27", "close": 3.51, "volume": 415981.0}, {"date": "2022-05-30", "close": 3.5, "volume": 365677.0}, {"date": "2022-05-31", "close": 3.53, "volume": 409588.0}, {"date": "2022-06-01", "close": 3.5, "volume": 686573.0}, {"date": "2022-06-02", "close": 3.5, "volume": 846546.0}, {"date": "2022-06-03", "close": 3.45, "volume": 581703.0}, {"date": "2022-06-06", "close": 3.41, "volume": 422805.0}, {"date": "2022-06-07", "close": 3.3, "volume": 822588.0}, {"date": "2022-06-08", "close": 3.21, "volume": 1013935.0}, {"date": "2022-06-09", "close": 3.17, "volume": 721081.0}, {"date": "2022-06-10", "close": 3.08, "volume": 456764.0}, {"date": "2022-06-14", "close": 2.91, "volume": 1101082.0}, {"date": "2022-06-15", "close": 2.91, "volume": 877232.0}, {"date": "2022-06-16", "close": 2.92, "volume": 1335521.0}, {"date": "2022-06-17", "close": 2.92, "volume": 966530.0}, {"date": "2022-06-20", "close": 2.92, "volume": 466727.0}, {"date": "2022-06-21", "close": 3.0, "volume": 472379.0}, {"date": "2022-06-22", "close": 2.98, "volume": 460454.0}, {"date": "2022-06-23", "close": 2.94, "volume": 381937.0}, {"date": "2022-06-24", "close": 2.97, "volume": 403614.0}, {"date": "2022-06-27", "close": 3.02, "volume": 439000.0}, {"date": "2022-06-28", "close": 3.04, "volume": 662766.0}, {"date": "2022-06-29", "close": 3.0, "volume": 1347312.0}, {"date": "2022-06-30", "close": 3.03, "volume": 508764.0}, {"date": "2022-07-01", "close": 3.0, "volume": 258534.0}, {"date": "2022-07-04", "close": 3.05, "volume": 330839.0}, {"date": "2022-07-05", "close": 2.97, "volume": 275264.0}, {"date": "2022-07-06", "close": 3.0, "volume": 317753.0}, {"date": "2022-07-07", "close": 2.97, "volume": 553941.0}, {"date": "2022-07-08", "close": 2.94, "volume": 440144.0}, {"date": "2022-07-11", "close": 2.94, "volume": 545232.0}, {"date": "2022-07-12", "close": 2.97, "volume": 536803.0}, {"date": "2022-07-13", "close": 2.99, "volume": 164778.0}, {"date": "2022-07-14", "close": 2.96, "volume": 447863.0}, {"date": "2022-07-15", "close": 2.85, "volume": 361807.0}, {"date": "2022-07-18", "close": 2.95, "volume": 450243.0}, {"date": "2022-07-19", "close": 2.94, "volume": 558230.0}, {"date": "2022-07-20", "close": 2.89, "volume": 666759.0}, {"date": "2022-07-21", "close": 2.89, "volume": 1446497.0}, {"date": "2022-07-22", "close": 2.94, "volume": 1131343.0}, {"date": "2022-07-25", "close": 2.85, "volume": 390398.0}, {"date": "2022-07-26", "close": 2.76, "volume": 1002363.0}, {"date": "2022-07-27", "close": 2.84, "volume": 2366722.0}, {"date": "2022-07-28", "close": 3.03, "volume": 851428.0}, {"date": "2022-07-29", "close": 3.09, "volume": 798283.0}, {"date": "2022-08-01", "close": 3.22, "volume": 580264.0}, {"date": "2022-08-02", "close": 3.32, "volume": 854806.0}, {"date": "2022-08-03", "close": 3.17, "volume": 752935.0}, {"date": "2022-08-04", "close": 3.26, "volume": 722470.0}, {"date": "2022-08-05", "close": 3.36, "volume": 634428.0}, {"date": "2022-08-08", "close": 3.27, "volume": 883430.0}, {"date": "2022-08-09", "close": 3.22, "volume": 232926.0}, {"date": "2022-08-10", "close": 3.11, "volume": 354233.0}, {"date": "2022-08-11", "close": 3.2, "volume": 653348.0}, {"date": "2022-08-12", "close": 3.17, "volume": 472524.0}, {"date": "2022-08-15", "close": 3.17, "volume": 230560.0}, {"date": "2022-08-16", "close": 3.17, "volume": 261889.0}, {"date": "2022-08-17", "close": 3.21, "volume": 90246.0}, {"date": "2022-08-18", "close": 3.18, "volume": 201713.0}, {"date": "2022-08-19", "close": 3.18, "volume": 117157.0}, {"date": "2022-08-22", "close": 3.16, "volume": 145841.0}, {"date": "2022-08-23", "close": 3.11, "volume": 105165.0}, {"date": "2022-08-24", "close": 3.09, "volume": 1129954.0}, {"date": "2022-08-25", "close": 3.11, "volume": 478117.0}, {"date": "2022-08-26", "close": 3.13, "volume": 249330.0}, {"date": "2022-08-29", "close": 2.91, "volume": 684705.0}, {"date": "2022-08-30", "close": 2.89, "volume": 1151450.0}, {"date": "2022-08-31", "close": 2.97, "volume": 512299.0}, {"date": "2022-09-01", "close": 2.9, "volume": 889864.0}, {"date": "2022-09-02", "close": 2.9, "volume": 229974.0}, {"date": "2022-09-05", "close": 2.84, "volume": 272946.0}, {"date": "2022-09-06", "close": 2.8, "volume": 577707.0}, {"date": "2022-09-07", "close": 2.72, "volume": 840525.0}, {"date": "2022-09-08", "close": 2.78, "volume": 391231.0}, {"date": "2022-09-09", "close": 2.74, "volume": 193846.0}, {"date": "2022-09-12", "close": 2.75, "volume": 343751.0}, {"date": "2022-09-13", "close": 2.76, "volume": 274838.0}, {"date": "2022-09-14", "close": 2.73, "volume": 439412.0}, {"date": "2022-09-15", "close": 2.75, "volume": 337069.0}, {"date": "2022-09-16", "close": 2.63, "volume": 737494.0}, {"date": "2022-09-19", "close": 2.63, "volume": 398909.0}, {"date": "2022-09-20", "close": 2.63, "volume": 156425.0}, {"date": "2022-09-21", "close": 2.63, "volume": 593685.0}, {"date": "2022-09-23", "close": 2.57, "volume": 680786.0}, {"date": "2022-09-26", "close": 2.59, "volume": 425255.0}, {"date": "2022-09-27", "close": 2.64, "volume": 394689.0}, {"date": "2022-09-28", "close": 2.7, "volume": 587404.0}, {"date": "2022-09-29", "close": 2.8, "volume": 2750392.0}, {"date": "2022-09-30", "close": 2.77, "volume": 3274434.0}, {"date": "2022-10-03", "close": 2.72, "volume": 322920.0}, {"date": "2022-10-04", "close": 2.66, "volume": 328662.0}, {"date": "2022-10-05", "close": 2.82, "volume": 285201.0}, {"date": "2022-10-06", "close": 2.81, "volume": 432761.0}, {"date": "2022-10-07", "close": 2.7, "volume": 729477.0}, {"date": "2022-10-10", "close": 2.62, "volume": 187099.0}, {"date": "2022-10-11", "close": 2.58, "volume": 1427370.0}, {"date": "2022-10-12", "close": 2.62, "volume": 437163.0}, {"date": "2022-10-13", "close": 2.51, "volume": 221456.0}, {"date": "2022-10-14", "close": 2.44, "volume": 638202.0}, {"date": "2022-10-17", "close": 2.5, "volume": 211708.0}, {"date": "2022-10-18", "close": 2.57, "volume": 192350.0}, {"date": "2022-10-19", "close": 2.63, "volume": 206648.0}, {"date": "2022-10-20", "close": 2.61, "volume": 289370.0}, {"date": "2022-10-21", "close": 2.58, "volume": 242785.0}, {"date": "2022-10-24", "close": 2.6, "volume": 127340.0}, {"date": "2022-10-25", "close": 2.52, "volume": 265483.0}, {"date": "2022-10-26", "close": 2.45, "volume": 727245.0}, {"date": "2022-10-27", "close": 2.46, "volume": 838739.0}, {"date": "2022-10-28", "close": 2.46, "volume": 936404.0}, {"date": "2022-10-31", "close": 2.63, "volume": 364275.0}, {"date": "2022-11-01", "close": 2.63, "volume": 235701.0}, {"date": "2022-11-02", "close": 2.71, "volume": 481469.0}, {"date": "2022-11-03", "close": 2.72, "volume": 307101.0}, {"date": "2022-11-04", "close": 2.75, "volume": 1071240.0}, {"date": "2022-11-07", "close": 2.78, "volume": 602618.0}, {"date": "2022-11-08", "close": 2.81, "volume": 734635.0}, {"date": "2022-11-09", "close": 2.8, "volume": 378476.0}, {"date": "2022-11-10", "close": 2.82, "volume": 934733.0}, {"date": "2022-11-11", "close": 2.81, "volume": 386297.0}, {"date": "2022-11-14", "close": 2.66, "volume": 601944.0}, {"date": "2022-11-15", "close": 2.71, "volume": 221287.0}, {"date": "2022-11-16", "close": 2.61, "volume": 441854.0}, {"date": "2022-11-17", "close": 2.65, "volume": 913432.0}, {"date": "2022-11-18", "close": 2.7, "volume": 250289.0}, {"date": "2022-11-21", "close": 2.65, "volume": 281503.0}, {"date": "2022-11-22", "close": 2.66, "volume": 305264.0}, {"date": "2022-11-23", "close": 2.7, "volume": 129237.0}, {"date": "2022-11-24", "close": 2.7, "volume": 196499.0}, {"date": "2022-11-25", "close": 2.67, "volume": 393101.0}, {"date": "2022-11-28", "close": 2.66, "volume": 224867.0}, {"date": "2022-11-29", "close": 2.67, "volume": 496411.0}, {"date": "2022-11-30", "close": 2.77, "volume": 586517.0}, {"date": "2022-12-01", "close": 2.76, "volume": 295662.0}, {"date": "2022-12-02", "close": 2.71, "volume": 567469.0}, {"date": "2022-12-05", "close": 2.74, "volume": 180245.0}, {"date": "2022-12-06", "close": 2.7, "volume": 213275.0}, {"date": "2022-12-07", "close": 