{"ticker": "ING", "overview": {"name": "Inghams Group Limited", "country": "Australia", "industry": "Food, Beverage & Tobacco"}, "description": "Inghams Group Limited trades as ING on the ASX and is registered in Australia, classified under Food, Beverage & Tobacco. Poultry producer. Privy Trades holds 30 insider filings for the company. We also hold 378 ASX director and substantial-holder notices naming 16 distinct holders. The most recent filing on record is dated 14 October 2026.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ING", "has_prices": true, "as_of": "2026-09-07", "last": 2.08, "prev_close": 2.11, "change": -0.029999999999999805, "change_pct": -0.014218009478672893, "session_volume": 845744.0, "vwap_5": 2.0909285620977944, "vwap_20": 2.084733642135242, "vwap_60": 2.09496545590286, "vwap_250": 2.2089387587570104, "high_52w": 2.67, "low_52w": 1.695, "avg_volume_20": 2612688.95, "sessions": 400, "market_cap": {"value": 743359202.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152111", "src": "ASX", "ticker": "ING", "cik": "", "company": "Inghams Group Limited", "company_raw": "Inghams Group Limited", "who": "L Nicholls", "who_key": "L Nicholls", "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": "L Nicholls just moved their ING stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152111", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28241}, {"id": "ASX-03142968", "src": "ASX", "ticker": "ING", "cik": "", "company": "Inghams Group Limited", "company_raw": "Inghams Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ING", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142968", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58481}, {"id": "ASX-03141259", "src": "ASX", "ticker": "ING", "cik": "", "company": "Inghams Group Limited", "company_raw": "Inghams Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ING", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141259", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65681}, {"id": "ASX-03138818", "src": "ASX", "ticker": "ING", "cik": "", "company": "Inghams Group Limited", "company_raw": "Inghams Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ING", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138818", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75761}, {"id": "ASX-03137293", "src": "ASX", "ticker": "ING", "cik": "", "company": "Inghams Group Limited", "company_raw": "Inghams Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ING", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137293", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "ASXSH-03133234", "src": "ASX", "ticker": "ING", "cik": "", "company": "Inghams Group Limited", "company_raw": "Inghams Group Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 7 to this form crosses the line: 5.49% of ING", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133234", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85841}, {"id": "ASX-03135062", "src": "ASX", "ticker": "ING", "cik": "", "company": "Inghams Group Limited", "company_raw": "Inghams Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ING", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135062", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87281}, {"id": "ASX-03135001", "src": "ASX", "ticker": "ING", "cik": "", "company": "Inghams Group Limited", "company_raw": "Inghams Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ING", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135001", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88721}, {"id": "ASX-03134358", "src": "ASX", "ticker": "ING", "cik": "", "company": "Inghams Group Limited", "company_raw": "Inghams Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ING", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134358", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "ASXSH-03131003", "src": "ASX", "ticker": "ING", "cik": "", "company": "Inghams Group Limited", "company_raw": "Inghams Group Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in ING \u2014 UBS Group AG and its related bodies corporate declares 5.84%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131003", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "ASXSH-03130942", "src": "ASX", "ticker": "ING", "cik": "", "company": "Inghams Group Limited", "company_raw": "Inghams Group Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 4 to this form walks away from ING", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130942", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "ASX-03133688", "src": "ASX", "ticker": "ING", "cik": "", "company": "Inghams Group Limited", "company_raw": "Inghams Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ING", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133688", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "ASXSH-03130299", "src": "ASX", "ticker": "ING", "cik": "", "company": "Inghams Group Limited", "company_raw": "Inghams Group Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in ING \u2014 State Street Corporation and subsidiaries named in paragraph 7 to this form declares 5.09%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130299", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95921}, {"id": "ASX-03132590", "src": "ASX", "ticker": "ING", "cik": "", "company": "Inghams Group Limited", "company_raw": "Inghams Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ING", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132590", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95921}, {"id": "ASX-03131708", "src": "ASX", "ticker": "ING", "cik": "", "company": "Inghams Group Limited", "company_raw": "Inghams Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ING", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131708", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97361}, {"id": "ASX-03131584", "src": "ASX", "ticker": "ING", "cik": "", "company": "Inghams Group Limited", "company_raw": "Inghams Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ING", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131584", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97361}, {"id": "ASX-03129815", "src": "ASX", "ticker": "ING", "cik": "", "company": "Inghams Group Limited", "company_raw": "Inghams Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ING", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129815", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100241}, {"id": "ASX-03127844", "src": "ASX", "ticker": "ING", "cik": "", "company": "Inghams Group Limited", "company_raw": "Inghams Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ING", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127844", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "ASX-03127051", "src": "ASX", "ticker": "ING", "cik": "", "company": "Inghams Group Limited", "company_raw": "Inghams Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ING", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127051", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108881}, {"id": "ASX-03126483", "src": "ASX", "ticker": "ING", "cik": "", "company": "Inghams Group Limited", "company_raw": "Inghams Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ING", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126483", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110321}, {"id": "ASX-03124944", "src": "ASX", "ticker": "ING", "cik": "", "company": "Inghams Group Limited", "company_raw": "Inghams Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ING", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124944", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "ASX-03124581", "src": "ASX", "ticker": "ING", "cik": "", "company": "Inghams Group Limited", "company_raw": "Inghams Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ING", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124581", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "ASX-03118561", "src": "ASX", "ticker": "ING", "cik": "", "company": "Inghams Group Limited", "company_raw": "Inghams Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ING", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118561", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142001}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "LINDA BARDO NICHOLLS", "notice_type": "3Y", "direct_shares": 72875.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148052-2A1703906", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Longstaff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/ing", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Helen Nash", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/ing", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ihlein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/ing", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Alexander", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/ing", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Alexander", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/ing", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Haseltine", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/ing", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Nicholls", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/ing", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Reeves", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/ing", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Reeves", "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/ing", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Nicholls", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-16", "source_url": "https://www.marketindex.com.au/asx/ing", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Haseltine", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-29", "source_url": "https://www.marketindex.com.au/asx/ing", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Nash", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-29", "source_url": "https://www.marketindex.com.au/asx/ing", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Ihlein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-29", "source_url": "https://www.marketindex.com.au/asx/ing", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Reeves", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-25", "source_url": "https://www.marketindex.com.au/asx/ing", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robyn Stubbs", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-23", "source_url": "https://www.marketindex.com.au/asx/ing", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Linda Nicholls", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-12", "source_url": "https://www.marketindex.com.au/asx/ing", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jacqueline