2.73, "volume": 264662.0}, {"date": "2022-12-08", "close": 2.92, "volume": 709052.0}, {"date": "2022-12-09", "close": 2.92, "volume": 580023.0}, {"date": "2022-12-12", "close": 2.92, "volume": 352222.0}, {"date": "2022-12-13", "close": 3.09, "volume": 579842.0}, {"date": "2022-12-14", "close": 3.0, "volume": 711104.0}, {"date": "2022-12-15", "close": 3.01, "volume": 382006.0}, {"date": "2022-12-16", "close": 3.02, "volume": 604315.0}, {"date": "2022-12-19", "close": 3.03, "volume": 197333.0}, {"date": "2022-12-20", "close": 2.91, "volume": 524222.0}, {"date": "2022-12-21", "close": 2.96, "volume": 303365.0}, {"date": "2022-12-22", "close": 3.01, "volume": 236813.0}, {"date": "2022-12-23", "close": 3.03, "volume": 175226.0}, {"date": "2022-12-28", "close": 2.91, "volume": 111220.0}, {"date": "2022-12-29", "close": 2.9, "volume": 124152.0}, {"date": "2022-12-30", "close": 2.93, "volume": 89179.0}, {"date": "2023-01-03", "close": 2.96, "volume": 68416.0}, {"date": "2023-01-04", "close": 2.99, "volume": 71836.0}, {"date": "2023-01-05", "close": 3.02, "volume": 73347.0}, {"date": "2023-01-06", "close": 2.97, "volume": 132513.0}, {"date": "2023-01-09", "close": 3.02, "volume": 239620.0}, {"date": "2023-01-10", "close": 3.07, "volume": 182054.0}, {"date": "2023-01-11", "close": 3.12, "volume": 589996.0}, {"date": "2023-01-12", "close": 3.11, "volume": 233618.0}, {"date": "2023-01-13", "close": 3.17, "volume": 202260.0}, {"date": "2023-01-16", "close": 3.28, "volume": 620231.0}, {"date": "2023-01-17", "close": 3.27, "volume": 281494.0}, {"date": "2023-01-18", "close": 3.25, "volume": 773640.0}, {"date": "2023-01-19", "close": 3.2, "volume": 226664.0}, {"date": "2023-01-20", "close": 3.26, "volume": 173493.0}, {"date": "2023-01-23", "close": 3.22, "volume": 85935.0}, {"date": "2023-01-24", "close": 3.26, "volume": 274299.0}, {"date": "2023-01-25", "close": 3.25, "volume": 360485.0}, {"date": "2023-01-27", "close": 3.19, "volume": 152210.0}, {"date": "2023-01-30", "close": 3.23, "volume": 207954.0}, {"date": "2023-01-31", "close": 3.2, "volume": 82541.0}, {"date": "2023-02-01", "close": 3.17, "volume": 158312.0}, {"date": "2023-02-02", "close": 3.2, "volume": 281673.0}, {"date": "2023-02-03", "close": 3.23, "volume": 429693.0}, {"date": "2023-02-06", "close": 3.17, "volume": 134222.0}, {"date": "2023-02-07", "close": 3.11, "volume": 200026.0}, {"date": "2023-02-08", "close": 3.0, "volume": 363804.0}, {"date": "2023-02-09", "close": 2.96, "volume": 170021.0}, {"date": "2023-02-10", "close": 2.89, "volume": 196283.0}, {"date": "2023-02-13", "close": 2.93, "volume": 390729.0}, {"date": "2023-02-14", "close": 2.94, "volume": 184468.0}, {"date": "2023-02-15", "close": 3.05, "volume": 65246.0}, {"date": "2023-02-16", "close": 3.14, "volume": 83518.0}, {"date": "2023-02-17", "close": 2.67, "volume": 1977219.0}, {"date": "2023-02-20", "close": 2.63, "volume": 834448.0}, {"date": "2023-02-21", "close": 2.56, "volume": 659561.0}, {"date": "2023-02-22", "close": 2.56, "volume": 561825.0}, {"date": "2023-02-23", "close": 2.66, "volume": 361531.0}, {"date": "2023-02-24", "close": 2.72, "volume": 215194.0}, {"date": "2023-02-27", "close": 2.72, "volume": 194017.0}, {"date": "2023-02-28", "close": 2.75, "volume": 626133.0}, {"date": "2023-03-01", "close": 2.79, "volume": 310374.0}, {"date": "2023-03-02", "close": 2.75, "volume": 285710.0}, {"date": "2023-03-03", "close": 2.74, "volume": 278940.0}, {"date": "2023-03-06", "close": 2.77, "volume": 210796.0}, {"date": "2023-03-07", "close": 2.79, "volume": 372351.0}, {"date": "2023-03-08", "close": 2.75, "volume": 730311.0}, {"date": "2023-03-09", "close": 2.73, "volume": 265249.0}, {"date": "2023-03-10", "close": 2.72, "volume": 524300.0}, {"date": "2023-03-13", "close": 2.74, "volume": 123880.0}, {"date": "2023-03-14", "close": 2.74, "volume": 1169976.0}, {"date": "2023-03-15", "close": 2.8, "volume": 454786.0}, {"date": "2023-03-16", "close": 2.8, "volume": 168681.0}, {"date": "2023-03-17", "close": 2.91, "volume": 420363.0}, {"date": "2023-03-20", "close": 2.84, "volume": 142757.0}, {"date": "2023-03-21", "close": 2.83, "volume": 108669.0}, {"date": "2023-03-22", "close": 2.84, "volume": 243976.0}, {"date": "2023-03-23", "close": 2.82, "volume": 52181.0}, {"date": "2023-03-24", "close": 2.86, "volume": 109556.0}, {"date": "2023-03-27", "close": 2.85, "volume": 223346.0}, {"date": "2023-03-28", "close": 2.91, "volume": 207355.0}, {"date": "2023-03-29", "close": 2.89, "volume": 57739.0}, {"date": "2023-03-30", "close": 2.95, "volume": 236175.0}, {"date": "2023-03-31", "close": 2.94, "volume": 345819.0}, {"date": "2023-04-03", "close": 2.89, "volume": 205990.0}, {"date": "2023-04-04", "close": 2.94, "volume": 250539.0}, {"date": "2023-04-05", "close": 3.12, "volume": 1556395.0}, {"date": "2023-04-06", "close": 3.01, "volume": 264523.0}, {"date": "2023-04-11", "close": 3.1, "volume": 475051.0}, {"date": "2023-04-12", "close": 3.22, "volume": 668594.0}, {"date": "2023-04-13", "close": 3.19, "volume": 291054.0}, {"date": "2023-04-14", "close": 3.14, "volume": 896071.0}, {"date": "2023-04-17", "close": 3.12, "volume": 190023.0}, {"date": "2023-04-18", "close": 3.16, "volume": 172705.0}, {"date": "2023-04-19", "close": 3.16, "volume": 674759.0}, {"date": "2023-04-20", "close": 3.12, "volume": 197981.0}, {"date": "2023-04-21", "close": 3.16, "volume": 165670.0}, {"date": "2023-04-24", "close": 3.17, "volume": 219788.0}, {"date": "2023-04-26", "close": 3.15, "volume": 186385.0}, {"date": "2023-04-27", "close": 3.17, "volume": 113676.0}, {"date": "2023-04-28", "close": 3.16, "volume": 230133.0}, {"date": "2023-05-01", "close": 3.19, "volume": 349683.0}, {"date": "2023-05-02", "close": 3.26, "volume": 577091.0}, {"date": "2023-05-03", "close": 3.27, "volume": 867286.0}, {"date": "2023-05-04", "close": 3.39, "volume": 760517.0}, {"date": "2023-05-05", "close": 3.28, "volume": 1362141.0}, {"date": "2023-05-08", "close": 3.33, "volume": 1130675.0}, {"date": "2023-05-09", "close": 3.25, "volume": 255963.0}, {"date": "2023-05-10", "close": 3.35, "volume": 727828.0}, {"date": "2023-05-11", "close": 3.42, "volume": 879593.0}, {"date": "2023-05-12", "close": 3.44, "volume": 543552.0}, {"date": "2023-05-15", "close": 3.44, "volume": 454665.0}, {"date": "2023-05-16", "close": 3.43, "volume": 397756.0}, {"date": "2023-05-17", "close": 3.37, "volume": 298941.0}, {"date": "2023-05-18", "close": 3.35, "volume": 218374.0}, {"date": "2023-05-19", "close": 3.38, "volume": 235008.0}, {"date": "2023-05-22", "close": 3.34, "volume": 74913.0}, {"date": "2023-05-23", "close": 3.38, "volume": 386129.0}, {"date": "2023-05-24", "close": 3.36, "volume": 199605.0}, {"date": "2023-05-25", "close": 3.4, "volume": 156826.0}, {"date": "2023-05-26", "close": 3.38, "volume": 161791.0}, {"date": "2023-05-29", "close": 3.44, "volume": 356131.0}, {"date": "2023-05-30", "close": 3.28, "volume": 425628.0}, {"date": "2023-05-31", "close": 3.34, "volume": 430668.0}, {"date": "2023-06-01", "close": 3.27, "volume": 347993.0}, {"date": "2023-06-02", "close": 3.26, "volume": 271549.0}, {"date": "2023-06-05", "close": 3.32, "volume": 344645.0}, {"date": "2023-06-06", "close": 3.42, "volume": 345550.0}, {"date": "2023-06-07", "close": 3.45, "volume": 376038.0}, {"date": "2023-06-08", "close": 3.49, "volume": 263838.0}, {"date": "2023-06-09", "close": 3.43, "volume": 570961.0}, {"date": "2023-06-13", "close": 3.38, "volume": 340407.0}, {"date": "2023-06-14", "close": 3.24, "volume": 363372.0}, {"date": "2023-06-15", "close": 3.27, "volume": 803890.0}, {"date": "2023-06-16", "close": 3.13, "volume": 704328.0}, {"date": "2023-06-19", "close": 3.18, "volume": 350866.0}, {"date": "2023-06-20", "close": 3.22, "volume": 225396.0}, {"date": "2023-06-21", "close": 3.24, "volume": 268298.0}, {"date": "2023-06-22", "close": 3.19, "volume": 224159.0}, {"date": "2023-06-23", "close": 3.17, "volume": 175988.0}, {"date": "2023-06-26", "close": 3.24, "volume": 211958.0}, {"date": "2023-06-27", "close": 