McArthur", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-12", "source_url": "https://www.marketindex.com.au/asx/ing", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Helen Nash", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-31", "source_url": "https://www.marketindex.com.au/asx/ing", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Reeves", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-06", "source_url": "https://www.marketindex.com.au/asx/ing", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robyn Stubbs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-17", "source_url": "https://www.marketindex.com.au/asx/ing", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Helen Nash", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-14", "source_url": "https://www.marketindex.com.au/asx/ing", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Linda Nicholls", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-07", "source_url": "https://www.marketindex.com.au/asx/ing", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jacqueline McArthur", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-07", "source_url": "https://www.marketindex.com.au/asx/ing", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Longstaff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-23", "source_url": "https://www.marketindex.com.au/asx/ing", "needs_ocr": 0}], "directors": [{"name": "Andrew Reeves", "first_seen": "2019-01-15", "last_seen": "2024-11-22", "status": "current", "notices": 4}, {"name": "L Nicholls", "first_seen": "2021-04-09", "last_seen": "2025-03-17", "status": "current", "notices": 3}, {"name": "M Haseltine", "first_seen": "2024-08-29", "last_seen": "2025-08-27", "status": "current", "notices": 2}, {"name": "E Alexander", "first_seen": "2025-09-17", "last_seen": "2025-12-01", "status": "current", "notices": 2}, {"name": "Michael Ihlein", "first_seen": "2026-05-28", "last_seen": "2026-05-28", "status": "current", "notices": 1}, {"name": "Helen Nash", "first_seen": "2022-03-14", "last_seen": "2026-05-28", "status": "current", "notices": 3}, {"name": "Tim Longstaff", "first_seen": "2022-02-23", "last_seen": "2026-06-03", "status": "current", "notices": 2}, {"name": "LINDA BARDO NICHOLLS", "first_seen": "2026-10-13", "last_seen": "2026-10-13", "status": "current", "notices": 1}, {"name": "Jim Leighton", "first_seen": "2019-01-14", "last_seen": "2019-01-14", "status": "past", "notices": 1}, {"name": "Timothy Longstaff", "first_seen": "2022-01-21", "last_seen": "2022-01-21", "status": "past", "notices": 1}, {"name": "Linda Nicholls", "first_seen": "2022-03-07", "last_seen": "2023-05-12", "status": "past", "notices": 2}, {"name": "Jacqueline McArthur", "first_seen": "2022-03-07", "last_seen": "2023-05-12", "status": "past", "notices": 2}, {"name": "Robyn Stubbs", "first_seen": "2022-03-17", "last_seen": "2023-06-23", "status": "past", "notices": 2}, {"name": "M Ihlein", "first_seen": "2024-08-29", "last_seen": "2024-08-29", "status": "past", "notices": 1}, {"name": "H Nash", "first_seen": "2024-08-29", "last_seen": "2024-08-29", "status": "past", "notices": 1}, {"name": "A Reeves", "first_seen": "2024-09-19", "last_seen": "2024-09-19", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-13", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - L Nicholls", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148052-2A1703906"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Application for quotation of securities - ING", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148033-2A1703898"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146484-2A1703220"}, {"date": "2026-10-08", "form": "Periodic Reports", "title": "2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146483-2A1703219"}, {"date": "2026-10-06", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - ING", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145047-2A1702234"}], "performance": {"ticker": "ING", "has_prices": true, "summary": {"n": 4, "avg": -0.20223645129964207, "win_rate": 0.25, "best": 0.09424083769633505, "worst": -0.4226519337016575, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 1.91, "return": 0.09424083769633505}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 2.46, "return": -0.1504065040650407}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 3.62, "return": -0.4226519337016575}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-31", "score": 0.0, "ref_price": 3.12, "return": -0.3301282051282052}]}, "price_series": [{"date": "2016-11-07", "close": 3.22, "volume": 9133996.0}, {"date": "2016-11-08", "close": 3.29, "volume": 7531418.0}, {"date": "2016-11-09", "close": 3.19, "volume": 2501398.0}, {"date": "2016-11-10", "close": 3.27, "volume": 1095636.0}, {"date": "2016-11-11", "close": 3.24, "volume": 768977.0}, {"date": "2016-11-14", "close": 3.19, "volume": 971268.0}, {"date": "2016-11-15", "close": 3.19, "volume": 2589793.0}, {"date": "2016-11-16", "close": 3.18, "volume": 1062334.0}, {"date": "2016-11-17", "close": 3.14, "volume": 1004361.0}, {"date": "2016-11-18", "close": 3.15, "volume": 507290.0}, {"date": "2016-11-21", "close": 3.11, "volume": 1384238.0}, {"date": "2016-11-22", "close": 3.09, "volume": 3132793.0}, {"date": "2016-11-23", "close": 3.08, "volume": 1163343.0}, {"date": "2016-11-24", "close": 3.06, "volume": 663124.0}, {"date": "2016-11-25", "close": 3.02, "volume": 703133.0}, {"date": "2016-11-28", "close": 3.06, "volume": 425832.0}, {"date": "2016-11-29", "close": 3.1, "volume": 599035.0}, {"date": "2016-11-30", "close": 3.16, "volume": 395872.0}, {"date": "2016-12-01", "close": 3.15, "volume": 326994.0}, {"date": "2016-12-02", "close": 3.14, "volume": 337859.0}, {"date": "2016-12-05", "close": 3.11, "volume": 126548.0}, {"date": "2016-12-06", "close": 3.1, "volume": 175174.0}, {"date": "2016-12-07", "close": 3.08, "volume": 343291.0}, {"date": "2016-12-08", "close": 3.11, "volume": 2416229.0}, {"date": "2016-12-09", "close": 3.12, "volume": 174020.0}, {"date": "2016-12-12", "close": 3.1, "volume": 272700.0}, {"date": "2016-12-13", "close": 3.12, "volume": 416404.0}, {"date": "2016-12-14", "close": 3.12, "volume": 791324.0}, {"date": "2016-12-15", "close": 3.1, "volume": 1856994.0}, {"date": "2016-12-16", "close": 3.08, "volume": 571629.0}, {"date": "2016-12-19", "close": 3.06, "volume": 834030.0}, {"date": "2016-12-20", "close": 3.12, "volume": 872550.0}, {"date": "2016-12-21", "close": 3.16, "volume": 2436425.0}, {"date": "2016-12-22", "close": 3.23, "volume": 1330400.0}, {"date": "2016-12-23", "close": 3.22, "volume": 645316.0}, {"date": "2016-12-28", "close": 3.21, "volume": 237682.0}, {"date": "2016-12-29", "close": 3.21, "volume": 408055.0}, {"date": "2016-12-30", "close": 3.19, "volume": 151052.0}, {"date": "2017-01-03", "close": 3.19, "volume": 131774.0}, {"date": "2017-01-04", "close": 3.23, "volume": 330945.0}, {"date": "2017-01-05", "close": 3.23, "volume": 474953.0}, {"date": "2017-01-06", "close": 3.22, "volume": 348774.0}, {"date": "2017-01-09", "close": 3.21, "volume": 298934.0}, {"date": "2017-01-10", "close": 3.21, "volume": 1022618.0}, {"date": "2017-01-11", "close": 3.2, "volume": 530481.0}, {"date": "2017-01-12", "close": 3.19, "volume": 967717.0}, {"date": "2017-01-13", "close": 3.18, "volume": 300193.0}, {"date": "2017-01-16", "close": 3.17, "volume": 421573.0}, {"date": "2017-01-17", "close": 3.15, "volume": 329172.0}, {"date": "2017-01-18", "close": 3.16, "volume": 533880.0}, {"date": "2017-01-19", "close": 3.16, "volume": 239343.0}, {"date": "2017-01-20", "close": 3.16, "volume": 580102.0}, {"date": "2017-01-23", "close": 3.16, "volume": 304673.0}, {"date": "2017-01-24", "close": 3.15, "volume": 299252.0}, {"date": "2017-01-25", "close": 3.14, "volume": 236760.0}, {"date": "2017-01-27", "close": 3.16, "volume": 322422.0}, {"date": "2017-01-30", "close": 3.16, "volume": 315845.0}, {"date": "2017-01-31", "close": 3.16, "volume": 309232.0}, {"date": "2017-02-01", "close": 3.16, "volume": 257341.0}, {"date": "2017-02-02", "close": 3.18, "volume": 281641.0}, {"date": "2017-02-03", "close": 3.23, "volume": 3891719.0}, {"date": "2017-02-06", "close": 3.23, "volume": 1000065.0}, {"date": "2017-02-07", "close": 3.25, "volume": 748785.0}, {"date": "2017-02-08", "close": 3.36, "volume": 1321376.0}, {"date": "2017-02-09", "close": 3.35, "volume": 610785.0}, {"date": "2017-02-10", "close": 3.32, "volume": 534151.0}, {"date": "2017-02-13", "close": 3.45, "volume": 1047829.0}, {"date": "2017-02-14", "close": 3.39, "volume": 501928.0}, {"date": "2017-02-15", "close": 3.33, "volume": 2664389.0}, {"date": "2017-02-16", "close": 3.3, "volume": 828857.0}, {"date": "2017-02-17", "close": 3.28, "volume": 390486.0}, {"date": "2017-02-20", "close": 3.27, "volume": 1704801.0}, {"date": "2017-02-21", "close": 3.27, "volume": 604049.0}, {"date": "2017-02-22", "close": 3.28, "volume": 430729.0}, {"date": "2017-02-23", "close": 3.3, "volume": 430030.0}, {"date": "2017-02-24", "close": 3.31, "volume": 506861.0}, {"date": "2017-02-27", "close": 3.3, "volume": 781602.0}, {"date": "2017-02-28", "close": 3.3, "volume": 333611.0}, {"date": "2017-03-01", "close": 3.26, "volume": 450886.0}, {"date": "2017-03-02", "close": 3.23, "volume": 688077.0}, {"date": "2017-03-03", "close": 3.26, "volume": 281072.0}, {"date": "2017-03-06", "close": 3.25, "volume": 370195.0}, {"date": "2017-03-07", "close": 3.27, "volume": 581864.0}, {"date": "2017-03-08", "close": 3.23, "volume": 452933.0}, {"date": "2017-03-09", "close": 3.24, "volume": 482633.0}, {"date": "2017-03-10", "close": 3.12, "volume": 807866.0}, {"date": "2017-03-13", "close": 3.09, "volume": 388706.0}, {"date": "2017-03-14", "close": 3.04, "volume": 1135812.0}, {"date": "2017-03-15", "close": 3.02, "volume": 914230.0}, {"date": "2017-03-16", "close": 3.05, "volume": 964091.0}, {"date": "2017-03-17", "close": 3.04, "volume": 5752578.0}, {"date": "2017-03-20", "close": 3.04, "volume": 356501.0}, {"date": "2017-03-21", "close": 3.09, "volume": 656009.0}, {"date": "2017-03-22", "close": 3.1, "volume": 706743.0}, {"date": "2017-03-23", "close": 3.12, "volume": 177751.0}, {"date": "2017-03-24", "close": 3.18, "volume": 474089.0}, {"date": "2017-03-27", "close": 3.18, "volume": 329586.0}, {"date": "2017-03-28", "close": 3.18, "volume": 512509.0}, {"date": "2017-03-29", "close": 3.17, "volume": 250411.0}, {"date": "2017-03-30", "close": 3.24, "volume": 408596.0}, {"date": "2017-03-31", "close": 3.21, "volume": 290977.0}, {"date": "2017-04-03", "close": 3.23, "volume": 206808.0}, {"date": "2017-04-04", "close": 3.25, "volume": 173135.0}, {"date": "2017-04-05", "close": 3.22, "volume": 300221.0}, {"date": "2017-04-06", "close": 3.23, "volume": 270495.0}, {"date": "2017-04-07", "close": 3.21, "volume": 241237.0}, {"date": "2017-04-10", "close": 3.29, "volume": 323010.0}, {"date": "2017-04-11", "close": 3.3, "volume": 487619.0}, {"date": "2017-04-12", "close": 3.28, "volume": 263466.0}, {"date": "2017-04-13", "close": 3.3, "volume": 250346.0}, {"date": "2017-04-18", "close": 3.23, "volume": 138578.0}, {"date": "2017-04-19", "close": 3.28, "volume": 266133.0}, {"date": "2017-04-20", "close": 3.22, "volume": 217759.0}, {"date": "2017-04-21", "close": 3.21, "volume": 219987.0}, {"date": "2017-04-24", "close": 3.2, "volume": 287289.0}, {"date": "2017-04-26", "close": 3.13, "volume": 635420.0}, {"date": "2017-04-27", "close": 3.15, "volume": 367686.0}, {"date": "2017-04-28", "close": 3.13, "volume": 384348.0}, {"date": "2017-05-01", "close": 3.13, "volume": 223894.0}, {"date": "2017-05-02", "close": 3.13, "volume": 397354.0}, {"date": "2017-05-03", "close": 3.13, "volume": 273448.0}, {"date": "2017-05-04", "close": 3.15, "volume": 245239.0}, {"date": "2017-05-05", "close": 3.09, "volume": 208147.0}, {"date": "2017-05-08", "close": 3.12, "volume": 336765.0}, {"date": "2017-05-09", "close": 3.16, "volume": 264627.0}, {"date": "2017-05-10", "close": 3.18, "volume": 687046.0}, {"date": "2017-05-11", "close": 3.19, "volume": 571234.0}, {"date": "2017-05-12", "close": 3.19, "volume": 333589.0}, {"date": "2017-05-15", "close": 3.18, "volume": 322444.0}, {"date": "2017-05-16", "close": 3.17, "volume": 292546.0}, {"date": "2017-05-17", "close": 3.18, "volume": 353279.0}, {"date": "2017-05-18", "close": 3.16, "volume": 861439.0}, {"date": "2017-05-19", "close": 3.24, "volume": 641261.0}, {"date": "2017-05-22", "close": 3.21, "volume": 389889.0}, {"date": "2017-05-23", "close": 3.18, "volume": 888053.0}, {"date": "2017-05-24", "close": 3.3, "volume": 948497.0}, {"date": "2017-05-25", "close": 3.31, "volume": 1232505.0}, {"date": "2017-05-26", "close": 3.31, "volume": 1041948.0}, {"date": "2017-05-29", "close": 3.33, "volume": 735647.0}, {"date": "2017-05-30", "close": 3.35, "volume": 692550.0}, {"date": "2017-05-31", "close": 3.3, "volume": 5786589.0}, {"date": "2017-06-01", "close": 3.3, "volume": 716413.0}, {"date": "2017-06-02", "close": 3.3, "volume": 734798.0}, {"date": "2017-06-05", "close": 3.3, "volume": 422577.0}, {"date": "2017-06-06", "close": 3.31, "volume": 370438.0}, {"date": "2017-06-07", "close": 3.38, "volume": 858757.0}, {"date": "2017-06-08", "close": 3.34, "volume": 540471.0}, {"date": "2017-06-09", "close": 3.28, "volume": 570950.0}, {"date": "2017-06-13", "close": 3.25, "volume": 1142734.0}, {"date": "2017-06-14", "close": 3.28, "volume": 2448360.0}, {"date": "2017-06-15", "close": 3.38, "volume": 461054.0}, {"date": "2017-06-16", "close": 3.32, "volume": 4059722.0}, {"date": "2017-06-19", "close": 3.32, "volume": 164241.0}, {"date": "2017-06-20", "close": 3.34, "volume": 403865.0}, {"date": "2017-06-21", "close": 3.36, "volume": 243515.0}, {"date": "2017-06-22", "close": 3.38, "volume": 315205.0}, {"date": "2017-06-23", "close": 3.42, "volume": 554740.0}, {"date": "2017-06-26", "close": 3.38, "volume": 673693.0}, {"date": "2017-06-27", "close": 3.38, "volume": 597902.0}, {"date": "2017-06-28", "close": 3.49, "volume": 407407.0}, {"date": "2017-06-29", "close": 3.4, "volume": 542463.0}, {"date": "2017-06-30", "close": 3.37, "volume": 486988.0}, {"date": "2017-07-03", "close": 3.42, "volume": 264010.0}, {"date": "2017-07-04", "close": 3.44, "volume": 538850.0}, {"date": "2017-07-05", "close": 3.4, "volume": 305334.0}, {"date": "2017-07-06", "close": 3.38, "volume": 777054.0}, {"date": "2017-07-07", "close": 3.41, "volume": 164465.0}, {"date": "2017-07-10", "close": 3.41, "volume": 1020055.0}, {"date": "2017-07-11", "close": 3.36, "volume": 146434.0}, {"date": "2017-07-12", "close": 3.4, "volume": 209013.0}, {"date": "2017-07-13", "close": 3.41, "volume": 171770.0}, {"date": "2017-07-14", "close": 3.4, "volume": 82150.0}, {"date": "2017-07-17", "close": 3.44, "volume": 379449.0}, {"date": "2017-07-18", "close": 3.41, "volume": 238401.0}, {"date": "2017-07-19", "close": 3.43, "volume": 172148.0}, {"date": "2017-07-20", "close": 3.43, "volume": 688239.0}, {"date": "2017-07-21", "close": 3.44, "volume": 130498.0}, {"date": "2017-07-24", "close": 3.42, "volume": 194794.0}, {"date": "2017-07-25", "close": 3.42, "volume": 178148.0}, {"date": "2017-07-26", "close": 3.44, "volume": 232310.0}, {"date": "2017-07-27", "close": 3.41, "volume": 113582.0}, {"date": "2017-07-28", "close": 3.45, "volume": 282736.0}, {"date": "2017-07-31", "close": 3.4, "volume": 836190.0}, {"date": "2017-08-01", "close": 3.4, "volume": 422891.0}, {"date": "2017-08-02", "close": 3.45, "volume": 366326.0}, {"date": "2017-08-03", "close": 3.38, "volume": 373053.0}, {"date": "2017-08-04", "close": 3.39, "volume": 185905.0}, {"date": "2017-08-07", "close": 3.39, "volume": 76058.0}, {"date": "2017-08-08", "close": 3.38, "volume": 184303.0}, {"date": "2017-08-09", "close": 3.34, "volume": 135976.0}, {"date": "2017-08-10", "close": 3.33, "volume": 122138.0}, {"date": "2017-08-11", "close": 3.33, "volume": 2509432.0}, {"date": "2017-08-14", "close": 3.35, "volume": 120784.0}, {"date": "2017-08-15", "close": 3.39, "volume": 161934.0}, {"date": "2017-08-16", "close": 3.42, "volume": 128811.0}, {"date": "2017-08-17", "close": 3.44, "volume": 210391.0}, {"date": "2017-08-18", "close": 3.48, "volume": 287372.0}, {"date": "2017-08-21", "close": 3.5, "volume": 257999.0}, {"date": "2017-08-22", "close": 3.36, "volume": 921048.0}, {"date": "2017-08-23", "close": 3.42, "volume": 1290554.0}, {"date": "2017-08-24", "close": 3.5, "volume": 811493.0}, {"date": "2017-08-25", "close": 3.5, "volume": 575024.0}, {"date": "2017-08-28", "close": 3.53, "volume": 884476.0}, {"date": "2017-08-29", "close": 3.61, "volume": 1324928.0}, {"date": "2017-08-30", "close": 3.65, "volume": 981075.0}, {"date": "2017-08-31", "close": 3.69, "volume": 1675111.0}, {"date": "2017-09-01", "close": 3.75, "volume": 653793.0}, {"date": "2017-09-04", "close": 3.59, "volume": 589534.0}, {"date": "2017-09-05", "close": 3.68, "volume": 788953.0}, {"date": "2017-09-06", "close": 3.76, "volume": 540721.0}, {"date": "2017-09-07", "close": 3.8, "volume": 1830425.0}, {"date": "2017-09-08", "close": 3.78, "volume": 679671.0}, {"date": "2017-09-11", "close": 3.8, "volume": 1634965.0}, {"date": "2017-09-12", "close": 3.69, "volume": 1758592.0}, {"date": "2017-09-13", "close": 3.67, "volume": 419174.0}, {"date": "2017-09-14", "close": 3.71, "volume": 653904.0}, {"date": "2017-09-15", "close": 3.67, "volume": 1281875.0}, {"date": "2017-09-18", "close": 3.78, "volume": 844434.0}, {"date": "2017-09-19", "close": 3.86, "volume": 1219355.0}, {"date": "2017-09-20", "close": 3.83, "volume": 711592.0}, {"date": "2017-09-21", "close": 3.83, "volume": 451919.0}, {"date": "2017-09-22", "close": 3.83, "volume": 489455.0}, {"date": "2017-09-25", "close": 3.77, "volume": 340451.0}, {"date": "2017-09-26", "close": 3.79, "volume": 406975.0}, {"date": "2017-09-27", "close": 3.82, "volume": 777546.0}, {"date": "2017-09-28", "close": 3.89, "volume": 385919.0}, {"date": "2017-09-29", "close": 3.75, "volume": 889375.0}, {"date": "2017-10-02", "close": 3.74, "volume": 351672.0}, {"date": "2017-10-03", "close": 3.84, "volume": 444150.0}, {"date": "2017-10-04", "close": 3.9, "volume": 769351.0}, {"date": "2017-10-05", "close": 3.85, "volume": 353821.0}, {"date": "2017-10-06", "close": 3.9, "volume": 263574.0}, {"date": "2017-10-09", "close": 3.84, "volume": 347683.0}, {"date": "2017-10-10", "close": 3.8, "volume": 540594.0}, {"date": "2017-10-11", "close": 3.8, "volume": 718141.0}, {"date": "2017-10-12", "close": 3.77, "volume": 358208.0}, {"date": "2017-10-13", "close": 3.82, "volume": 305208.0}, {"date": "2017-10-16", "close": 3.8, "volume": 216730.0}, {"date": "2017-10-17", "close": 3.83, "volume": 364814.0}, {"date": "2017-10-18", "close": 3.77, "volume": 202419.0}, {"date": "2017-10-19", "close": 3.78, "volume": 387954.0}, {"date": "2017-10-20", "close": 3.8, "volume": 229881.0}, {"date": "2017-10-23", "close": 3.79, "volume": 194075.0}, {"date": "2017-10-24", "close": 3.76, "volume": 230822.0}, {"date": "2017-10-25", "close": 3.75, "volume": 204243.0}, {"date": "2017-10-26", "close": 3.72, "volume": 296656.0}, {"date": "2017-10-27", "close": 3.71, "volume": 330682.0}, {"date": "2017-10-30", "close": 3.69, "volume": 314908.0}, {"date": "2017-10-31", "close": 3.55, "volume": 1291790.0}, {"date": "2017-11-01", "close": 3.6, "volume": 595154.0}, {"date": "2017-11-02", "close": 3.61, "volume": 488389.0}, {"date": "2017-11-03", "close": 3.69, "volume": 286265.0}, {"date": "2017-11-06", "close": 3.7, "volume": 181143.0}, {"date": "2017-11-07", "close": 3.7, "volume": 234690.0}, {"date": "2017-11-08", "close": 3.68, "volume": 325943.0}, {"date": "2017-11-09", "close": 3.58, "volume": 766289.0}, {"date": "2017-11-10", "close": 3.5, "volume": 1098451.0}, {"date": "2017-11-13", "close": 3.52, "volume": 545778.0}, {"date": "2017-11-14", "close": 3.68, "volume": 770717.0}, {"date": "2017-11-15", "close": 3.56, "volume": 432748.0}, {"date": "2017-11-16", "close": 3.64, "volume": 382165.0}, {"date": "2017-11-17", "close": 3.69, "volume": 474086.0}, {"date": "2017-11-20", "close": 3.61, "volume": 481147.0}, {"date": "2017-11-21", "close": 3.61, "volume": 389268.0}, {"date": "2017-11-22", "close": 3.65, "volume": 287398.0}, {"date": "2017-11-23", "close": 3.7, "volume": 382988.0}, {"date": "2017-11-24", "close": 3.52, "volume": 855948.0}, {"date": "2017-11-27", "close": 3.49, "volume": 629377.0}, {"date": "2017-11-28", "close": 3.55, "volume": 639434.0}, {"date": "2017-11-29", "close": 3.56, "volume": 690693.0}, {"date": "2017-11-30", "close": 3.53, "volume": 813554.0}, {"date": "2017-12-01", "close": 3.53, "volume": 373224.0}, {"date": "2017-12-04", "close": 3.49, "volume": 419422.0}, {"date": "2017-12-05", "close": 3.51, "volume": 335003.0}, {"date": "2017-12-06", "close": 3.5, "volume": 2494971.0}, {"date": "2017-12-07", "close": 3.55, "volume": 321619.0}, {"date": "2017-12-08", "close": 3.52, "volume": 264503.0}, {"date": "2017-12-11", "close": 3.52, "volume": 278275.0}, {"date": "2017-12-12", "close": 3.52, "volume": 957316.0}, {"date": "2017-12-13", "close": 3.56, "volume": 1090629.0}, {"date": "2017-12-14", "close": 3.54, "volume": 709865.0}, {"date": "2017-12-15", "close": 3.45, "volume": 1359137.0}, {"date": "2017-12-18", "close": 3.42, "volume": 613828.0}, {"date": "2017-12-19", "close": 3.42, "volume": 471833.0}, {"date": "2017-12-20", "close": 3.4, "volume": 1021846.0}, {"date": "2017-12-21", "close": 3.45, "volume": 443379.0}, {"date": "2017-12-22", "close": 