3.18, "volume": 142772.0}, {"date": "2023-06-28", "close": 3.19, "volume": 388512.0}, {"date": "2023-06-29", "close": 3.21, "volume": 227857.0}, {"date": "2023-06-30", "close": 3.28, "volume": 745243.0}, {"date": "2023-07-03", "close": 3.11, "volume": 222938.0}, {"date": "2023-07-04", "close": 3.14, "volume": 259659.0}, {"date": "2023-07-05", "close": 3.16, "volume": 1511551.0}, {"date": "2023-07-06", "close": 3.15, "volume": 183728.0}, {"date": "2023-07-07", "close": 3.15, "volume": 253641.0}, {"date": "2023-07-10", "close": 3.17, "volume": 255398.0}, {"date": "2023-07-11", "close": 3.05, "volume": 359571.0}, {"date": "2023-07-12", "close": 3.14, "volume": 363993.0}, {"date": "2023-07-13", "close": 3.1, "volume": 349172.0}, {"date": "2023-07-14", "close": 3.11, "volume": 196446.0}, {"date": "2023-07-17", "close": 3.1, "volume": 1812254.0}, {"date": "2023-07-18", "close": 3.15, "volume": 266013.0}, {"date": "2023-07-19", "close": 3.09, "volume": 151841.0}, {"date": "2023-07-20", "close": 3.08, "volume": 156070.0}, {"date": "2023-07-21", "close": 3.08, "volume": 498833.0}, {"date": "2023-07-24", "close": 3.07, "volume": 193891.0}, {"date": "2023-07-25", "close": 3.01, "volume": 319761.0}, {"date": "2023-07-26", "close": 3.02, "volume": 575538.0}, {"date": "2023-07-27", "close": 3.05, "volume": 700919.0}, {"date": "2023-07-28", "close": 3.05, "volume": 153232.0}, {"date": "2023-07-31", "close": 3.03, "volume": 122701.0}, {"date": "2023-08-01", "close": 2.96, "volume": 368796.0}, {"date": "2023-08-02", "close": 3.05, "volume": 416737.0}, {"date": "2023-08-03", "close": 3.03, "volume": 184244.0}, {"date": "2023-08-04", "close": 3.05, "volume": 259212.0}, {"date": "2023-08-07", "close": 3.03, "volume": 128201.0}, {"date": "2023-08-08", "close": 3.02, "volume": 103079.0}, {"date": "2023-08-09", "close": 3.02, "volume": 80623.0}, {"date": "2023-08-10", "close": 3.07, "volume": 1672712.0}, {"date": "2023-08-11", "close": 3.13, "volume": 1691184.0}, {"date": "2023-08-14", "close": 3.18, "volume": 197193.0}, {"date": "2023-08-15", "close": 3.17, "volume": 135041.0}, {"date": "2023-08-16", "close": 3.2, "volume": 184511.0}, {"date": "2023-08-17", "close": 3.19, "volume": 176693.0}, {"date": "2023-08-18", "close": 3.22, "volume": 600709.0}, {"date": "2023-08-21", "close": 3.17, "volume": 81510.0}, {"date": "2023-08-22", "close": 3.15, "volume": 108944.0}, {"date": "2023-08-23", "close": 3.13, "volume": 244944.0}, {"date": "2023-08-24", "close": 3.11, "volume": 161987.0}, {"date": "2023-08-25", "close": 3.12, "volume": 334903.0}, {"date": "2023-08-28", "close": 3.11, "volume": 1088314.0}, {"date": "2023-08-29", "close": 2.92, "volume": 1539133.0}, {"date": "2023-08-30", "close": 3.04, "volume": 403244.0}, {"date": "2023-08-31", "close": 2.99, "volume": 393430.0}, {"date": "2023-09-01", "close": 2.92, "volume": 419854.0}, {"date": "2023-09-04", "close": 3.01, "volume": 242606.0}, {"date": "2023-09-05", "close": 3.02, "volume": 125307.0}, {"date": "2023-09-06", "close": 3.01, "volume": 745670.0}, {"date": "2023-09-07", "close": 3.01, "volume": 220312.0}, {"date": "2023-09-08", "close": 2.99, "volume": 189290.0}, {"date": "2023-09-11", "close": 3.0, "volume": 190519.0}, {"date": "2023-09-12", "close": 3.03, "volume": 300251.0}, {"date": "2023-09-13", "close": 2.96, "volume": 84577.0}, {"date": "2023-09-14", "close": 2.98, "volume": 283553.0}, {"date": "2023-09-15", "close": 2.99, "volume": 276359.0}, {"date": "2023-09-18", "close": 2.88, "volume": 1130327.0}, {"date": "2023-09-19", "close": 2.87, "volume": 133290.0}, {"date": "2023-09-20", "close": 2.89, "volume": 232537.0}, {"date": "2023-09-21", "close": 2.89, "volume": 1202156.0}, {"date": "2023-09-22", "close": 2.9, "volume": 84570.0}, {"date": "2023-09-25", "close": 2.86, "volume": 156435.0}, {"date": "2023-09-26", "close": 2.87, "volume": 182318.0}, {"date": "2023-09-27", "close": 2.85, "volume": 149240.0}, {"date": "2023-09-28", "close": 2.87, "volume": 493674.0}, {"date": "2023-09-29", "close": 2.87, "volume": 156328.0}, {"date": "2023-10-02", "close": 2.87, "volume": 68825.0}, {"date": "2023-10-03", "close": 2.84, "volume": 76781.0}, {"date": "2023-10-04", "close": 2.79, "volume": 242254.0}, {"date": "2023-10-05", "close": 2.76, "volume": 107138.0}, {"date": "2023-10-06", "close": 2.76, "volume": 257294.0}, {"date": "2023-10-09", "close": 2.79, "volume": 180272.0}, {"date": "2023-10-10", "close": 2.81, "volume": 217033.0}, {"date": "2023-10-11", "close": 2.79, "volume": 242206.0}, {"date": "2023-10-12", "close": 2.73, "volume": 251800.0}, {"date": "2023-10-13", "close": 2.73, "volume": 353355.0}, {"date": "2023-10-16", "close": 2.64, "volume": 169922.0}, {"date": "2023-10-17", "close": 2.66, "volume": 554099.0}, {"date": "2023-10-18", "close": 2.69, "volume": 203082.0}, {"date": "2023-10-19", "close": 2.71, "volume": 213427.0}, {"date": "2023-10-20", "close": 2.67, "volume": 697753.0}, {"date": "2023-10-23", "close": 2.71, "volume": 130874.0}, {"date": "2023-10-24", "close": 2.72, "volume": 404945.0}, {"date": "2023-10-25", "close": 2.62, "volume": 374940.0}, {"date": "2023-10-26", "close": 2.56, "volume": 123959.0}, {"date": "2023-10-27", "close": 2.65, "volume": 501407.0}, {"date": "2023-10-30", "close": 2.64, "volume": 158167.0}, {"date": "2023-10-31", "close": 2.67, "volume": 639884.0}, {"date": "2023-11-01", "close": 2.65, "volume": 123055.0}, {"date": "2023-11-02", "close": 2.65, "volume": 298536.0}, {"date": "2023-11-03", "close": 1.93, "volume": 3506153.0}, {"date": "2023-11-06", "close": 1.955, "volume": 1963910.0}, {"date": "2023-11-07", "close": 1.94, "volume": 787352.0}, {"date": "2023-11-08", "close": 1.905, "volume": 1025985.0}, {"date": "2023-11-09", "close": 1.83, "volume": 671083.0}, {"date": "2023-11-10", "close": 1.875, "volume": 6039637.0}, {"date": "2023-11-13", "close": 1.805, "volume": 370572.0}, {"date": "2023-11-14", "close": 1.855, "volume": 920132.0}, {"date": "2023-11-15", "close": 1.835, "volume": 982513.0}, {"date": "2023-11-16", "close": 1.81, "volume": 396033.0}, {"date": "2023-11-17", "close": 1.75, "volume": 609986.0}, {"date": "2023-11-20", "close": 1.73, "volume": 547302.0}, {"date": "2023-11-21", "close": 1.715, "volume": 592490.0}, {"date": "2023-11-22", "close": 1.67, "volume": 904640.0}, {"date": "2023-11-23", "close": 1.77, "volume": 3759978.0}, {"date": "2023-11-24", "close": 1.72, "volume": 928653.0}, {"date": "2023-11-27", "close": 1.705, "volume": 551595.0}, {"date": "2023-11-28", "close": 1.66, "volume": 1122245.0}, {"date": "2023-11-29", "close": 1.715, "volume": 347245.0}, {"date": "2023-11-30", "close": 1.775, "volume": 1016982.0}, {"date": "2023-12-01", "close": 1.71, "volume": 2700959.0}, {"date": "2023-12-04", "close": 1.735, "volume": 336025.0}, {"date": "2023-12-05", "close": 1.755, "volume": 271464.0}, {"date": "2023-12-06", "close": 1.84, "volume": 438065.0}, {"date": "2023-12-07", "close": 1.86, "volume": 1101711.0}, {"date": "2023-12-08", "close": 1.87, "volume": 259882.0}, {"date": "2023-12-11", "close": 1.865, "volume": 618944.0}, {"date": "2023-12-12", "close": 1.95, "volume": 1110199.0}, {"date": "2023-12-13", "close": 1.885, "volume": 919214.0}, {"date": "2023-12-14", "close": 1.945, "volume": 756873.0}, {"date": "2023-12-15", "close": 1.915, "volume": 358131.0}, {"date": "2023-12-18", "close": 1.91, "volume": 529120.0}, {"date": "2023-12-19", "close": 1.845, "volume": 610270.0}, {"date": "2023-12-20", "close": 1.86, "volume": 292246.0}, {"date": "2023-12-21", "close": 1.89, "volume": 7519705.0}, {"date": "2023-12-22", "close": 1.91, "volume": 504144.0}, {"date": "2023-12-27", "close": 1.905, "volume": 370694.0}, {"date": "2023-12-28", "close": 1.93, "volume": 342967.0}, {"date": "2023-12-29", "close": 1.905, "volume": 653021.0}, {"date": "2024-01-02", "close": 1.93, "volume": 380849.0}, {"date": "2024-01-03", "close": 1.99, "volume": 558844.0}, {"date": "2024-01-04", "close": 1.905, "volume": 664294.0}, {"date": "2024-01-05", "close": 1.885, "volume": 