3.42, "volume": 222985.0}, {"date": "2017-12-27", "close": 3.43, "volume": 157197.0}, {"date": "2017-12-28", "close": 3.48, "volume": 210006.0}, {"date": "2017-12-29", "close": 3.42, "volume": 318067.0}, {"date": "2018-01-02", "close": 3.38, "volume": 238432.0}, {"date": "2018-01-03", "close": 3.37, "volume": 276474.0}, {"date": "2018-01-04", "close": 3.31, "volume": 722234.0}, {"date": "2018-01-05", "close": 3.39, "volume": 360467.0}, {"date": "2018-01-08", "close": 3.4, "volume": 305362.0}, {"date": "2018-01-09", "close": 3.38, "volume": 492336.0}, {"date": "2018-01-10", "close": 3.51, "volume": 541843.0}, {"date": "2018-01-11", "close": 3.43, "volume": 345197.0}, {"date": "2018-01-12", "close": 3.45, "volume": 401103.0}, {"date": "2018-01-15", "close": 3.45, "volume": 377904.0}, {"date": "2018-01-16", "close": 3.48, "volume": 359384.0}, {"date": "2018-01-17", "close": 3.48, "volume": 299812.0}, {"date": "2018-01-18", "close": 3.44, "volume": 290725.0}, {"date": "2018-01-19", "close": 3.42, "volume": 185447.0}, {"date": "2018-01-22", "close": 3.47, "volume": 273076.0}, {"date": "2018-01-23", "close": 3.44, "volume": 274022.0}, {"date": "2018-01-24", "close": 3.45, "volume": 276076.0}, {"date": "2018-01-25", "close": 3.39, "volume": 364118.0}, {"date": "2018-01-29", "close": 3.38, "volume": 349399.0}, {"date": "2018-01-30", "close": 3.4, "volume": 387136.0}, {"date": "2018-01-31", "close": 3.36, "volume": 272797.0}, {"date": "2018-02-01", "close": 3.4, "volume": 372627.0}, {"date": "2018-02-02", "close": 3.39, "volume": 180016.0}, {"date": "2018-02-05", "close": 3.39, "volume": 197723.0}, {"date": "2018-02-06", "close": 3.32, "volume": 236700.0}, {"date": "2018-02-07", "close": 3.32, "volume": 187862.0}, {"date": "2018-02-08", "close": 3.4, "volume": 169450.0}, {"date": "2018-02-09", "close": 3.38, "volume": 227460.0}, {"date": "2018-02-12", "close": 3.37, "volume": 334971.0}, {"date": "2018-02-13", "close": 3.38, "volume": 194736.0}, {"date": "2018-02-14", "close": 3.36, "volume": 293735.0}, {"date": "2018-02-15", "close": 3.36, "volume": 187706.0}, {"date": "2018-02-16", "close": 3.39, "volume": 69994.0}, {"date": "2018-02-19", "close": 3.4, "volume": 288060.0}, {"date": "2018-02-20", "close": 3.56, "volume": 327508.0}, {"date": "2018-02-21", "close": 3.55, "volume": 329539.0}, {"date": "2018-02-22", "close": 3.55, "volume": 715250.0}, {"date": "2018-02-23", "close": 3.75, "volume": 1097974.0}, {"date": "2018-02-26", "close": 3.62, "volume": 803257.0}, {"date": "2018-02-27", "close": 3.71, "volume": 727977.0}, {"date": "2018-02-28", "close": 3.7, "volume": 1374716.0}, {"date": "2018-03-01", "close": 3.72, "volume": 1175913.0}, {"date": "2018-03-02", "close": 3.67, "volume": 539754.0}, {"date": "2018-03-05", "close": 3.73, "volume": 793888.0}, {"date": "2018-03-06", "close": 3.71, "volume": 563663.0}, {"date": "2018-03-07", "close": 3.75, "volume": 1157886.0}, {"date": "2018-03-08", "close": 3.76, "volume": 1580505.0}, {"date": "2018-03-09", "close": 3.67, "volume": 853684.0}, {"date": "2018-03-12", "close": 3.75, "volume": 775770.0}, {"date": "2018-03-13", "close": 3.8, "volume": 841716.0}, {"date": "2018-03-14", "close": 3.54, "volume": 3753614.0}, {"date": "2018-03-15", "close": 3.48, "volume": 4604291.0}, {"date": "2018-03-16", "close": 3.53, "volume": 4769364.0}, {"date": "2018-03-19", "close": 3.49, "volume": 1351747.0}, {"date": "2018-03-20", "close": 3.51, "volume": 746743.0}, {"date": "2018-03-21", "close": 3.46, "volume": 889963.0}, {"date": "2018-03-22", "close": 3.47, "volume": 1118580.0}, {"date": "2018-03-23", "close": 3.44, "volume": 798372.0}, {"date": "2018-03-26", "close": 3.46, "volume": 1261753.0}, {"date": "2018-03-27", "close": 3.51, "volume": 1087072.0}, {"date": "2018-03-28", "close": 3.47, "volume": 1067063.0}, {"date": "2018-03-29", "close": 3.4, "volume": 1884774.0}, {"date": "2018-04-03", "close": 3.43, "volume": 1442514.0}, {"date": "2018-04-04", "close": 3.5, "volume": 1047206.0}, {"date": "2018-04-05", "close": 3.5, "volume": 1600309.0}, {"date": "2018-04-06", "close": 3.5, "volume": 286816.0}, {"date": "2018-04-09", "close": 3.5, "volume": 435970.0}, {"date": "2018-04-10", "close": 3.51, "volume": 343873.0}, {"date": "2018-04-11", "close": 3.52, "volume": 598962.0}, {"date": "2018-04-12", "close": 3.48, "volume": 574765.0}, {"date": "2018-04-13", "close": 3.52, "volume": 598094.0}, {"date": "2018-04-16", "close": 3.55, "volume": 332121.0}, {"date": "2018-04-17", "close": 3.57, "volume": 2135468.0}, {"date": "2018-04-18", "close": 3.58, "volume": 1156976.0}, {"date": "2018-04-19", "close": 3.59, "volume": 844292.0}, {"date": "2018-04-20", "close": 3.62, "volume": 1254221.0}, {"date": "2018-04-23", "close": 3.6, "volume": 970581.0}, {"date": "2018-04-24", "close": 3.57, "volume": 1324626.0}, {"date": "2018-04-26", "close": 3.65, "volume": 2153189.0}, {"date": "2018-04-27", "close": 3.65, "volume": 976043.0}, {"date": "2018-04-30", "close": 3.75, "volume": 1397873.0}, {"date": "2018-05-01", "close": 3.77, "volume": 4003358.0}, {"date": "2018-05-02", "close": 3.82, "volume": 1103015.0}, {"date": "2018-05-03", "close": 3.86, "volume": 729713.0}, {"date": "2018-05-04", "close": 3.84, "volume": 699469.0}, {"date": "2018-05-07", "close": 3.86, "volume": 544848.0}, {"date": "2018-05-08", "close": 3.85, "volume": 804722.0}, {"date": "2018-05-09", "close": 3.88, "volume": 1244781.0}, {"date": "2018-05-10", "close": 3.83, "volume": 969801.0}, {"date": "2018-05-11", "close": 3.84, "volume": 1008429.0}, {"date": "2018-05-14", "close": 3.75, "volume": 947203.0}, {"date": "2018-05-15", "close": 3.78, "volume": 467212.0}, {"date": "2018-05-16", "close": 3.84, "volume": 616077.0}, {"date": "2018-05-17", "close": 3.82, "volume": 346028.0}, {"date": "2018-05-18", "close": 3.81, "volume": 538121.0}, {"date": "2018-05-21", "close": 3.84, "volume": 319051.0}, {"date": "2018-05-22", "close": 3.87, "volume": 628491.0}, {"date": "2018-05-23", "close": 3.86, "volume": 608767.0}, {"date": "2018-05-24", "close": 3.86, "volume": 750963.0}, {"date": "2018-05-25", "close": 3.9, "volume": 527036.0}, {"date": "2018-05-28", "close": 3.85, "volume": 304452.0}, {"date": "2018-05-29", "close": 3.95, "volume": 929201.0}, {"date": "2018-05-30", "close": 3.99, "volume": 1024607.0}, {"date": "2018-05-31", "close": 3.96, "volume": 1513139.0}, {"date": "2018-06-01", "close": 3.99, "volume": 897298.0}, {"date": "2018-06-04", "close": 3.98, "volume": 523902.0}, {"date": "2018-06-05", "close": 4.0, "volume": 950950.0}, {"date": "2018-06-06", "close": 4.09, "volume": 1089806.0}, {"date": "2018-06-07", "close": 3.72, "volume": 6401505.0}, {"date": "2018-06-08", "close": 3.68, "volume": 2793629.0}, {"date": "2018-06-12", "close": 3.72, "volume": 2193498.0}, {"date": "2018-06-13", "close": 3.75, "volume": 1228328.0}, {"date": "2018-06-14", "close": 3.76, "volume": 1456893.0}, {"date": "2018-06-15", "close": 3.77, "volume": 9770303.0}, {"date": "2018-06-18", "close": 3.8, "volume": 1580822.0}, {"date": "2018-06-19", "close": 3.74, "volume": 1348392.0}, {"date": "2018-06-20", "close": 3.83, "volume": 2176751.0}, {"date": "2018-06-21", "close": 3.85, "volume": 1778844.0}, {"date": "2018-06-22", "close": 3.79, "volume": 1705562.0}, {"date": "2018-06-25", "close": 3.79, "volume": 724987.0}, {"date": "2018-06-26", "close": 3.78, "volume": 1170577.0}, {"date": "2018-06-27", "close": 3.81, "volume": 886607.0}, {"date": "2018-06-28", "close": 3.82, "volume": 649107.0}, {"date": "2018-06-29", "close": 3.82, "volume": 1574316.0}, {"date": "2018-07-02", "close": 3.82, "volume": 1623119.0}, {"date": "2018-07-03", "close": 3.83, "volume": 810915.0}, {"date": "2018-07-04", "close": 3.89, "volume": 1370914.0}, {"date": "2018-07-05", "close": 3.95, "volume": 1608904.0}, {"date": "2018-07-06", "close": 3.82, "volume": 2523044.0}, {"date": "2018-07-09", "close": 3.78, "volume": 2074711.0}, {"date": "2018-07-10", "close": 3.82, "volume": 1305393.0}, {"date": "2018-07-11", "close": 3.77, "volume": 3282756.0}, {"date": "2018-07-12", "close": 3.75, "volume": 2467107.0}, {"date": "2018-07-13", "close": 3.75, "volume": 1298095.0}, {"date": "2018-07-16", "close": 3.92, "volume": 1248739.0}, {"date": "2018-07-17", "close": 3.83, "volume": 1962921.0}, {"date": "2018-07-18", "close": 3.77, "volume": 1244244.0}, {"date": "2018-07-19", "close": 3.75, "volume": 1155533.0}, {"date": "2018-07-20", "close": 3.71, "volume": 1716204.0}, {"date": "2018-07-23", "close": 3.68, "volume": 1089050.0}, {"date": "2018-07-24", "close": 3.69, "volume": 1237337.0}, {"date": "2018-07-25", "close": 3.71, "volume": 1017790.0}, {"date": "2018-07-26", "close": 3.71, "volume": 705726.0}, {"date": "2018-07-27", "close": 3.74, "volume": 1535095.0}, {"date": "2018-07-30", "close": 3.72, "volume": 481513.0}, {"date": "2018-07-31", "close": 3.67, "volume": 1563133.0}, {"date": "2018-08-01", "close": 3.6, "volume": 1433906.0}, {"date": "2018-08-02", "close": 3.59, "volume": 980123.0}, {"date": "2018-08-03", "close": 3.59, "volume": 1267819.0}, {"date": "2018-08-06", "close": 3.6, "volume": 565994.0}, {"date": "2018-08-07", "close": 3.59, "volume": 922546.0}, {"date": "2018-08-08", "close": 3.63, "volume": 1181437.0}, {"date": "2018-08-09", "close": 3.63, "volume": 471828.0}, {"date": "2018-08-10", "close": 3.58, "volume": 1192301.0}, {"date": "2018-08-13", "close": 3.59, "volume": 729347.0}, {"date": "2018-08-14", "close": 3.6, "volume": 1043177.0}, {"date": "2018-08-15", "close": 3.72, "volume": 1040651.0}, {"date": "2018-08-16", "close": 3.72, "volume": 1169291.0}, {"date": "2018-08-17", "close": 3.87, "volume": 1577993.0}, {"date": "2018-08-20", "close": 3.79, "volume": 1619840.0}, {"date": "2018-08-21", "close": 3.76, "volume": 922679.0}, {"date": "2018-08-22", "close": 3.8, "volume": 4084446.0}, {"date": "2018-08-23", "close": 3.77, "volume": 2626114.0}, {"date": "2018-08-24", "close": 3.72, "volume": 1240672.0}, {"date": "2018-08-27", "close": 3.64, "volume": 1798431.0}, {"date": "2018-08-28", "close": 3.61, "volume": 1637299.0}, {"date": "2018-08-29", "close": 3.7, "volume": 846260.0}, {"date": "2018-08-30", "close": 3.73, "volume": 697893.0}, {"date": "2018-08-31", "close": 3.66, "volume": 1083937.0}, {"date": "2018-09-03", "close": 3.61, "volume": 918728.0}, {"date": "2018-09-04", "close": 3.63, "volume": 1510673.0}, {"date": "2018-09-05", "close": 3.72, "volume": 824583.0}, {"date": "2018-09-06", "close": 3.79, "volume": 987559.0}, {"date": "2018-09-07", "close": 3.83, "volume": 1812385.0}, {"date": "2018-09-10", "close": 3.84, "volume": 1004458.0}, {"date": "2018-09-11", "close": 3.69, "volume": 1017230.0}, {"date": "2018-09-12", "close": 3.75, "volume": 763594.0}, {"date": "2018-09-13", "close": 3.69, "volume": 1710656.0}, {"date": "2018-09-14", "close": 3.68, "volume": 2142106.0}, {"date": "2018-09-17", "close": 3.68, "volume": 1647042.0}, {"date": "2018-09-18", "close": 3.72, "volume": 2022169.0}, {"date": "2018-09-19", "close": 3.73, "volume": 1919862.0}, {"date": "2018-09-20", "close": 3.68, "volume": 2749191.0}, {"date": "2018-09-21", "close": 3.72, "volume": 1494268.0}, {"date": "2018-09-24", "close": 3.72, "volume": 1022588.0}, {"date": "2018-09-25", "close": 3.77, "volume": 997902.0}, {"date": "2018-09-26", "close": 3.74, "volume": 882305.0}, {"date": "2018-09-27", "close": 3.81, "volume": 1112224.0}, {"date": "2018-09-28", "close": 3.88, "volume": 1803714.0}, {"date": "2018-10-01", "close": 3.88, "volume": 847753.0}, {"date": "2018-10-02", "close": 3.86, "volume": 1200650.0}, {"date": "2018-10-03", "close": 3.98, "volume": 1808445.0}, {"date": "2018-10-04", "close": 3.89, "volume": 2312021.0}, {"date": "2018-10-05", "close": 3.95, "volume": 1323937.0}, {"date": "2018-10-08", "close": 3.99, "volume": 870104.0}, {"date": "2018-10-09", "close": 4.04, "volume": 1442173.0}, {"date": "2018-10-10", "close": 4.03, "volume": 2406589.0}, {"date": "2018-10-11", "close": 3.95, "volume": 1695632.0}, {"date": "2018-10-12", "close": 3.91, "volume": 698409.0}, {"date": "2018-10-15", "close": 3.87, "volume": 681673.0}, {"date": "2018-10-16", "close": 3.92, "volume": 598585.0}, {"date": "2018-10-17", "close": 4.0, "volume": 885014.0}, {"date": "2018-10-18", "close": 3.97, "volume": 693216.0}, {"date": "2018-10-19", "close": 3.96, "volume": 635469.0}, {"date": "2018-10-22", "close": 3.92, "volume": 1006414.0}, {"date": "2018-10-23", "close": 3.88, "volume": 1280844.0}, {"date": "2018-10-24", "close": 3.88, "volume": 571525.0}, {"date": "2018-10-25", "close": 3.81, "volume": 531643.0}, {"date": "2018-10-26", "close": 3.81, "volume": 728755.0}, {"date": "2018-10-29", "close": 3.85, "volume": 696784.0}, {"date": "2018-10-30", "close": 3.93, "volume": 1716653.0}, {"date": "2018-10-31", "close": 3.9, "volume": 838466.0}, {"date": "2018-11-01", "close": 3.86, "volume": 1222987.0}, {"date": "2018-11-02", "close": 3.92, "volume": 809000.0}, {"date": "2018-11-05", "close": 3.93, "volume": 622753.0}, {"date": "2018-11-06", "close": 4.07, "volume": 1189130.0}, {"date": "2018-11-07", "close": 4.15, "volume": 2128638.0}, {"date": "2018-11-08", "close": 4.18, "volume": 1719227.0}, {"date": "2018-11-09", "close": 4.19, "volume": 1540652.0}, {"date": "2018-11-12", "close": 4.23, "volume": 1695167.0}, {"date": "2018-11-13", "close": 4.27, "volume": 1223125.0}, {"date": "2018-11-14", "close": 4.3, "volume": 2460529.0}, {"date": "2018-11-15", "close": 4.25, "volume": 2785716.0}, {"date": "2018-11-16", "close": 4.32, "volume": 1419201.0}, {"date": "2018-11-19", "close": 4.33, "volume": 1132131.0}, {"date": "2018-11-20", "close": 4.27, "volume": 1620041.0}, {"date": "2018-11-21", "close": 4.19, "volume": 1289059.0}, {"date": "2018-11-22", "close": 4.21, "volume": 2145468.0}, {"date": "2018-11-23", "close": 4.22, "volume": 297946.0}, {"date": "2018-11-26", "close": 4.25, "volume": 749954.0}, {"date": "2018-11-27", "close": 4.29, "volume": 1049417.0}, {"date": "2018-11-28", "close": 4.43, "volume": 2003072.0}, {"date": "2018-11-29", "close": 4.4, "volume": 2242094.0}, {"date": "2018-11-30", "close": 4.39, "volume": 1777094.0}, {"date": "2018-12-03", "close": 4.44, "volume": 1577398.0}, {"date": "2018-12-04", "close": 4.36, "volume": 1313299.0}, {"date": "2018-12-05", "close": 4.45, "volume": 1594959.0}, {"date": "2018-12-06", "close": 4.56, "volume": 1559193.0}, {"date": "2018-12-07", "close": 4.55, "volume": 1477633.0}, {"date": "2018-12-10", "close": 4.17, "volume": 1665356.0}, {"date": "2018-12-11", "close": 4.3, "volume": 2633665.0}, {"date": "2018-12-12", "close": 4.4, "volume": 3239757.0}, {"date": "2018-12-13", "close": 4.38, "volume": 1781389.0}, {"date": "2018-12-14", "close": 4.32, "volume": 1739563.0}, {"date": "2018-12-17", "close": 4.28, "volume": 2057046.0}, {"date": "2018-12-18", "close": 4.31, "volume": 1926853.0}, {"date": "2018-12-19", "close": 4.21, "volume": 2328316.0}, {"date": "2018-12-20", "close": 4.18, "volume": 1255826.0}, {"date": "2018-12-21", "close": 4.2, "volume": 2037585.0}, {"date": "2018-12-24", "close": 4.2, "volume": 279396.0}, {"date": "2018-12-27", "close": 4.19, "volume": 526312.0}, {"date": "2018-12-28", "close": 4.2, "volume": 515177.0}, {"date": "2018-12-31", "close": 4.13, "volume": 402189.0}, {"date": "2019-01-02", "close": 3.97, "volume": 1531385.0}, {"date": "2019-01-03", "close": 3.9, "volume": 1643287.0}, {"date": "2019-01-04", "close": 3.96, "volume": 859029.0}, {"date": "2019-01-07", "close": 3.93, "volume": 305416.0}, {"date": "2019-01-08", "close": 4.12, "volume": 2195535.0}, {"date": "2019-01-09", "close": 4.16, "volume": 1117429.0}, {"date": "2019-01-10", "close": 4.1, "volume": 2632345.0}, {"date": "2019-01-11", "close": 4.15, "volume": 1355897.0}, {"date": "2019-01-14", "close": 4.1, "volume": 992024.0}, {"date": "2019-01-15", "close": 4.1, "volume": 1149005.0}, {"date": "2019-01-16", "close": 4.09, "volume": 1134189.0}, {"date": "2019-01-17", "close": 4.17, "volume": 868773.0}, {"date": "2019-01-18", "close": 4.25, "volume": 1284415.0}, {"date": "2019-01-21", "close": 4.25, "volume": 964742.0}, {"date": "2019-01-22", "close": 4.24, "volume": 827629.0}, {"date": "2019-01-23", "close": 4.35, "volume": 1125262.0}, {"date": "2019-01-24", "close": 4.47, "volume": 2457182.0}, {"date": "2019-01-25", "close": 4.61, "volume": 2076165.0}, {"date": "2019-01-29", "close": 4.57, "volume": 3196162.0}, {"date": "2019-01-30", "close": 4.6, "volume": 1345991.0}, {"date": "2019-01-31", "close": 4.6, "volume": 2300637.0}, {"date": "2019-02-01", "close": 4.57, "volume": 2390278.0}, {"date": "2019-02-04", "close": 4.58, "volume": 533077.0}, {"date": "2019-02-05", "close": 4.64, "volume": 872410.0}, {"date": "2019-02-06", "close": 4.71, "volume": 1852664.0}, {"date": "2019-02-07", "close": 4.63, "volume": 965423.0}, {"date": "2019-02-08", "close": 4.61, "volume": 1660691.0}, {"date": "2019-02-11", "close": 4.65, "volume": 1146084.0}, {"date": "2019-02-12", "close": 4.57, "volume": 2902401.0}, {"date": "2019-02-13", "close": 4.55, "volume": 1069271.0}, {"date": "2019-02-14", "close": 4.5, "volume": 1070728.0}, {"date": "2019-02-15", "close": 4.42, "volume": 1867845.0}, {"date": "2019-02-18", "close": 4.49, "volume": 2066045.0}, {"date": "2019-02-19", "close": 4.49, "volume": 1107068.0}, {"date": "2019-02-20", "close": 4.47, "volume": 1261872.0}, {"date": "2019-02-21", "close": 4.38, "volume": 1628711.0}, {"date": "2019-02-22", "close": 4.47, "volume": 1015595.0}, {"date": "2019-02-25", "close": 4.44, "volume": 1057225.0}, {"date": "2019-02-26", "close": 4.41, "volume": 1202236.0}, {"date": "2019-02-27", "close": 4.4, "volume": 2022731.0}, {"date": "2019-02-28", "close": 4.04, "volume": 6416487.0}, {"date": "2019-03-01", "close": 4.08, "volume": 4461286.0}, {"date": "2019-03-04", "close": 4.14, "volume": 2042393.0}, {"date": "2019-03-05", "close": 4.17, "volume": 2434815.0}, {"date": "2019-03-06", "close": 4.25, "volume": 2147967.0}, {"date": "2019-03-07", "close": 4.3, "volume": 1695412.0}, {"date": "2019-03-08", "close": 4.31, "volume": 1244345.0}, {"date": "2019-03-11", "close": 4.31, "volume": 1157147.0}, {"date": "2019-03-12", "close": 4.39, "volume": 1401356.0}, {"date": "2019-03-13", "close": 4.22, "volume": 1978222.0}, {"date": "2019-03-14", "close": 4.24, "volume": 1174972.0}, {"date": "2019-03-15", "close": 4.24, "volume": 1811668.0}, {"date": "2019-03-18", "close": 4.22, "volume": 1534779.0}, {"date": "2019-03-19", "close": 4.26, "volume": 1449123.0}, {"date": "2019-03-20", "close": 4.26, "volume": 904327.0}, {"date": "2019-03-21", "close": 4.23, "volume": 1594297.0}, {"date": "2019-03-22", "close": 4.25, "volume": 1482881.0}, {"date": "2019-03-25", "close": 4.23, "volume": 670073.0}, {"date": "2019-03-26", "close": 4.29, "volume": 848285.0}, {"date": "2019-03-27", "close": 4.28, "volume": 919657.0}, {"date": "2019-03-28", "close": 4.37, "volume": 1621130.0}, {"date": "2019-03-29", "close": 4.37, "volume": 1259150.0}, {"date": "2019-04-01", "close": 4.37, "volume": 1485142.0}, {"date": "2019-04-02", "close": 4.4, "volume": 1481168.0}, {"date": "2019-04-03", "close": 4.43, "volume": 780524.0}, {"date": "2019-04-04", "close": 4.15, "volume": 66026626.0}, {"date": "2019-04-05", "close": 4.21, "volume": 4393767.0}, {"date": "2019-04-08", "close": 4.25, "volume": 1047984.0}, {"date": "2019-04-09", "close": 4.28, "volume": 1943704.0}, {"date": "2019-04-10", "close": 4.26, "volume": 1923027.0}, {"date": "2019-04-11", "close": 4.25, "volume": 2115755.0}, {"date": "2019-04-12", "close": 4.3, "volume": 5755498.0}, {"date": "2019-04-15", "close": 4.41, "volume": 973031.0}, {"date": "2019-04-16", "close": 4.46, "volume": 1454425.0}, {"date": "2019-04-17", "close": 4.4, "volume": 1128654.0}, {"date": "2019-04-18", "close": 4.41, "volume": 976221.0}, {"date": "2019-04-23", "close": 4.44, "volume": 1044825.0}, {"date": "2019-04-24", "close": 4.49, "volume": 1270890.0}, {"date": "2019-04-26", "close": 4.54, "volume": 883984.0}, {"date": "2019-04-29", "close": 4.5, "volume": 1591170.0}, {"date": "2019-04-30", "close": 4.45, "volume": 1525972.0}, {"date": "2019-05-01", "close": 4.41, "volume": 1333665.0}, {"date": "2019-05-02", "close": 4.33, "volume": 947773.0}, {"date": "2019-05-03", "close": 4.3, "volume": 970076.0}, {"date": "2019-05-06", "close": 4.28, "volume": 1237192.0}, {"date": "2019-05-07", "close": 4.37, "volume": 960783.0}, {"date": "2019-05-08", "close": 4.36, "volume": 1216504.0}, {"date": "2019-05-09", "close": 4.31, "volume": 1389354.0}, {"date": "2019-05-10", "close": 4.32, "volume": 856735.0}, {"date": "2019-05-13", "close": 4.31, "volume": 739190.0}, {"date": "2019-05-14", "close": 4.31, "volume": 1305407.0}, {"date": "2019-05-15", "close": 4.41, "volume": 1261613.0}, {"date": "2019-05-16", "close": 4.4, "volume": 1123775.0}, {"date": "2019-05-17", "close": 4.5, "volume": 1924539.0}, {"date": "2019-05-20", "close": 4.55, "volume": 1082599.0}, {"date": "2019-05-21", "close": 4.51, "volume": 1163337.0}, {"date": "2019-05-22", "close": 4.47, "volume": 543020.0}, {"date": "2019-05-23", "close": 4.49, "volume": 1701379.0}, {"date": "2019-05-24", "close": 4.44, "volume": 565986.0}, {"date": "2019-05-27", "close": 4.39, "volume": 896825.0}, {"date": "2019-05-28", "close": 4.38, "volume": 961492.0}, {"date": "2019-05-29", "close": 4.35, "volume": 1277311.0}, {"date": "2019-05-30", "close": 4.26, "volume": 1613957.0}, {"date": "2019-05-31", "close": 4.2, "volume": 2274095.0}, {"date": "2019-06-03", "close": 4.14, "volume": 1120186.0}, {"date": "2019-06-04", "close": 