411183.0}, {"date": "2024-01-08", "close": 1.89, "volume": 332625.0}, {"date": "2024-01-09", "close": 1.885, "volume": 197107.0}, {"date": "2024-01-10", "close": 1.895, "volume": 403535.0}, {"date": "2024-01-11", "close": 1.84, "volume": 832680.0}, {"date": "2024-01-12", "close": 1.875, "volume": 334603.0}, {"date": "2024-01-15", "close": 1.88, "volume": 325134.0}, {"date": "2024-01-16", "close": 1.91, "volume": 368757.0}, {"date": "2024-01-17", "close": 1.89, "volume": 718508.0}, {"date": "2024-01-18", "close": 1.84, "volume": 432788.0}, {"date": "2024-01-19", "close": 1.88, "volume": 219094.0}, {"date": "2024-01-22", "close": 1.895, "volume": 344039.0}, {"date": "2024-01-23", "close": 1.97, "volume": 2249826.0}, {"date": "2024-01-24", "close": 2.01, "volume": 1164796.0}, {"date": "2024-01-25", "close": 2.03, "volume": 462230.0}, {"date": "2024-01-29", "close": 1.985, "volume": 779311.0}, {"date": "2024-01-30", "close": 1.99, "volume": 159926.0}, {"date": "2024-01-31", "close": 1.97, "volume": 772855.0}, {"date": "2024-02-01", "close": 1.935, "volume": 693376.0}, {"date": "2024-02-02", "close": 1.97, "volume": 492120.0}, {"date": "2024-02-05", "close": 2.0, "volume": 150015.0}, {"date": "2024-02-06", "close": 1.97, "volume": 231429.0}, {"date": "2024-02-07", "close": 1.995, "volume": 222209.0}, {"date": "2024-02-08", "close": 2.02, "volume": 1399458.0}, {"date": "2024-02-09", "close": 2.05, "volume": 248751.0}, {"date": "2024-02-12", "close": 2.03, "volume": 168912.0}, {"date": "2024-02-13", "close": 2.03, "volume": 866085.0}, {"date": "2024-02-14", "close": 2.03, "volume": 461295.0}, {"date": "2024-02-15", "close": 2.05, "volume": 844792.0}, {"date": "2024-02-16", "close": 2.1, "volume": 1009862.0}, {"date": "2024-02-19", "close": 2.09, "volume": 433008.0}, {"date": "2024-02-20", "close": 2.24, "volume": 2826317.0}, {"date": "2024-02-21", "close": 2.22, "volume": 1937484.0}, {"date": "2024-02-22", "close": 2.18, "volume": 1419938.0}, {"date": "2024-02-23", "close": 2.27, "volume": 932791.0}, {"date": "2024-02-26", "close": 2.58, "volume": 849860.0}, {"date": "2024-02-27", "close": 2.37, "volume": 354442.0}, {"date": "2024-02-28", "close": 2.37, "volume": 398648.0}, {"date": "2024-02-29", "close": 2.21, "volume": 11228646.0}, {"date": "2024-03-01", "close": 2.24, "volume": 752603.0}, {"date": "2024-03-04", "close": 2.2, "volume": 604051.0}, {"date": "2024-03-05", "close": 2.29, "volume": 1355479.0}, {"date": "2024-03-06", "close": 2.27, "volume": 596632.0}, {"date": "2024-03-07", "close": 2.22, "volume": 718162.0}, {"date": "2024-03-08", "close": 2.24, "volume": 613015.0}, {"date": "2024-03-11", "close": 2.2, "volume": 514575.0}, {"date": "2024-03-12", "close": 2.18, "volume": 441720.0}, {"date": "2024-03-13", "close": 2.21, "volume": 373046.0}, {"date": "2024-03-14", "close": 2.16, "volume": 519143.0}, {"date": "2024-03-15", "close": 2.23, "volume": 708705.0}, {"date": "2024-03-18", "close": 2.15, "volume": 484889.0}, {"date": "2024-03-19", "close": 2.15, "volume": 344050.0}, {"date": "2024-03-20", "close": 2.15, "volume": 1144188.0}, {"date": "2024-03-21", "close": 2.24, "volume": 403809.0}, {"date": "2024-03-22", "close": 2.22, "volume": 227676.0}, {"date": "2024-03-25", "close": 2.25, "volume": 722006.0}, {"date": "2024-03-26", "close": 2.26, "volume": 771319.0}, {"date": "2024-03-27", "close": 2.22, "volume": 384949.0}, {"date": "2024-03-28", "close": 2.25, "volume": 222587.0}, {"date": "2024-04-02", "close": 2.27, "volume": 779869.0}, {"date": "2024-04-03", "close": 2.43, "volume": 1275061.0}, {"date": "2024-04-04", "close": 2.36, "volume": 500053.0}, {"date": "2024-04-05", "close": 2.38, "volume": 458483.0}, {"date": "2024-04-08", "close": 2.4, "volume": 394144.0}, {"date": "2024-04-09", "close": 2.39, "volume": 296650.0}, {"date": "2024-04-10", "close": 2.38, "volume": 587508.0}, {"date": "2024-04-11", "close": 2.36, "volume": 175083.0}, {"date": "2024-04-12", "close": 2.37, "volume": 279727.0}, {"date": "2024-04-15", "close": 2.37, "volume": 319773.0}, {"date": "2024-04-16", "close": 2.42, "volume": 557284.0}, {"date": "2024-04-17", "close": 2.45, "volume": 544580.0}, {"date": "2024-04-18", "close": 2.48, "volume": 477965.0}, {"date": "2024-04-19", "close": 2.47, "volume": 317049.0}, {"date": "2024-04-22", "close": 2.54, "volume": 842603.0}, {"date": "2024-04-23", "close": 2.56, "volume": 353013.0}, {"date": "2024-04-24", "close": 2.51, "volume": 890177.0}, {"date": "2024-04-26", "close": 2.47, "volume": 543079.0}, {"date": "2024-04-29", "close": 2.53, "volume": 177445.0}, {"date": "2024-04-30", "close": 2.54, "volume": 258283.0}, {"date": "2024-05-01", "close": 2.46, "volume": 196211.0}, {"date": "2024-05-02", "close": 2.43, "volume": 405631.0}, {"date": "2024-05-03", "close": 2.45, "volume": 552806.0}, {"date": "2024-05-06", "close": 2.45, "volume": 408416.0}, {"date": "2024-05-07", "close": 2.53, "volume": 310490.0}, {"date": "2024-05-08", "close": 2.5, "volume": 220914.0}, {"date": "2024-05-09", "close": 2.44, "volume": 389813.0}, {"date": "2024-05-10", "close": 2.47, "volume": 641488.0}, {"date": "2024-05-13", "close": 2.45, "volume": 175885.0}, {"date": "2024-05-14", "close": 2.42, "volume": 108250.0}, {"date": "2024-05-15", "close": 2.42, "volume": 561781.0}, {"date": "2024-05-16", "close": 2.46, "volume": 299392.0}, {"date": "2024-05-17", "close": 2.47, "volume": 369755.0}, {"date": "2024-05-20", "close": 2.48, "volume": 237535.0}, {"date": "2024-05-21", "close": 2.49, "volume": 366179.0}, {"date": "2024-05-22", "close": 2.47, "volume": 365481.0}, {"date": "2024-05-23", "close": 2.45, "volume": 332166.0}, {"date": "2024-05-24", "close": 2.41, "volume": 166497.0}, {"date": "2024-05-27", "close": 2.44, "volume": 267722.0}, {"date": "2024-05-28", "close": 2.41, "volume": 227508.0}, {"date": "2024-05-29", "close": 2.39, "volume": 518538.0}, {"date": "2024-05-30", "close": 2.36, "volume": 236504.0}, {"date": "2024-05-31", "close": 2.44, "volume": 475883.0}, {"date": "2024-06-03", "close": 2.44, "volume": 193756.0}, {"date": "2024-06-04", "close": 2.37, "volume": 350522.0}, {"date": "2024-06-05", "close": 2.36, "volume": 1911114.0}, {"date": "2024-06-06", "close": 2.46, "volume": 395003.0}, {"date": "2024-06-07", "close": 2.43, "volume": 339262.0}, {"date": "2024-06-11", "close": 2.34, "volume": 301617.0}, {"date": "2024-06-12", "close": 2.38, "volume": 222509.0}, {"date": "2024-06-13", "close": 2.52, "volume": 569206.0}, {"date": "2024-06-14", "close": 2.54, "volume": 437021.0}, {"date": "2024-06-17", "close": 2.43, "volume": 1775542.0}, {"date": "2024-06-18", "close": 2.5, "volume": 2414015.0}, {"date": "2024-06-19", "close": 2.56, "volume": 1192802.0}, {"date": "2024-06-20", "close": 2.57, "volume": 913404.0}, {"date": "2024-06-21", "close": 2.57, "volume": 736734.0}, {"date": "2024-06-24", "close": 2.61, "volume": 1644082.0}, {"date": "2024-06-25", "close": 2.59, "volume": 1190382.0}, {"date": "2024-06-26", "close": 2.61, "volume": 564299.0}, {"date": "2024-06-27", "close": 2.65, "volume": 893033.0}, {"date": "2024-06-28", "close": 2.67, "volume": 717706.0}, {"date": "2024-07-01", "close": 2.59, "volume": 335946.0}, {"date": "2024-07-02", "close": 2.61, "volume": 746370.0}, {"date": "2024-07-03", "close": 2.59, "volume": 282654.0}, {"date": "2024-07-04", "close": 2.61, "volume": 429822.0}, {"date": "2024-07-05", "close": 2.61, "volume": 363067.0}, {"date": "2024-07-08", "close": 2.59, "volume": 232606.0}, {"date": "2024-07-09", "close": 2.56, "volume": 285698.0}, {"date": "2024-07-10", "close": 2.51, "volume": 140125.0}, {"date": "2024-07-11", "close": 2.52, "volume": 557205.0}, {"date": "2024-07-12", "close": 2.51, "volume": 357252.0}, {"date": "2024-07-15", "close": 2.49, "volume": 270561.0}, {"date": "2024-07-16", "close": 2.48, "volume": 329342.0}, {"date": "2024-07-17", "close": 2.49, "volume": 757293.0}, {"date": "2024-07-18", "close": 2.48, "volume": 274725.0}, {"date": "2024-07-19", "close": 2.54, "volume": 1194371.0}, {"date": "2024-07-22", "close": 