4.16, "volume": 933646.0}, {"date": "2019-06-05", "close": 4.14, "volume": 1090877.0}, {"date": "2019-06-06", "close": 4.08, "volume": 3208782.0}, {"date": "2019-06-07", "close": 4.19, "volume": 1356348.0}, {"date": "2019-06-11", "close": 4.27, "volume": 2964191.0}, {"date": "2019-06-12", "close": 4.33, "volume": 3762061.0}, {"date": "2019-06-13", "close": 4.28, "volume": 1188507.0}, {"date": "2019-06-14", "close": 4.22, "volume": 2563610.0}, {"date": "2019-06-17", "close": 4.16, "volume": 808285.0}, {"date": "2019-06-18", "close": 4.15, "volume": 1491571.0}, {"date": "2019-06-19", "close": 4.16, "volume": 1803659.0}, {"date": "2019-06-20", "close": 4.25, "volume": 2668610.0}, {"date": "2019-06-21", "close": 4.15, "volume": 2199671.0}, {"date": "2019-06-24", "close": 4.11, "volume": 1522369.0}, {"date": "2019-06-25", "close": 4.05, "volume": 1951404.0}, {"date": "2019-06-26", "close": 4.03, "volume": 1109950.0}, {"date": "2019-06-27", "close": 4.07, "volume": 1254958.0}, {"date": "2019-06-28", "close": 4.02, "volume": 1930589.0}, {"date": "2019-07-01", "close": 4.02, "volume": 917388.0}, {"date": "2019-07-02", "close": 4.05, "volume": 856573.0}, {"date": "2019-07-03", "close": 4.13, "volume": 4728316.0}, {"date": "2019-07-04", "close": 4.13, "volume": 1014146.0}, {"date": "2019-07-05", "close": 4.1, "volume": 867555.0}, {"date": "2019-07-08", "close": 4.02, "volume": 1389477.0}, {"date": "2019-07-09", "close": 4.11, "volume": 1167039.0}, {"date": "2019-07-10", "close": 4.12, "volume": 1297886.0}, {"date": "2019-07-11", "close": 4.1, "volume": 1928906.0}, {"date": "2019-07-12", "close": 4.08, "volume": 2569067.0}, {"date": "2019-07-15", "close": 4.15, "volume": 1342910.0}, {"date": "2019-07-16", "close": 4.18, "volume": 4526342.0}, {"date": "2019-07-17", "close": 4.15, "volume": 1273093.0}, {"date": "2019-07-18", "close": 4.08, "volume": 1409269.0}, {"date": "2019-07-19", "close": 4.12, "volume": 833402.0}, {"date": "2019-07-22", "close": 4.15, "volume": 1146338.0}, {"date": "2019-07-23", "close": 4.23, "volume": 2019219.0}, {"date": "2019-07-24", "close": 4.21, "volume": 2097175.0}, {"date": "2019-07-25", "close": 4.18, "volume": 1276524.0}, {"date": "2019-07-26", "close": 4.1, "volume": 1142413.0}, {"date": "2019-07-29", "close": 4.13, "volume": 1246284.0}, {"date": "2019-07-30", "close": 4.07, "volume": 1467570.0}, {"date": "2019-07-31", "close": 4.06, "volume": 1721842.0}, {"date": "2019-08-01", "close": 4.11, "volume": 1321765.0}, {"date": "2019-08-02", "close": 4.07, "volume": 1040521.0}, {"date": "2019-08-05", "close": 4.0, "volume": 1264707.0}, {"date": "2019-08-06", "close": 3.88, "volume": 822612.0}, {"date": "2019-08-07", "close": 3.97, "volume": 1235015.0}, {"date": "2019-08-08", "close": 3.92, "volume": 1483831.0}, {"date": "2019-08-09", "close": 3.88, "volume": 812657.0}, {"date": "2019-08-12", "close": 3.86, "volume": 729938.0}, {"date": "2019-08-13", "close": 3.91, "volume": 1799444.0}, {"date": "2019-08-14", "close": 3.92, "volume": 3425153.0}, {"date": "2019-08-15", "close": 3.81, "volume": 4515428.0}, {"date": "2019-08-16", "close": 3.85, "volume": 4263871.0}, {"date": "2019-08-19", "close": 3.97, "volume": 1179470.0}, {"date": "2019-08-20", "close": 4.02, "volume": 1103187.0}, {"date": "2019-08-21", "close": 4.02, "volume": 725131.0}, {"date": "2019-08-22", "close": 4.07, "volume": 797220.0}, {"date": "2019-08-23", "close": 4.08, "volume": 742410.0}, {"date": "2019-08-26", "close": 4.04, "volume": 1437117.0}, {"date": "2019-08-27", "close": 3.35, "volume": 14096696.0}, {"date": "2019-08-28", "close": 3.21, "volume": 7458330.0}, {"date": "2019-08-29", "close": 3.2, "volume": 9727376.0}, {"date": "2019-08-30", "close": 3.17, "volume": 3632860.0}, {"date": "2019-09-02", "close": 3.16, "volume": 1542052.0}, {"date": "2019-09-03", "close": 3.17, "volume": 2404137.0}, {"date": "2019-09-04", "close": 3.12, "volume": 3554374.0}, {"date": "2019-09-05", "close": 3.11, "volume": 9229104.0}, {"date": "2019-09-06", "close": 3.26, "volume": 2583246.0}, {"date": "2019-09-09", "close": 3.23, "volume": 1701622.0}, {"date": "2019-09-10", "close": 3.21, "volume": 2100904.0}, {"date": "2019-09-11", "close": 3.26, "volume": 2347341.0}, {"date": "2019-09-12", "close": 3.28, "volume": 2160906.0}, {"date": "2019-09-13", "close": 3.29, "volume": 1693239.0}, {"date": "2019-09-16", "close": 3.3, "volume": 2243778.0}, {"date": "2019-09-17", "close": 3.14, "volume": 1750386.0}, {"date": "2019-09-18", "close": 3.12, "volume": 1876996.0}, {"date": "2019-09-19", "close": 3.17, "volume": 1970290.0}, {"date": "2019-09-20", "close": 3.09, "volume": 1740309.0}, {"date": "2019-09-23", "close": 3.18, "volume": 1574677.0}, {"date": "2019-09-24", "close": 3.18, "volume": 1154204.0}, {"date": "2019-09-25", "close": 3.18, "volume": 1983546.0}, {"date": "2019-09-26", "close": 3.12, "volume": 2262166.0}, {"date": "2019-09-27", "close": 3.13, "volume": 1999445.0}, {"date": "2019-09-30", "close": 3.15, "volume": 1111924.0}, {"date": "2019-10-01", "close": 3.16, "volume": 1159648.0}, {"date": "2019-10-02", "close": 3.07, "volume": 1575098.0}, {"date": "2019-10-03", "close": 3.02, "volume": 1329573.0}, {"date": "2019-10-04", "close": 3.02, "volume": 823189.0}, {"date": "2019-10-07", "close": 3.02, "volume": 663378.0}, {"date": "2019-10-08", "close": 3.05, "volume": 818991.0}, {"date": "2019-10-09", "close": 2.96, "volume": 1470215.0}, {"date": "2019-10-10", "close": 3.01, "volume": 1026482.0}, {"date": "2019-10-11", "close": 3.03, "volume": 929038.0}, {"date": "2019-10-14", "close": 3.03, "volume": 1123736.0}, {"date": "2019-10-15", "close": 3.01, "volume": 782560.0}, {"date": "2019-10-16", "close": 2.96, "volume": 1630370.0}, {"date": "2019-10-17", "close": 2.9, "volume": 2917083.0}, {"date": "2019-10-18", "close": 2.92, "volume": 1985873.0}, {"date": "2019-10-21", "close": 3.03, "volume": 2048770.0}, {"date": "2019-10-22", "close": 3.09, "volume": 2380444.0}, {"date": "2019-10-23", "close": 3.09, "volume": 2408634.0}, {"date": "2019-10-24", "close": 3.11, "volume": 1357047.0}, {"date": "2019-10-25", "close": 3.16, "volume": 1017609.0}, {"date": "2019-10-28", "close": 3.14, "volume": 2168862.0}, {"date": "2019-10-29", "close": 3.08, "volume": 1229565.0}, {"date": "2019-10-30", "close": 3.08, "volume": 1826412.0}, {"date": "2019-10-31", "close": 3.1, "volume": 1946906.0}, {"date": "2019-11-01", "close": 3.11, "volume": 823280.0}, {"date": "2019-11-04", "close": 3.17, "volume": 1176977.0}, {"date": "2019-11-05", "close": 3.16, "volume": 1062032.0}, {"date": "2019-11-06", "close": 3.17, "volume": 1255117.0}, {"date": "2019-11-07", "close": 3.21, "volume": 1266093.0}, {"date": "2019-11-08", "close": 3.23, "volume": 1679319.0}, {"date": "2019-11-11", "close": 3.27, "volume": 1631662.0}, {"date": "2019-11-12", "close": 3.23, "volume": 2193677.0}, {"date": "2019-11-13", "close": 3.22, "volume": 2576421.0}, {"date": "2019-11-14", "close": 3.25, "volume": 1899677.0}, {"date": "2019-11-15", "close": 3.24, "volume": 668692.0}, {"date": "2019-11-18", "close": 3.21, "volume": 758554.0}, {"date": "2019-11-19", "close": 3.23, "volume": 690858.0}, {"date": "2019-11-20", "close": 3.22, "volume": 1400273.0}, {"date": "2019-11-21", "close": 3.19, "volume": 1368818.0}, {"date": "2019-11-22", "close": 3.23, "volume": 715893.0}, {"date": "2019-11-25", "close": 3.23, "volume": 639625.0}, {"date": "2019-11-26", "close": 3.18, "volume": 1818767.0}, {"date": "2019-11-27", "close": 3.24, "volume": 1488236.0}, {"date": "2019-11-28", "close": 3.24, "volume": 1335925.0}, {"date": "2019-11-29", "close": 3.28, "volume": 995195.0}, {"date": "2019-12-02", "close": 3.35, "volume": 1853798.0}, {"date": "2019-12-03", "close": 3.21, "volume": 2284245.0}, {"date": "2019-12-04", "close": 3.21, "volume": 2133084.0}, {"date": "2019-12-05", "close": 3.34, "volume": 1069789.0}, {"date": "2019-12-06", "close": 3.37, "volume": 20289593.0}, {"date": "2019-12-09", "close": 3.4, "volume": 1216676.0}, {"date": "2019-12-10", "close": 3.41, "volume": 1734588.0}, {"date": "2019-12-11", "close": 3.48, "volume": 2079678.0}, {"date": "2019-12-12", "close": 3.44, "volume": 1819965.0}, {"date": "2019-12-13", "close": 3.48, "volume": 1185175.0}, {"date": "2019-12-16", "close": 3.49, "volume": 1282557.0}, {"date": "2019-12-17", "close": 3.34, "volume": 2204680.0}, {"date": "2019-12-18", "close": 3.43, "volume": 1841513.0}, {"date": "2019-12-19", "close": 3.37, "volume": 1775503.0}, {"date": "2019-12-20", "close": 3.35, "volume": 3087860.0}, {"date": "2019-12-23", "close": 3.42, "volume": 1664650.0}, {"date": "2019-12-24", "close": 3.43, "volume": 385788.0}, {"date": "2019-12-27", "close": 3.42, "volume": 1075791.0}, {"date": "2019-12-30", "close": 3.45, "volume": 622345.0}, {"date": "2019-12-31", "close": 3.36, "volume": 2318125.0}, {"date": "2020-01-02", "close": 3.42, "volume": 799746.0}, {"date": "2020-01-03", "close": 3.44, "volume": 964111.0}, {"date": "2020-01-06", "close": 3.38, "volume": 796144.0}, {"date": "2020-01-07", "close": 3.47, "volume": 840905.0}, {"date": "2020-01-08", "close": 3.46, "volume": 1588517.0}, {"date": "2020-01-09", "close": 3.51, "volume": 1042894.0}, {"date": "2020-01-10", "close": 3.51, "volume": 2583275.0}, {"date": "2020-01-13", "close": 3.51, "volume": 887809.0}, {"date": "2020-01-14", "close": 3.55, "volume": 810138.0}, {"date": "2020-01-15", "close": 3.55, "volume": 833373.0}, {"date": "2020-01-16", "close": 3.56, "volume": 2061706.0}, {"date": "2020-01-17", "close": 3.54, "volume": 691542.0}, {"date": "2020-01-20", "close": 3.58, "volume": 434617.0}, {"date": "2020-01-21", "close": 3.61, "volume": 1030673.0}, {"date": "2020-01-22", "close": 3.63, "volume": 2698494.0}, {"date": "2020-01-23", "close": 3.53, "volume": 1540455.0}, {"date": "2020-01-24", "close": 3.58, "volume": 743268.0}, {"date": "2020-01-28", "close": 3.61, "volume": 1007816.0}, {"date": "2020-01-29", "close": 3.62, "volume": 856727.0}, {"date": "2020-01-30", "close": 3.54, "volume": 1575298.0}, {"date": "2020-01-31", "close": 3.54, "volume": 1385834.0}, {"date": "2020-02-03", "close": 3.57, "volume": 919947.0}, {"date": "2020-02-04", "close": 3.63, "volume": 738781.0}, {"date": "2020-02-05", "close": 3.56, "volume": 1324927.0}, {"date": "2020-02-06", "close": 3.59, "volume": 1487357.0}, {"date": "2020-02-07", "close": 3.61, "volume": 1361793.0}, {"date": "2020-02-10", "close": 3.72, "volume": 5542249.0}, {"date": "2020-02-11", "close": 3.76, "volume": 1866065.0}, {"date": "2020-02-12", "close": 3.75, "volume": 1863904.0}, {"date": "2020-02-13", "close": 3.55, "volume": 3669578.0}, {"date": "2020-02-14", "close": 3.56, "volume": 996169.0}, {"date": "2020-02-17", "close": 3.56, "volume": 320645.0}, {"date": "2020-02-18", "close": 3.58, "volume": 