2.5, "volume": 222265.0}, {"date": "2024-07-23", "close": 2.53, "volume": 671020.0}, {"date": "2024-07-24", "close": 2.49, "volume": 410098.0}, {"date": "2024-07-25", "close": 2.48, "volume": 317913.0}, {"date": "2024-07-26", "close": 2.46, "volume": 241803.0}, {"date": "2024-07-29", "close": 2.47, "volume": 119053.0}, {"date": "2024-07-30", "close": 2.41, "volume": 442699.0}, {"date": "2024-07-31", "close": 2.48, "volume": 419534.0}, {"date": "2024-08-01", "close": 2.45, "volume": 313922.0}, {"date": "2024-08-02", "close": 2.44, "volume": 433680.0}, {"date": "2024-08-05", "close": 2.44, "volume": 508100.0}, {"date": "2024-08-06", "close": 2.48, "volume": 622649.0}, {"date": "2024-08-07", "close": 2.49, "volume": 622873.0}, {"date": "2024-08-08", "close": 2.48, "volume": 1601439.0}, {"date": "2024-08-09", "close": 2.49, "volume": 795338.0}, {"date": "2024-08-12", "close": 2.49, "volume": 416721.0}, {"date": "2024-08-13", "close": 2.48, "volume": 220540.0}, {"date": "2024-08-14", "close": 2.48, "volume": 249523.0}, {"date": "2024-08-15", "close": 2.49, "volume": 225821.0}, {"date": "2024-08-16", "close": 2.49, "volume": 454784.0}, {"date": "2024-08-19", "close": 2.51, "volume": 564251.0}, {"date": "2024-08-20", "close": 2.49, "volume": 173160.0}, {"date": "2024-08-21", "close": 2.48, "volume": 149904.0}, {"date": "2024-08-22", "close": 2.56, "volume": 782091.0}, {"date": "2024-08-23", "close": 2.55, "volume": 522383.0}, {"date": "2024-08-26", "close": 2.57, "volume": 226232.0}, {"date": "2024-08-27", "close": 2.6, "volume": 1039996.0}, {"date": "2024-08-28", "close": 2.61, "volume": 1159349.0}, {"date": "2024-08-29", "close": 2.64, "volume": 1040342.0}, {"date": "2024-08-30", "close": 2.6, "volume": 1188965.0}, {"date": "2024-09-02", "close": 2.58, "volume": 994771.0}, {"date": "2024-09-03", "close": 2.59, "volume": 1325415.0}, {"date": "2024-09-04", "close": 2.61, "volume": 888395.0}, {"date": "2024-09-05", "close": 2.58, "volume": 502830.0}, {"date": "2024-09-06", "close": 2.6, "volume": 526037.0}, {"date": "2024-09-09", "close": 2.6, "volume": 1005223.0}, {"date": "2024-09-10", "close": 2.6, "volume": 838697.0}, {"date": "2024-09-11", "close": 2.57, "volume": 349947.0}, {"date": "2024-09-12", "close": 2.53, "volume": 388201.0}, {"date": "2024-09-13", "close": 2.6, "volume": 1111425.0}, {"date": "2024-09-16", "close": 2.56, "volume": 823601.0}, {"date": "2024-09-17", "close": 2.57, "volume": 272380.0}, {"date": "2024-09-18", "close": 2.59, "volume": 560854.0}, {"date": "2024-09-19", "close": 2.57, "volume": 1775227.0}, {"date": "2024-09-20", "close": 2.62, "volume": 1136940.0}, {"date": "2024-09-23", "close": 2.78, "volume": 800266.0}, {"date": "2024-09-24", "close": 2.77, "volume": 569604.0}, {"date": "2024-09-25", "close": 2.83, "volume": 403411.0}, {"date": "2024-09-26", "close": 2.97, "volume": 1106270.0}, {"date": "2024-09-27", "close": 2.99, "volume": 1607719.0}, {"date": "2024-09-30", "close": 2.97, "volume": 966159.0}, {"date": "2024-10-01", "close": 2.98, "volume": 752481.0}, {"date": "2024-10-02", "close": 3.03, "volume": 420317.0}, {"date": "2024-10-03", "close": 3.02, "volume": 334787.0}, {"date": "2024-10-04", "close": 3.05, "volume": 323981.0}, {"date": "2024-10-07", "close": 3.02, "volume": 128561.0}, {"date": "2024-10-08", "close": 3.01, "volume": 149628.0}, {"date": "2024-10-09", "close": 3.04, "volume": 275539.0}, {"date": "2024-10-10", "close": 3.09, "volume": 1044392.0}, {"date": "2024-10-11", "close": 3.08, "volume": 1968871.0}, {"date": "2024-10-14", "close": 3.07, "volume": 346491.0}, {"date": "2024-10-15", "close": 3.05, "volume": 409808.0}, {"date": "2024-10-16", "close": 3.09, "volume": 616547.0}, {"date": "2024-10-17", "close": 3.13, "volume": 1093274.0}, {"date": "2024-10-18", "close": 3.09, "volume": 396113.0}, {"date": "2024-10-21", "close": 3.08, "volume": 465138.0}, {"date": "2024-10-22", "close": 3.17, "volume": 640927.0}, {"date": "2024-10-23", "close": 3.11, "volume": 448678.0}, {"date": "2024-10-24", "close": 3.13, "volume": 381300.0}, {"date": "2024-10-25", "close": 3.16, "volume": 421424.0}, {"date": "2024-10-28", "close": 3.12, "volume": 459137.0}, {"date": "2024-10-29", "close": 3.1, "volume": 833015.0}, {"date": "2024-10-30", "close": 3.1, "volume": 284233.0}, {"date": "2024-10-31", "close": 3.13, "volume": 338797.0}, {"date": "2024-11-01", "close": 2.99, "volume": 910422.0}, {"date": "2024-11-04", "close": 2.99, "volume": 250366.0}, {"date": "2024-11-05", "close": 2.95, "volume": 369410.0}, {"date": "2024-11-06", "close": 3.0, "volume": 740155.0}, {"date": "2024-11-07", "close": 3.06, "volume": 182227.0}, {"date": "2024-11-08", "close": 3.06, "volume": 4786879.0}, {"date": "2024-11-11", "close": 3.12, "volume": 173944.0}, {"date": "2024-11-12", "close": 3.13, "volume": 294664.0}, {"date": "2024-11-13", "close": 3.03, "volume": 567047.0}, {"date": "2024-11-14", "close": 3.02, "volume": 194862.0}, {"date": "2024-11-15", "close": 3.08, "volume": 366641.0}, {"date": "2024-11-18", "close": 2.97, "volume": 1432149.0}, {"date": "2024-11-19", "close": 2.97, "volume": 252797.0}, {"date": "2024-11-20", "close": 2.96, "volume": 147834.0}, {"date": "2024-11-21", "close": 2.9, "volume": 367715.0}, {"date": "2024-11-22", "close": 2.9, "volume": 218786.0}, {"date": "2024-11-25", "close": 2.92, "volume": 418953.0}, {"date": "2024-11-26", "close": 2.89, "volume": 235962.0}, {"date": "2024-11-27", "close": 2.83, "volume": 275678.0}, {"date": "2024-11-28", "close": 2.91, "volume": 345281.0}, {"date": "2024-11-29", "close": 2.92, "volume": 313172.0}, {"date": "2024-12-02", "close": 2.85, "volume": 128006.0}, {"date": "2024-12-03", "close": 2.94, "volume": 383487.0}, {"date": "2024-12-04", "close": 3.04, "volume": 2130668.0}, {"date": "2024-12-05", "close": 2.94, "volume": 2040114.0}, {"date": "2024-12-06", "close": 2.88, "volume": 279289.0}, {"date": "2024-12-09", "close": 2.9, "volume": 256688.0}, {"date": "2024-12-10", "close": 2.93, "volume": 939291.0}, {"date": "2024-12-11", "close": 3.05, "volume": 3758121.0}, {"date": "2024-12-12", "close": 3.0, "volume": 6864023.0}, {"date": "2024-12-13", "close": 3.03, "volume": 625145.0}, {"date": "2024-12-16", "close": 2.98, "volume": 822839.0}, {"date": "2024-12-17", "close": 2.94, "volume": 957716.0}, {"date": "2024-12-18", "close": 2.98, "volume": 1301694.0}, {"date": "2024-12-19", "close": 2.9, "volume": 1374858.0}, {"date": "2024-12-20", "close": 3.0, "volume": 2523711.0}, {"date": "2024-12-23", "close": 2.91, "volume": 996870.0}, {"date": "2024-12-24", "close": 2.87, "volume": 560768.0}, {"date": "2024-12-27", "close": 2.92, "volume": 715444.0}, {"date": "2024-12-30", "close": 2.97, "volume": 838764.0}, {"date": "2024-12-31", "close": 2.91, "volume": 145874.0}, {"date": "2025-01-02", "close": 2.92, "volume": 380313.0}, {"date": "2025-01-03", "close": 2.91, "volume": 460915.0}, {"date": "2025-01-06", "close": 2.94, "volume": 482410.0}, {"date": "2025-01-07", "close": 2.95, "volume": 640529.0}, {"date": "2025-01-08", "close": 2.99, "volume": 984374.0}, {"date": "2025-01-09", "close": 2.99, "volume": 3286374.0}, {"date": "2025-01-10", "close": 2.98, "volume": 669661.0}, {"date": "2025-01-13", "close": 2.94, "volume": 407416.0}, {"date": "2025-01-14", "close": 2.93, "volume": 682532.0}, {"date": "2025-01-15", "close": 2.93, "volume": 701520.0}, {"date": "2025-01-16", "close": 2.96, "volume": 902267.0}, {"date": "2025-01-17", "close": 2.96, "volume": 632278.0}, {"date": "2025-01-20", "close": 2.98, "volume": 663856.0}, {"date": "2025-01-21", "close": 2.96, "volume": 858461.0}, {"date": "2025-01-22", "close": 2.91, "volume": 1034616.0}, {"date": "2025-01-23", "close": 2.98, "volume": 1460236.0}, {"date": "2025-01-24", "close": 2.94, "volume": 955372.0}, {"date": "2025-01-28", "close": 2.92, "volume": 787593.0}, {"date": "2025-01-29", "close": 2.98, "volume": 788002.0}, {"date": "2025-01-30", "close": 3.03, "volume": 757868.0}, {"date": "2025-01-31", "close": 3.12, "volume": 