620399.0}, {"date": "2020-02-19", "close": 3.6, "volume": 906282.0}, {"date": "2020-02-20", "close": 3.64, "volume": 1242265.0}, {"date": "2020-02-21", "close": 3.48, "volume": 3077353.0}, {"date": "2020-02-24", "close": 3.62, "volume": 3112072.0}, {"date": "2020-02-25", "close": 3.54, "volume": 3045370.0}, {"date": "2020-02-26", "close": 3.45, "volume": 2884928.0}, {"date": "2020-02-27", "close": 3.47, "volume": 2025312.0}, {"date": "2020-02-28", "close": 3.46, "volume": 3026029.0}, {"date": "2020-03-02", "close": 3.47, "volume": 2565433.0}, {"date": "2020-03-03", "close": 3.6, "volume": 6921598.0}, {"date": "2020-03-04", "close": 3.56, "volume": 21228552.0}, {"date": "2020-03-05", "close": 3.65, "volume": 2854905.0}, {"date": "2020-03-06", "close": 3.67, "volume": 1938289.0}, {"date": "2020-03-09", "close": 3.35, "volume": 4411608.0}, {"date": "2020-03-10", "close": 3.6, "volume": 3684985.0}, {"date": "2020-03-11", "close": 3.51, "volume": 2657637.0}, {"date": "2020-03-12", "close": 3.35, "volume": 4148938.0}, {"date": "2020-03-13", "close": 3.45, "volume": 3882581.0}, {"date": "2020-03-16", "close": 3.37, "volume": 5364479.0}, {"date": "2020-03-17", "close": 3.56, "volume": 4995924.0}, {"date": "2020-03-18", "close": 3.06, "volume": 3894428.0}, {"date": "2020-03-19", "close": 3.23, "volume": 4654547.0}, {"date": "2020-03-20", "close": 3.29, "volume": 3127976.0}, {"date": "2020-03-23", "close": 3.16, "volume": 8896097.0}, {"date": "2020-03-24", "close": 3.4, "volume": 3175877.0}, {"date": "2020-03-25", "close": 3.53, "volume": 4201148.0}, {"date": "2020-03-26", "close": 3.43, "volume": 2719905.0}, {"date": "2020-03-27", "close": 3.29, "volume": 1982943.0}, {"date": "2020-03-30", "close": 3.4, "volume": 2100730.0}, {"date": "2020-03-31", "close": 3.29, "volume": 2838479.0}, {"date": "2020-04-01", "close": 3.4, "volume": 1326089.0}, {"date": "2020-04-02", "close": 3.4, "volume": 1532555.0}, {"date": "2020-04-03", "close": 3.39, "volume": 1514404.0}, {"date": "2020-04-06", "close": 3.37, "volume": 1429800.0}, {"date": "2020-04-07", "close": 3.36, "volume": 1795738.0}, {"date": "2020-04-08", "close": 3.34, "volume": 1745781.0}, {"date": "2020-04-09", "close": 3.38, "volume": 1560564.0}, {"date": "2020-04-14", "close": 3.41, "volume": 1684225.0}, {"date": "2020-04-15", "close": 3.4, "volume": 1703946.0}, {"date": "2020-04-16", "close": 3.4, "volume": 2364231.0}, {"date": "2020-04-17", "close": 3.43, "volume": 1137088.0}, {"date": "2020-04-20", "close": 3.35, "volume": 1498031.0}, {"date": "2020-04-21", "close": 3.34, "volume": 1876516.0}, {"date": "2020-04-22", "close": 3.38, "volume": 1039806.0}, {"date": "2020-04-23", "close": 3.39, "volume": 1365493.0}, {"date": "2020-04-24", "close": 3.37, "volume": 1195505.0}, {"date": "2020-04-27", "close": 3.36, "volume": 839400.0}, {"date": "2020-04-28", "close": 3.32, "volume": 822718.0}, {"date": "2020-04-29", "close": 3.37, "volume": 3797312.0}, {"date": "2020-04-30", "close": 3.5, "volume": 1732844.0}, {"date": "2020-05-01", "close": 3.41, "volume": 1046944.0}, {"date": "2020-05-04", "close": 3.38, "volume": 1625962.0}, {"date": "2020-05-05", "close": 3.26, "volume": 3823138.0}, {"date": "2020-05-06", "close": 3.25, "volume": 1450600.0}, {"date": "2020-05-07", "close": 3.22, "volume": 1401941.0}, {"date": "2020-05-08", "close": 3.19, "volume": 1652748.0}, {"date": "2020-05-11", "close": 3.15, "volume": 1358444.0}, {"date": "2020-05-12", "close": 3.16, "volume": 1625504.0}, {"date": "2020-05-13", "close": 3.08, "volume": 2559673.0}, {"date": "2020-05-14", "close": 3.04, "volume": 2192677.0}, {"date": "2020-05-15", "close": 3.14, "volume": 923396.0}, {"date": "2020-05-18", "close": 3.17, "volume": 1014618.0}, {"date": "2020-05-19", "close": 3.17, "volume": 828054.0}, {"date": "2020-05-20", "close": 3.18, "volume": 595856.0}, {"date": "2020-05-21", "close": 3.13, "volume": 941078.0}, {"date": "2020-05-22", "close": 3.06, "volume": 785577.0}, {"date": "2020-05-25", "close": 3.09, "volume": 658067.0}, {"date": "2020-05-26", "close": 3.17, "volume": 1018618.0}, {"date": "2020-05-27", "close": 3.34, "volume": 1901884.0}, {"date": "2020-05-28", "close": 3.32, "volume": 2026483.0}, {"date": "2020-05-29", "close": 3.42, "volume": 4410704.0}, {"date": "2020-06-01", "close": 3.32, "volume": 1141941.0}, {"date": "2020-06-02", "close": 3.32, "volume": 1354466.0}, {"date": "2020-06-03", "close": 3.31, "volume": 882100.0}, {"date": "2020-06-04", "close": 3.36, "volume": 1837169.0}, {"date": "2020-06-05", "close": 3.36, "volume": 1304472.0}, {"date": "2020-06-09", "close": 3.4, "volume": 2710082.0}, {"date": "2020-06-10", "close": 3.48, "volume": 1610174.0}, {"date": "2020-06-11", "close": 3.41, "volume": 1814490.0}, {"date": "2020-06-12", "close": 3.35, "volume": 1324600.0}, {"date": "2020-06-15", "close": 3.22, "volume": 1187592.0}, {"date": "2020-06-16", "close": 3.34, "volume": 1056701.0}, {"date": "2020-06-17", "close": 3.39, "volume": 810696.0}, {"date": "2020-06-18", "close": 3.41, "volume": 1699363.0}, {"date": "2020-06-19", "close": 3.32, "volume": 2048841.0}, {"date": "2020-06-22", "close": 3.33, "volume": 749192.0}, {"date": "2020-06-23", "close": 3.29, "volume": 936159.0}, {"date": "2020-06-24", "close": 3.28, "volume": 1098727.0}, {"date": "2020-06-25", "close": 3.23, "volume": 777748.0}, {"date": "2020-06-26", "close": 3.2, "volume": 1068952.0}, {"date": "2020-06-29", "close": 3.17, "volume": 490795.0}, {"date": "2020-06-30", "close": 3.2, "volume": 1021864.0}, {"date": "2020-07-01", "close": 3.34, "volume": 1216211.0}, {"date": "2020-07-02", "close": 3.38, "volume": 732043.0}, {"date": "2020-07-03", "close": 3.36, "volume": 602029.0}, {"date": "2020-07-06", "close": 3.4, "volume": 1647624.0}, {"date": "2020-07-07", "close": 3.51, "volume": 1600780.0}, {"date": "2020-07-08", "close": 3.52, "volume": 1493385.0}, {"date": "2020-07-09", "close": 3.53, "volume": 1759592.0}, {"date": "2020-07-10", "close": 3.52, "volume": 446396.0}, {"date": "2020-07-13", "close": 3.51, "volume": 1446024.0}, {"date": "2020-07-14", "close": 3.41, "volume": 1670850.0}, {"date": "2020-07-15", "close": 3.53, "volume": 2442449.0}, {"date": "2020-07-16", "close": 3.48, "volume": 1074842.0}, {"date": "2020-07-17", "close": 3.43, "volume": 991189.0}, {"date": "2020-07-20", "close": 3.51, "volume": 836535.0}, {"date": "2020-07-21", "close": 3.54, "volume": 1499261.0}, {"date": "2020-07-22", "close": 3.37, "volume": 2065279.0}, {"date": "2020-07-23", "close": 3.39, "volume": 1586204.0}, {"date": "2020-07-24", "close": 3.37, "volume": 692917.0}, {"date": "2020-07-27", "close": 3.28, "volume": 862092.0}, {"date": "2020-07-28", "close": 3.3, "volume": 1030735.0}, {"date": "2020-07-29", "close": 3.35, "volume": 1258909.0}, {"date": "2020-07-30", "close": 3.36, "volume": 1153590.0}, {"date": "2020-07-31", "close": 3.32, "volume": 2619167.0}, {"date": "2020-08-03", "close": 3.25, "volume": 1297817.0}, {"date": "2020-08-04", "close": 3.33, "volume": 897204.0}, {"date": "2020-08-05", "close": 3.27, "volume": 1048866.0}, {"date": "2020-08-06", "close": 3.22, "volume": 1210279.0}, {"date": "2020-08-07", "close": 3.22, "volume": 609496.0}, {"date": "2020-08-10", "close": 3.23, "volume": 1030984.0}, {"date": "2020-08-11", "close": 3.24, "volume": 1059478.0}, {"date": "2020-08-12", "close": 3.23, "volume": 1025851.0}, {"date": "2020-08-13", "close": 3.26, "volume": 1064610.0}, {"date": "2020-08-14", "close": 3.25, "volume": 619258.0}, {"date": "2020-08-17", "close": 3.26, "volume": 928833.0}, {"date": "2020-08-18", "close": 3.3, "volume": 1054795.0}, {"date": "2020-08-19", "close": 3.29, "volume": 787358.0}, {"date": "2020-08-20", "close": 3.29, "volume": 893761.0}, {"date": "2020-08-21", "close": 3.39, "volume": 2646488.0}, {"date": "2020-08-24", "close": 3.43, "volume": 40818913.0}, {"date": "2020-08-25", "close": 3.42, "volume": 2054677.0}, {"date": "2020-08-26", "close": 3.38, "volume": 1741753.0}, {"date": "2020-08-27", "close": 3.31, "volume": 2267677.0}, {"date": "2020-08-28", "close": 3.31, "volume": 1801050.0}, {"date": "2020-08-31", "close": 3.22, "volume": 2083916.0}, {"date": "2020-09-01", "close": 3.18, "volume": 1692069.0}, {"date": "2020-09-02", "close": 3.28, "volume": 1359077.0}, {"date": "2020-09-03", "close": 3.29, "volume": 1047535.0}, {"date": "2020-09-04", "close": 3.29, "volume": 1243763.0}, {"date": "2020-09-07", "close": 3.28, "volume": 759202.0}, {"date": "2020-09-08", "close": 3.24, "volume": 1408743.0}, {"date": "2020-09-09", "close": 3.28, "volume": 1050988.0}, {"date": "2020-09-10", "close": 3.28, "volume": 915717.0}, {"date": "2020-09-11", "close": 3.2, "volume": 2346681.0}, {"date": "2020-09-14", "close": 3.17, "volume": 1501023.0}, {"date": "2020-09-15", "close": 3.13, "volume": 1545788.0}, {"date": "2020-09-16", "close": 3.12, "volume": 3877064.0}, {"date": "2020-09-17", "close": 3.05, "volume": 3389810.0}, {"date": "2020-09-18", "close": 3.07, "volume": 2977258.0}, {"date": "2020-09-21", "close": 3.04, "volume": 1459947.0}, {"date": "2020-09-22", "close": 2.95, "volume": 2279244.0}, {"date": "2020-09-23", "close": 2.99, "volume": 1822631.0}, {"date": "2020-09-24", "close": 3.0, "volume": 1359101.0}, {"date": "2020-09-25", "close": 2.97, "volume": 1199641.0}, {"date": "2020-09-28", "close": 3.04, "volume": 1621808.0}, {"date": "2020-09-29", "close": 3.03, "volume": 1258481.0}, {"date": "2020-09-30", "close": 2.98, "volume": 2723810.0}, {"date": "2020-10-01", "close": 2.98, "volume": 2524937.0}, {"date": "2020-10-02", "close": 2.99, "volume": 1605319.0}, {"date": "2020-10-05", "close": 3.05, "volume": 676691.0}, {"date": "2020-10-06", "close": 3.05, "volume": 822513.0}, {"date": "2020-10-07", "close": 3.07, "volume": 990460.0}, {"date": "2020-10-08", "close": 3.1, "volume": 979291.0}, {"date": "2020-10-09", "close": 3.1, "volume": 743634.0}, {"date": "2020-10-12", "close": 3.06, "volume": 751023.0}, {"date": "2020-10-13", "close": 3.07, "volume": 1012042.0}, {"date": "2020-10-14", "close": 3.05, "volume": 802741.0}, {"date": "2020-10-15", "close": 3.05, "volume": 911108.0}, {"date": "2020-10-16", "close": 3.06, "volume": 1407146.0}, {"date": "2020-10-19", "close": 3.04, "volume": 1374487.0}, {"date": "2020-10-20", "close": 3.01, "volume": 1212127.0}, {"date": "2020-10-21", "close": 3.04, "volume": 1441201.0}, {"date": "2020-10-22", "close": 3.01, "volume": 1463898.0}, {"date": "2020-10-23", "close": 3.02, "volume": 808149.0}, {"date": "2020-10-26", "close": 2.97, "volume": 1239153.0}, {"date": "2020-10-27", "close": 2.89, "volume": 2346064.0}, {"date": "2020-10-28", "close": 2.92, "volume": 1492964.0}, {"date": "2020-10-29", "close": 2.88, "volume": 1076437.0}, {"date": "2020-10-30", "close": 2.86, "volume": 1434262.0}, {"date": "2020-11-02", "close": 