1126022.0}, {"date": "2025-02-03", "close": 2.99, "volume": 359555.0}, {"date": "2025-02-04", "close": 3.04, "volume": 566410.0}, {"date": "2025-02-05", "close": 3.03, "volume": 913759.0}, {"date": "2025-02-06", "close": 3.01, "volume": 883868.0}, {"date": "2025-02-07", "close": 2.97, "volume": 239050.0}, {"date": "2025-02-10", "close": 2.95, "volume": 1431594.0}, {"date": "2025-02-11", "close": 2.94, "volume": 700355.0}, {"date": "2025-02-12", "close": 2.92, "volume": 555700.0}, {"date": "2025-02-13", "close": 2.97, "volume": 1334144.0}, {"date": "2025-02-14", "close": 3.07, "volume": 1081282.0}, {"date": "2025-02-17", "close": 3.04, "volume": 1411758.0}, {"date": "2025-02-18", "close": 2.97, "volume": 447968.0}, {"date": "2025-02-19", "close": 2.99, "volume": 686821.0}, {"date": "2025-02-20", "close": 2.95, "volume": 1167913.0}, {"date": "2025-02-21", "close": 2.89, "volume": 581109.0}, {"date": "2025-02-24", "close": 2.89, "volume": 1378165.0}, {"date": "2025-02-25", "close": 2.86, "volume": 1032502.0}, {"date": "2025-02-26", "close": 2.51, "volume": 20274684.0}, {"date": "2025-02-27", "close": 2.36, "volume": 6025710.0}, {"date": "2025-02-28", "close": 2.13, "volume": 6186920.0}, {"date": "2025-03-03", "close": 2.15, "volume": 2265404.0}, {"date": "2025-03-04", "close": 2.15, "volume": 2178445.0}, {"date": "2025-03-05", "close": 2.15, "volume": 2190287.0}, {"date": "2025-03-06", "close": 2.25, "volume": 3480750.0}, {"date": "2025-03-07", "close": 2.29, "volume": 2320859.0}, {"date": "2025-03-10", "close": 2.35, "volume": 1985467.0}, {"date": "2025-03-11", "close": 2.25, "volume": 1251222.0}, {"date": "2025-03-12", "close": 2.21, "volume": 1301138.0}, {"date": "2025-03-13", "close": 2.17, "volume": 999130.0}, {"date": "2025-03-14", "close": 2.2, "volume": 325152.0}, {"date": "2025-03-17", "close": 2.29, "volume": 1210833.0}, {"date": "2025-03-18", "close": 2.36, "volume": 1491406.0}, {"date": "2025-03-19", "close": 2.3, "volume": 765428.0}, {"date": "2025-03-20", "close": 2.31, "volume": 1478383.0}, {"date": "2025-03-21", "close": 2.36, "volume": 3998617.0}, {"date": "2025-03-24", "close": 2.31, "volume": 1265089.0}, {"date": "2025-03-25", "close": 2.27, "volume": 821226.0}, {"date": "2025-03-26", "close": 2.31, "volume": 1879308.0}, {"date": "2025-03-27", "close": 2.33, "volume": 481131.0}, {"date": "2025-03-28", "close": 2.31, "volume": 420027.0}, {"date": "2025-03-31", "close": 2.29, "volume": 492005.0}, {"date": "2025-04-01", "close": 2.27, "volume": 1701803.0}, {"date": "2025-04-02", "close": 2.27, "volume": 400083.0}, {"date": "2025-04-03", "close": 2.25, "volume": 475738.0}, {"date": "2025-04-04", "close": 2.28, "volume": 660307.0}, {"date": "2025-04-07", "close": 2.14, "volume": 1991798.0}, {"date": "2025-04-08", "close": 2.17, "volume": 968101.0}, {"date": "2025-04-09", "close": 2.13, "volume": 1200270.0}, {"date": "2025-04-10", "close": 2.27, "volume": 1086386.0}, {"date": "2025-04-11", "close": 2.26, "volume": 3713327.0}, {"date": "2025-04-14", "close": 2.23, "volume": 969232.0}, {"date": "2025-04-15", "close": 2.25, "volume": 1361185.0}, {"date": "2025-04-16", "close": 2.31, "volume": 507043.0}, {"date": "2025-04-17", "close": 2.25, "volume": 1001165.0}, {"date": "2025-04-22", "close": 2.23, "volume": 342096.0}, {"date": "2025-04-23", "close": 2.25, "volume": 1657830.0}, {"date": "2025-04-24", "close": 2.27, "volume": 733790.0}, {"date": "2025-04-28", "close": 2.29, "volume": 1089701.0}, {"date": "2025-04-29", "close": 2.37, "volume": 1493109.0}, {"date": "2025-04-30", "close": 2.42, "volume": 963844.0}, {"date": "2025-05-01", "close": 2.4, "volume": 1494688.0}, {"date": "2025-05-02", "close": 2.39, "volume": 3003337.0}, {"date": "2025-05-05", "close": 2.39, "volume": 2196809.0}, {"date": "2025-05-06", "close": 2.36, "volume": 2083503.0}, {"date": "2025-05-07", "close": 2.53, "volume": 2047434.0}, {"date": "2025-05-08", "close": 2.57, "volume": 1374977.0}, {"date": "2025-05-09", "close": 2.56, "volume": 827435.0}, {"date": "2025-05-12", "close": 2.48, "volume": 1309181.0}, {"date": "2025-05-13", "close": 2.52, "volume": 834974.0}, {"date": "2025-05-14", "close": 2.49, "volume": 818346.0}, {"date": "2025-05-15", "close": 2.47, "volume": 1016909.0}, {"date": "2025-05-16", "close": 2.49, "volume": 1166527.0}, {"date": "2025-05-19", "close": 2.47, "volume": 1134902.0}, {"date": "2025-05-20", "close": 2.55, "volume": 1888900.0}, {"date": "2025-05-21", "close": 2.46, "volume": 1589367.0}, {"date": "2025-05-22", "close": 2.42, "volume": 768851.0}, {"date": "2025-05-23", "close": 2.41, "volume": 551086.0}, {"date": "2025-05-26", "close": 2.41, "volume": 745907.0}, {"date": "2025-05-27", "close": 2.38, "volume": 978411.0}, {"date": "2025-05-28", "close": 2.43, "volume": 1254041.0}, {"date": "2025-05-29", "close": 2.45, "volume": 518189.0}, {"date": "2025-05-30", "close": 2.42, "volume": 1584191.0}, {"date": "2025-06-02", "close": 2.44, "volume": 837864.0}, {"date": "2025-06-03", "close": 2.42, "volume": 1028566.0}, {"date": "2025-06-04", "close": 2.39, "volume": 1021112.0}, {"date": "2025-06-05", "close": 2.34, "volume": 1592311.0}, {"date": "2025-06-06", "close": 2.32, "volume": 542128.0}, {"date": "2025-06-10", "close": 2.29, "volume": 2899333.0}, {"date": "2025-06-11", "close": 2.29, "volume": 873996.0}, {"date": "2025-06-12", "close": 2.31, "volume": 2326519.0}, {"date": "2025-06-13", "close": 2.29, "volume": 669396.0}, {"date": "2025-06-16", "close": 2.27, "volume": 1565342.0}, {"date": "2025-06-17", "close": 2.28, "volume": 1012638.0}, {"date": "2025-06-18", "close": 2.28, "volume": 993123.0}, {"date": "2025-06-19", "close": 2.26, "volume": 1552812.0}, {"date": "2025-06-20", "close": 2.27, "volume": 2323521.0}, {"date": "2025-06-23", "close": 2.26, "volume": 865226.0}, {"date": "2025-06-24", "close": 2.27, "volume": 1082679.0}, {"date": "2025-06-25", "close": 2.41, "volume": 1746605.0}, {"date": "2025-06-26", "close": 2.52, "volume": 1945510.0}, {"date": "2025-06-27", "close": 2.56, "volume": 6113287.0}, {"date": "2025-06-30", "close": 2.54, "volume": 887095.0}, {"date": "2025-07-01", "close": 2.53, "volume": 1815852.0}, {"date": "2025-07-02", "close": 2.53, "volume": 1384878.0}, {"date": "2025-07-03", "close": 2.51, "volume": 1383587.0}, {"date": "2025-07-04", "close": 2.52, "volume": 367003.0}, {"date": "2025-07-07", "close": 2.53, "volume": 513163.0}, {"date": "2025-07-08", "close": 2.54, "volume": 639108.0}, {"date": "2025-07-09", "close": 2.57, "volume": 697554.0}, {"date": "2025-07-10", "close": 2.6, "volume": 1471944.0}, {"date": "2025-07-11", "close": 2.58, "volume": 516354.0}, {"date": "2025-07-14", "close": 2.6, "volume": 325442.0}, {"date": "2025-07-15", "close": 2.6, "volume": 919746.0}, {"date": "2025-07-16", "close": 2.66, "volume": 742310.0}, {"date": "2025-07-17", "close": 2.67, "volume": 1141521.0}, {"date": "2025-07-18", "close": 2.66, "volume": 214561.0}, {"date": "2025-07-21", "close": 2.68, "volume": 277491.0}, {"date": "2025-07-22", "close": 2.77, "volume": 587023.0}, {"date": "2025-07-23", "close": 2.68, "volume": 1302388.0}, {"date": "2025-07-24", "close": 2.72, "volume": 1542807.0}, {"date": "2025-07-25", "close": 2.75, "volume": 1138921.0}, {"date": "2025-07-28", "close": 2.72, "volume": 464918.0}, {"date": "2025-07-29", "close": 2.72, "volume": 813094.0}, {"date": "2025-07-30", "close": 2.67, "volume": 572072.0}, {"date": "2025-07-31", "close": 2.67, "volume": 433691.0}, {"date": "2025-08-01", "close": 2.68, "volume": 480299.0}, {"date": "2025-08-04", "close": 2.68, "volume": 323535.0}, {"date": "2025-08-05", "close": 2.69, "volume": 2406388.0}, {"date": "2025-08-06", "close": 2.74, "volume": 350726.0}, {"date": "2025-08-07", "close": 2.78, "volume": 333484.0}, {"date": "2025-08-08", "close": 2.76, "volume": 264515.0}, {"date": "2025-08-11", "close": 2.71, "volume": 406485.0}, {"date": "2025-08-12", "close": 2.71, "volume": 464092.0}, {"date": "2025-08-13", "close": 2.68, "volume": 191313.0}, {"date": "2025-08-14", "close": 2.7, "volume": 615836.0}, {"date": "2025-08-15", "close": 2.66, "volume": 640062.0}, {"date": "2025-08-18", "close": 2.71, "volume": 691828.0}, {"date": "2025-08-19", "close": 2.71, "volume": 353006.0}, {"date": "2025-08-20", "close": 2.69, "volume": 1156145.0}, {"date": "2025-08-21", "close": 2.65, "volume": 1235469.0}, {"date": "2025-08-22", "close": 2.68, "volume": 676389.0}, {"date": "2025-08-25", "close": 2.72, "volume": 3426849.0}, {"date": "2025-08-26", "close": 3.05, "volume": 10748496.0}, {"date": "2025-08-27", "close": 3.0, "volume": 3955893.0}, {"date": "2025-08-28", "close": 2.94, "volume": 2600980.0}, {"date": "2025-08-29", "close": 2.91, "volume": 1974840.0}, {"date": "2025-09-01", "close": 2.89, "volume": 604519.0}, {"date": "2025-09-02", "close": 2.88, "volume": 615497.0}, {"date": "2025-09-03", "close": 2.86, "volume": 2712491.0}, {"date": "2025-09-04", "close": 2.85, "volume": 2151197.0}, {"date": "2025-09-05", "close": 2.9, "volume": 653957.0}, {"date": "2025-09-08", "close": 2.91, "volume": 365771.0}, {"date": "2025-09-09", "close": 2.84, "volume": 1194119.0}, {"date": "2025-09-10", "close": 2.84, "volume": 305431.0}, {"date": "2025-09-11", "close": 2.82, "volume": 552184.0}, {"date": "2025-09-12", "close": 2.83, "volume": 699147.0}, {"date": "2025-09-15", "close": 2.89, "volume": 254661.0}, {"date": "2025-09-16", "close": 2.9, "volume": 516825.0}, {"date": "2025-09-17", "close": 2.86, "volume": 502732.0}, {"date": "2025-09-18", "close": 2.92, "volume": 376306.0}, {"date": "2025-09-19", "close": 2.93, "volume": 3189897.0}, {"date": "2025-09-22", "close": 2.89, "volume": 256180.0}, {"date": "2025-09-23", "close": 2.87, "volume": 675109.0}, {"date": "2025-09-24", "close": 2.87, "volume": 601177.0}, {"date": "2025-09-25", "close": 2.85, "volume": 634550.0}, {"date": "2025-09-26", "close": 2.81, "volume": 636794.0}, {"date": "2025-09-29", "close": 2.79, "volume": 320631.0}, {"date": "2025-09-30", "close": 2.75, "volume": 3269705.0}, {"date": "2025-10-01", "close": 2.76, "volume": 543785.0}, {"date": "2025-10-02", "close": 2.74, "volume": 1393495.0}, {"date": "2025-10-03", "close": 2.73, "volume": 475146.0}, {"date": "2025-10-06", "close": 2.71, "volume": 239183.0}, {"date": "2025-10-07", "close": 2.7, "volume": 379080.0}, {"date": "2025-10-08", "close": 2.7, "volume": 396988.0}, {"date": "2025-10-09", "close": 2.74, "volume": 503040.0}, {"date": "2025-10-10", "close": 2.71, "volume": 314855.0}, {"date": "2025-10-13", "close": 2.65, "volume": 4570823.0}, {"date": "2025-10-14", "close": 2.61, "volume": 780525.0}, {"date": "2025-10-15", "close": 2.61, "volume": 614466.0}, {"date": "2025-10-16", "close": 2.61, "volume": 889590.0}, {"date": "2025-10-17", "close": 2.59, "volume": 1883718.0}, {"date": "2025-10-20", "close": 2.61, "volume": 2419886.0}, {"date": "2025-10-21", "close": 2.61, "volume": 897509.0}, {"date": "2025-10-22", "close": 2.59, "volume": 773726.0}, {"date": "2025-10-23", "close": 2.59, "volume": 925343.0}, {"date": "2025-10-24", "close": 2.6, "volume": 1851397.0}, {"date": "2025-10-27", "close": 2.6, "volume": 1738648.0}, {"date": "2025-10-28", "close": 2.56, "volume": 2736810.0}, {"date": "2025-10-29", "close": 2.56, "volume": 2073138.0}, {"date": "2025-10-30", "close": 2.48, "volume": 1771411.0}, {"date": "2025-10-31", "close": 2.59, "volume": 1314218.0}, {"date": "2025-11-03", "close": 2.6, "volume": 915673.0}, {"date": "2025-11-04", "close": 2.62, "volume": 565293.0}, {"date": "2025-11-05", "close": 2.54, "volume": 771192.0}, {"date": "2025-11-06", "close": 2.5, "volume": 1356956.0}, {"date": "2025-11-07", "close": 2.47, "volume": 830051.0}, {"date": "2025-11-10", "close": 2.56, "volume": 582362.0}, {"date": "2025-11-11", "close": 2.57, "volume": 1231376.0}, {"date": "2025-11-12", "close": 2.58, "volume": 580948.0}, {"date": "2025-11-13", "close": 2.56, "volume": 993636.0}, {"date": "2025-11-14", "close": 2.49, "volume": 716462.0}, {"date": "2025-11-17", "close": 2.5, "volume": 1207343.0}, {"date": "2025-11-18", "close": 2.52, "volume": 1732938.0}, {"date": "2025-11-19", "close": 2.54, "volume": 390461.0}, {"date": "2025-11-20", "close": 2.57, "volume": 683672.0}, {"date": "2025-11-21", "close": 2.52, "volume": 231141.0}, {"date": "2025-11-24", "close": 2.56, "volume": 1163511.0}, {"date": "2025-11-25", "close": 2.61, "volume": 751290.0}, {"date": "2025-11-26", "close": 2.66, "volume": 534786.0}, {"date": "2025-11-27", "close": 2.62, "volume": 224828.0}, {"date": "2025-11-28", "close": 2.64, "volume": 228733.0}, {"date": "2025-12-01", "close": 2.57, "volume": 678662.0}, {"date": "2025-12-02", "close": 2.57, "volume": 1560047.0}, {"date": "2025-12-03", "close": 2.58, "volume": 557522.0}, {"date": "2025-12-04", "close": 2.47, "volume": 876426.0}, {"date": "2025-12-05", "close": 2.45, "volume": 343537.0}, {"date": "2025-12-08", "close": 2.47, "volume": 426697.0}, {"date": "2025-12-09", "close": 2.5, "volume": 551527.0}, {"date": "2025-12-10", "close": 2.48, "volume": 576177.0}, {"date": "2025-12-11", "close": 2.45, "volume": 230927.0}, {"date": "2025-12-12", "close": 2.45, "volume": 206144.0}, {"date": "2025-12-15", "close": 2.46, "volume": 204740.0}, {"date": "2025-12-16", "close": 2.48, "volume": 641547.0}, {"date": "2025-12-17", "close": 2.46, "volume": 551328.0}, {"date": "2025-12-18", "close": 2.41, "volume": 3036855.0}, {"date": "2025-12-19", "close": 2.41, "volume": 913323.0}, {"date": "2025-12-22", "close": 2.42, "volume": 598867.0}, {"date": "2025-12-23", "close": 2.48, "volume": 763395.0}, {"date": "2025-12-24", "close": 2.45, "volume": 259506.0}, {"date": "2025-12-29", "close": 2.42, "volume": 436763.0}, {"date": "2025-12-30", "close": 2.46, "volume": 844043.0}, {"date": "2025-12-31", "close": 2.54, "volume": 553641.0}, {"date": "2026-01-02", "close": 2.51, "volume": 245418.0}, {"date": "2026-01-05", "close": 2.53, "volume": 387652.0}, {"date": "2026-01-06", "close": 2.51, "volume": 573933.0}, {"date": "2026-01-07", "close": 2.51, "volume": 491913.0}, {"date": "2026-01-08", "close": 2.55, "volume": 424631.0}, {"date": "2026-01-09", "close": 2.54, "volume": 492111.0}, {"date": "2026-01-12", "close": 2.6, "volume": 345855.0}, {"date": "2026-01-13", "close": 2.64, "volume": 339743.0}, {"date": "2026-01-14", "close": 2.65, "volume": 547443.0}, {"date": "2026-01-15", "close": 2.56, "volume": 410916.0}, {"date": "2026-01-16", "close": 2.61, "volume": 262404.0}, {"date": "2026-01-19", "close": 2.63, "volume": 549887.0}, {"date": "2026-01-20", "close": 2.61, "volume": 326872.0}, {"date": "2026-01-21", "close": 2.58, "volume": 530885.0}, {"date": "2026-01-22", "close": 2.64, "volume": 201539.0}, {"date": "2026-01-23", "close": 2.68, "volume": 460796.0}, {"date": "2026-01-27", "close": 2.64, "volume": 492804.0}, {"date": "2026-01-28", "close": 2.57, "volume": 395774.0}, {"date": "2026-01-29", "close": 2.63, "volume": 469356.0}, {"date": "2026-01-30", "close": 2.62, "volume": 1203248.0}, {"date": "2026-02-02", "close": 2.61, "volume": 217717.0}, {"date": "2026-02-03", "close": 2.58, "volume": 365964.0}, {"date": "2026-02-04", "close": 2.51, "volume": 423291.0}, {"date": "2026-02-05", "close": 2.49, "volume": 884019.0}, {"date": "2026-02-06", "close": 2.43, "volume": 684504.0}, {"date": "2026-02-09", "close": 2.45, "volume": 441296.0}, {"date": "2026-02-10", "close": 2.49, "volume": 336910.0}, {"date": "2026-02-11", "close": 2.55, "volume": 551058.0}, {"date": "2026-02-12", "close": 2.47, "volume": 465292.0}, {"date": "2026-02-13", "close": 2.4, "volume": 450004.0}, {"date": "2026-02-16", "close": 2.4, "volume": 920613.0}, {"date": "2026-02-17", "close": 2.42, "volume": 711430.0}, {"date": "2026-02-18", "close": 2.43, "volume": 524541.0}, {"date": "2026-02-19", "close": 2.43, "volume": 1529736.0}, {"date": "2026-02-20", "close": 2.41, "volume": 1180102.0}, {"date": "2026-02-23", "close": 2.4, "volume": 1048563.0}, {"date": "2026-02-24", "close": 2.26, "volume": 2362002.0}, {"date": "2026-02-25", "close": 2.41, "volume": 4769715.0}, {"date": "2026-02-26", "close": 2.46, "volume": 663993.0}, {"date": "2026-02-27", "close": 2.44, "volume": 589751.0}, {"date": "2026-03-02", "close": 2.41, "volume": 1001377.0}, {"date": "2026-03-03", "close": 2.43, "volume": 545969.0}, {"date": "2026-03-04", "close": 2.42, "volume": 699965.0}, {"date": "2026-03-05", "close": 2.38, "volume": 573356.0}, {"date": "2026-03-06", "close": 2.36, "volume": 421508.0}, {"date": "2026-03-09", "close": 2.31, "volume": 1611064.0}, {"date": "2026-03-10", "close": 2.37, "volume": 1353272.0}, {"date": "2026-03-11", "close": 2.36, "volume": 1169295.0}, {"date": "2026-03-12", "close": 2.31, "volume": 2836854.0}, {"date": "2026-03-13", "close": 2.32, "volume": 752120.0}, {"date": "2026-03-16", "close": 2.3, "volume": 527223.0}, {"date": "2026-03-17", "close": 2.33, "volume": 727043.0}, {"date": "2026-03-18", "close": 2.4, "volume": 726866.0}, {"date": "2026-03-19", "close": 2.36, "volume": 945172.0}, {"date": "2026-03-20", "close": 2.47, "volume": 5723707.0}, {"date": "2026-03-23", "close": 2.43, "volume": 1148238.0}, {"date": "2026-03-24", "close": 2.36, "volume": 834595.0}, {"date": "2026-03-25", "close": 2.36, "volume": 372191.0}, {"date": "2026-03-26", "close": 2.41, "volume": 424259.0}, {"date": "2026-03-27", "close": 2.35, "volume": 670707.0}, {"date": "2026-03-30", "close": 2.35, "volume": 826608.0}, {"date": "2026-03-31", "close": 2.36, "volume": 774403.0}, {"date": "2026-04-01", "close": 2.32, "volume": 821946.0}, {"date": "2026-04-02", "close": 2.25, "volume": 758242.0}, {"date": "2026-04-07", "close": 2.26, "volume": 644282.0}, {"date": "2026-04-08", "close": 2.3, "volume": 560002.0}, {"date": "2026-04-09", "close": 2.27, "volume": 672179.0}, {"date": "2026-04-10", "close": 2.27, "volume": 1060783.0}, {"date": "2026-04-13", "close": 2.25, "volume": 977599.0}, {"date": "2026-04-14", "close": 2.25, "volume": 575306.0}, {"date": "2026-04-15", "close": 2.28, "volume": 898262.0}, {"date": "2026-04-16", "close": 2.31, "volume": 714361.0}, {"date": "2026-04-17", "close": 2.26, "volume": 929952.0}, {"date": "2026-04-20", "close": 2.3, "volume": 467319.0}, {"date": "2026-04-21", "close": 2.3, "volume": 527737.0}, {"date": "2026-04-22", "close": 2.22, "volume": 513906.0}, {"date": "2026-04-23", "close": 2.2, "volume": 438938.0}, {"date": "2026-04-24", "close": 2.23, "volume": 689611.0}, {"date": "2026-04-27", "close": 2.23, "volume": 273867.0}, {"date": "2026-04-28", "close": 2.2, "volume": 907770.0}, {"date": "2026-04-29", "close": 2.19, "volume": 1066085.0}, {"date": "2026-04-30", "close": 2.23, "volume": 1529307.0}, {"date": "2026-05-01", "close": 2.22, "volume": 497474.0}, {"date": "2026-05-04", "close": 2.27, "volume": 506138.0}, {"date": "2026-05-05", "close": 2.23, "volume": 515674.0}, {"date": "2026-05-06", "close": 2.26, "volume": 398289.0}, {"date": "2026-05-07", "close": 2.31, "volume": 514264.0}, {"date": "2026-05-08", "close": 2.27, "volume": 253202.0}, {"date": "2026-05-11", "close": 2.22, "volume": 659421.0}, {"date": "2026-05-12", "close": 2.19, "volume": 715751.0}, {"date": "2026-05-13", "close": 2.19, "volume": 623324.0}, {"date": "2026-05-14", "close": 2.17, "volume": 857926.0}, {"date": "2026-05-15", "close": 2.11, "volume": 1591337.0}, {"date": "2026-05-18", "close": 2.07, "volume": 1310845.0}, {"date": "2026-05-19", "close": 2.08, "volume": 832686.0}, {"date": "2026-05-20", "close": 2.04, "volume": 1381726.0}, {"date": "2026-05-21", "close": 2.01, "volume": 1246952.0}, {"date": "2026-05-22", "close": 2.08, "volume": 905372.0}, {"date": "2026-05-25", "close": 2.08, "volume": 281445.0}, {"date": "2026-05-26", "close": 2.09, "volume": 3403312.0}, {"date": "2026-05-27", "close": 2.08, "volume": 916620.0}, {"date": "2026-05-28", "close": 2.12, "volume": 2178742.0}, {"date": "2026-05-29", "close": 2.17, "volume": 1995147.0}, {"date": "2026-06-01", "close": 2.18, "volume": 936873.0}, {"date": "2026-06-02", "close": 2.12, "volume": 910237.0}, {"date": "2026-06-03", "close": 2.06, "volume": 3387317.0}, {"date": "2026-06-04", "close": 2.03, "volume": 1641330.0}, {"date": "2026-06-05", "close": 2.07, "volume": 2271632.0}, {"date": "2026-06-09", "close": 1.995, "volume": 4988752.0}, {"date": "2026-06-10", "close": 2.01, "volume": 1886168.0}, {"date": "2026-06-11", "close": 2.03, "volume": 1646607.0}, {"date": "2026-06-12", "close": 2.04, "volume": 1888996.0}, {"date": "2026-06-15", "close": 2.07, "volume": 2922112.0}, {"date": "2026-06-16", "close": 2.07, "volume": 1578456.0}, {"date": "2026-06-17", "close": 2.07, "volume": 1205572.0}, {"date": "2026-06-18", "close": 2.03, "volume": 929756.0}, {"date": "2026-06-19", "close": 1.98, "volume": 2640366.0}, {"date": "2026-06-22", "close": 1.94, "volume": 1016286.0}, {"date": "2026-06-23", "close": 1.965, "volume": 1189273.0}, {"date": "2026-06-24", "close": 1.975, "volume": 526592.0}, {"date": "2026-06-25", "close": 2.01, "volume": 660326.0}, {"date": "2026-06-26", "close": 2.0, "volume": 638851.0}, {"date": "2026-06-29", "close": 2.0, "volume": 984870.0}, {"date": "2026-06-30", "close": 2.0, "volume": 1049764.0}, {"date": "2026-07-01", "close": 2.01, "volume": 726241.0}, {"date": "2026-07-02", "close": 2.01, "volume": 916024.0}, {"date": "2026-07-03", "close": 2.02, "volume": 237210.0}, {"date": "2026-07-06", "close": 2.06, "volume": 880554.0}, {"date": "2026-07-07", "close": 2.1, "volume": 865468.0}, {"date": "2026-07-08", "close": 2.05, "volume": 615973.0}, {"date": "2026-07-09", "close": 2.08, "volume": 1207508.0}, {"date": "2026-07-10", "close": 2.06, "volume": 301460.0}, {"date": "2026-07-13", "close": 2.08, "volume": 600431.0}, {"date": "2026-07-14", "close": 2.07, "volume": 456616.0}, {"date": "2026-07-15", "close": 2.1, "volume": 881644.0}, {"date": "2026-07-16", "close": 2.14, "volume": 812477.0}, {"date": "2026-07-17", "close": 2.1, "volume": 626386.0}, {"date": "2026-07-20", "close": 2.08, "volume": 331473.0}, {"date": "2026-07-21", "close": 2.07, "volume": 304476.0}, {"date": "2026-07-22", "close": 2.06, "volume": 562215.0}, {"date": "2026-07-23", "close": 2.07, "volume": 421082.0}, {"date": "2026-07-24", "close": 2.05, "volume": 581771.0}, {"date": "2026-07-27", "close": 2.05, "volume": 370592.0}, {"date": "2026-07-28", "close": 2.08, "volume": 539761.0}, {"date": "2026-07-29", "close": 2.09, "volume": 727608.0}, {"date": "2026-07-30", "close": 2.09, "volume": 787617.0}, {"date": "2026-07-31", "close": 2.1, "volume": 2541796.0}, {"date": "2026-08-03", "close": 2.14, "volume": 840255.0}, {"date": "2026-08-04", "close": 2.22, "volume": 1042381.0}, {"date": "2026-08-05", "close": 2.22, "volume": 562454.0}, {"date": "2026-08-06", "close": 2.23, "volume": 1206165.0}, {"date": "2026-08-07", "close": 2.18, "volume": 648974.0}, {"date": "2026-08-10", "close": 2.13, "volume": 2319023.0}, {"date": "2026-08-11", "close": 2.22, "volume": 2603832.0}, {"date": "2026-08-12", "close": 2.22, "volume": 1938700.0}, {"date": "2026-08-13", "close": 2.23, "volume": 1631548.0}, {"date": "2026-08-14", "close": 2.24, "volume": 994361.0}, {"date": "2026-08-17", "close": 2.23, "volume": 573250.0}, {"date": "2026-08-18", "close": 2.26, "volume": 1160964.0}, {"date": "2026-08-19", "close": 2.24, "volume": 1153356.0}, {"date": "2026-08-20", "close": 2.28, "volume": 1163405.0}, {"date": "2026-08-21", "close": 2.25, "volume": 862260.0}, {"date": "2026-08-24", "close": 2.28, "volume": 751305.0}, {"date": "2026-08-25", "close": 2.4, "volume": 2484873.0}, {"date": "2026-08-26", "close": 2.33, "volume": 1276094.0}, {"date": "2026-08-27", "close": 2.33, "volume": 2039066.0}, {"date": "2026-08-28", "close": 2.25, "volume": 885013.0}, {"date": "2026-08-31", "close": 2.29, "volume": 728758.0}, {"date": "2026-09-01", "close": 2.34, "volume": 1561857.0}, {"date": "2026-09-02", "close": 2.35, "volume": 1452161.0}, {"date": "2026-09-03", "close": 2.28, "volume": 1282998.0}, {"date": "2026-09-04", "close": 2.31, "volume": 1498450.0}, {"date": "2026-09-07", "close": 2.33, "volume": 591314.0}], "refreshing": true}