2.9, "volume": 1066650.0}, {"date": "2020-11-03", "close": 2.88, "volume": 846325.0}, {"date": "2020-11-04", "close": 2.85, "volume": 1444747.0}, {"date": "2020-11-05", "close": 3.31, "volume": 5202943.0}, {"date": "2020-11-06", "close": 3.28, "volume": 3642509.0}, {"date": "2020-11-09", "close": 3.26, "volume": 2251378.0}, {"date": "2020-11-10", "close": 3.24, "volume": 1697434.0}, {"date": "2020-11-11", "close": 3.27, "volume": 2622373.0}, {"date": "2020-11-12", "close": 3.22, "volume": 1383793.0}, {"date": "2020-11-13", "close": 3.14, "volume": 1674200.0}, {"date": "2020-11-16", "close": 3.14, "volume": 60962.0}, {"date": "2020-11-17", "close": 3.26, "volume": 1468442.0}, {"date": "2020-11-18", "close": 3.25, "volume": 1201931.0}, {"date": "2020-11-19", "close": 3.22, "volume": 1325296.0}, {"date": "2020-11-20", "close": 3.19, "volume": 695214.0}, {"date": "2020-11-23", "close": 3.2, "volume": 571693.0}, {"date": "2020-11-24", "close": 3.19, "volume": 1482474.0}, {"date": "2020-11-25", "close": 3.17, "volume": 2305104.0}, {"date": "2020-11-26", "close": 3.13, "volume": 1229471.0}, {"date": "2020-11-27", "close": 3.12, "volume": 569662.0}, {"date": "2020-11-30", "close": 3.06, "volume": 1784692.0}, {"date": "2020-12-01", "close": 3.09, "volume": 1152714.0}, {"date": "2020-12-02", "close": 3.07, "volume": 4204546.0}, {"date": "2020-12-03", "close": 3.11, "volume": 1556299.0}, {"date": "2020-12-04", "close": 3.09, "volume": 947156.0}, {"date": "2020-12-07", "close": 3.08, "volume": 2071866.0}, {"date": "2020-12-08", "close": 3.08, "volume": 1148738.0}, {"date": "2020-12-09", "close": 3.13, "volume": 2256171.0}, {"date": "2020-12-10", "close": 3.09, "volume": 1708488.0}, {"date": "2020-12-11", "close": 3.08, "volume": 1441857.0}, {"date": "2020-12-14", "close": 3.13, "volume": 1530157.0}, {"date": "2020-12-15", "close": 3.19, "volume": 1542325.0}, {"date": "2020-12-16", "close": 3.17, "volume": 1885898.0}, {"date": "2020-12-17", "close": 3.18, "volume": 2100800.0}, {"date": "2020-12-18", "close": 3.23, "volume": 1493379.0}, {"date": "2020-12-21", "close": 3.15, "volume": 1306346.0}, {"date": "2020-12-22", "close": 3.15, "volume": 1035542.0}, {"date": "2020-12-23", "close": 3.14, "volume": 850543.0}, {"date": "2020-12-24", "close": 3.15, "volume": 304516.0}, {"date": "2020-12-29", "close": 3.17, "volume": 801289.0}, {"date": "2020-12-30", "close": 3.15, "volume": 692922.0}, {"date": "2020-12-31", "close": 3.12, "volume": 551733.0}, {"date": "2021-01-04", "close": 3.18, "volume": 812155.0}, {"date": "2021-01-05", "close": 3.18, "volume": 985216.0}, {"date": "2021-01-06", "close": 3.16, "volume": 877250.0}, {"date": "2021-01-07", "close": 3.17, "volume": 564401.0}, {"date": "2021-01-08", "close": 3.23, "volume": 680814.0}, {"date": "2021-01-11", "close": 3.22, "volume": 872100.0}, {"date": "2021-01-12", "close": 3.2, "volume": 1560688.0}, {"date": "2021-01-13", "close": 3.14, "volume": 1403024.0}, {"date": "2021-01-14", "close": 3.11, "volume": 2675487.0}, {"date": "2021-01-15", "close": 3.14, "volume": 633266.0}, {"date": "2021-01-18", "close": 3.12, "volume": 517139.0}, {"date": "2021-01-19", "close": 3.19, "volume": 618409.0}, {"date": "2021-01-20", "close": 3.18, "volume": 1504615.0}, {"date": "2021-01-21", "close": 3.2, "volume": 1081821.0}, {"date": "2021-01-22", "close": 3.18, "volume": 645177.0}, {"date": "2021-01-25", "close": 3.19, "volume": 619036.0}, {"date": "2021-01-27", "close": 3.18, "volume": 1955804.0}, {"date": "2021-01-28", "close": 3.32, "volume": 4232627.0}, {"date": "2021-01-29", "close": 3.29, "volume": 1660208.0}, {"date": "2021-02-01", "close": 3.29, "volume": 1557343.0}, {"date": "2021-02-02", "close": 3.31, "volume": 1139070.0}, {"date": "2021-02-03", "close": 3.39, "volume": 880096.0}, {"date": "2021-02-04", "close": 3.43, "volume": 2092319.0}, {"date": "2021-02-05", "close": 3.48, "volume": 2407698.0}, {"date": "2021-02-08", "close": 3.54, "volume": 2022901.0}, {"date": "2021-02-09", "close": 3.57, "volume": 2479617.0}, {"date": "2021-02-10", "close": 3.61, "volume": 1254951.0}, {"date": "2021-02-11", "close": 3.53, "volume": 1147907.0}, {"date": "2021-02-12", "close": 3.5, "volume": 1099496.0}, {"date": "2021-02-15", "close": 3.49, "volume": 744438.0}, {"date": "2021-02-16", "close": 3.58, "volume": 1351370.0}, {"date": "2021-02-17", "close": 3.57, "volume": 1519078.0}, {"date": "2021-02-18", "close": 3.62, "volume": 1340156.0}, {"date": "2021-02-19", "close": 3.75, "volume": 3849654.0}, {"date": "2021-02-22", "close": 3.66, "volume": 3009262.0}, {"date": "2021-02-23", "close": 3.65, "volume": 2656418.0}, {"date": "2021-02-24", "close": 3.69, "volume": 2119545.0}, {"date": "2021-02-25", "close": 3.61, "volume": 2299868.0}, {"date": "2021-02-26", "close": 3.51, "volume": 3234374.0}, {"date": "2021-03-01", "close": 3.56, "volume": 6650589.0}, {"date": "2021-03-02", "close": 3.5, "volume": 2801372.0}, {"date": "2021-03-03", "close": 3.44, "volume": 4745349.0}, {"date": "2021-03-04", "close": 3.4, "volume": 3008252.0}, {"date": "2021-03-05", "close": 3.44, "volume": 2280491.0}, {"date": "2021-03-08", "close": 3.46, "volume": 2895309.0}, {"date": "2021-03-09", "close": 3.46, "volume": 3509402.0}, {"date": "2021-03-10", "close": 3.55, "volume": 1824046.0}, {"date": "2021-03-11", "close": 3.54, "volume": 1430729.0}, {"date": "2021-03-12", "close": 3.56, "volume": 1363837.0}, {"date": "2021-03-15", "close": 3.59, "volume": 707627.0}, {"date": "2021-03-16", "close": 3.57, "volume": 795546.0}, {"date": "2021-03-17", "close": 3.43, "volume": 1156259.0}, {"date": "2021-03-18", "close": 3.43, "volume": 869980.0}, {"date": "2021-03-19", "close": 3.41, "volume": 1902177.0}, {"date": "2021-03-22", "close": 3.38, "volume": 611880.0}, {"date": "2021-03-23", "close": 3.43, "volume": 1028151.0}, {"date": "2021-03-24", "close": 3.47, "volume": 1106343.0}, {"date": "2021-03-25", "close": 3.45, "volume": 643568.0}, {"date": "2021-03-26", "close": 3.6, "volume": 1470537.0}, {"date": "2021-03-29", "close": 3.43, "volume": 1462116.0}, {"date": "2021-03-30", "close": 3.41, "volume": 774074.0}, {"date": "2021-03-31", "close": 3.34, "volume": 1620580.0}, {"date": "2021-04-01", "close": 3.36, "volume": 1213927.0}, {"date": "2021-04-06", "close": 3.32, "volume": 1239796.0}, {"date": "2021-04-07", "close": 3.33, "volume": 2243049.0}, {"date": "2021-04-08", "close": 3.34, "volume": 1374529.0}, {"date": "2021-04-09", "close": 3.33, "volume": 1274263.0}, {"date": "2021-04-12", "close": 3.33, "volume": 1928781.0}, {"date": "2021-04-13", "close": 3.3, "volume": 888742.0}, {"date": "2021-04-14", "close": 3.31, "volume": 1541048.0}, {"date": "2021-04-15", "close": 3.34, "volume": 2035029.0}, {"date": "2021-04-16", "close": 3.33, "volume": 1145592.0}, {"date": "2021-04-19", "close": 3.32, "volume": 1097941.0}, {"date": "2021-04-20", "close": 3.32, "volume": 632807.0}, {"date": "2021-04-21", "close": 3.32, "volume": 735991.0}, {"date": "2021-04-22", "close": 3.35, "volume": 1052200.0}, {"date": "2021-04-23", "close": 3.34, "volume": 644690.0}, {"date": "2021-04-26", "close": 3.26, "volume": 2697835.0}, {"date": "2021-04-27", "close": 3.29, "volume": 900095.0}, {"date": "2021-04-28", "close": 3.33, "volume": 1995322.0}, {"date": "2021-04-29", "close": 3.3, "volume": 813707.0}, {"date": "2021-04-30", "close": 3.27, "volume": 810192.0}, {"date": "2021-05-03", "close": 3.27, "volume": 1692268.0}, {"date": "2021-05-04", "close": 3.32, "volume": 1375118.0}, {"date": "2021-05-05", "close": 3.29, "volume": 714291.0}, {"date": "2021-05-06", "close": 3.23, "volume": 1046911.0}, {"date": "2021-05-07", "close": 3.25, "volume": 847643.0}, {"date": "2021-05-10", "close": 3.25, "volume": 913172.0}, {"date": "2021-05-11", "close": 3.24, "volume": 588561.0}, {"date": "2021-05-12", "close": 3.2, "volume": 595453.0}, {"date": "2021-05-13", "close": 3.21, "volume": 1978499.0}, {"date": "2021-05-14", "close": 3.19, "volume": 1499643.0}, {"date": "2021-05-17", "close": 3.16, "volume": 707727.0}, {"date": "2021-05-18", "close": 3.16, "volume": 1062526.0}, {"date": "2021-05-19", "close": 3.12, "volume": 1915827.0}, {"date": "2021-05-20", "close": 3.14, "volume": 1052264.0}, {"date": "2021-05-21", "close": 3.14, "volume": 575240.0}, {"date": "2021-05-24", "close": 3.14, "volume": 603486.0}, {"date": "2021-05-25", "close": 3.16, "volume": 528791.0}, {"date": "2021-05-26", "close": 3.14, "volume": 831581.0}, {"date": "2021-05-27", "close": 3.14, "volume": 2083957.0}, {"date": "2021-05-28", "close": 3.41, "volume": 7063419.0}, {"date": "2021-05-31", "close": 3.53, "volume": 2748538.0}, {"date": "2021-06-01", "close": 3.51, "volume": 1743401.0}, {"date": "2021-06-02", "close": 3.74, "volume": 3809642.0}, {"date": "2021-06-03", "close": 3.78, "volume": 2903792.0}, {"date": "2021-06-04", "close": 3.83, "volume": 2623144.0}, {"date": "2021-06-07", "close": 3.75, "volume": 1984515.0}, {"date": "2021-06-08", "close": 3.73, "volume": 2293444.0}, {"date": "2021-06-09", "close": 3.74, "volume": 1549003.0}, {"date": "2021-06-10", "close": 3.71, "volume": 1193169.0}, {"date": "2021-06-11", "close": 3.7, "volume": 3891449.0}, {"date": "2021-06-15", "close": 3.76, "volume": 1332593.0}, {"date": "2021-06-16", "close": 3.82, "volume": 1647871.0}, {"date": "2021-06-17", "close": 3.88, "volume": 3077975.0}, {"date": "2021-06-18", "close": 3.97, "volume": 2993361.0}, {"date": "2021-06-21", "close": 4.01, "volume": 2541218.0}, {"date": "2021-06-22", "close": 4.03, "volume": 2447460.0}, {"date": "2021-06-23", "close": 4.04, "volume": 2978864.0}, {"date": "2021-06-24", "close": 4.02, "volume": 2219612.0}, {"date": "2021-06-25", "close": 3.99, "volume": 1872416.0}, {"date": "2021-06-28", "close": 3.98, "volume": 1090193.0}, {"date": "2021-06-29", "close": 3.99, "volume": 1234457.0}, {"date": "2021-06-30", "close": 3.98, "volume": 1138583.0}, {"date": "2021-07-01", "close": 3.85, "volume": 2150684.0}, {"date": "2021-07-02", "close": 3.95, "volume": 1296844.0}, {"date": "2021-07-05", "close": 3.88, "volume": 1082069.0}, {"date": "2021-07-06", "close": 3.81, "volume": 647292.0}, {"date": "2021-07-07", "close": 3.79, "volume": 1417324.0}, {"date": "2021-07-08", "close": 3.84, "volume": 1588274.0}, {"date": "2021-07-09", "close": 3.77, "volume": 1201979.0}, {"date": "2021-07-12", "close": 3.8, "volume": 864424.0}, {"date": "2021-07-13", "close": 3.81, "volume": 1019963.0}, {"date": "2021-07-14", "close": 3.88, "volume": 1057420.0}, {"date": "2021-07-15", "close": 3.89, "volume": 1240000.0}, {"date": "2021-07-16", "close": 3.91, "volume": 2236549.0}, {"date": "2021-07-19", "close": 3.9, "volume": 715837.0}, {"date": "2021-07-20", "close": 3.84, "volume": 1114010.0}, {"date": "2021-07-21", "close": 3.88, "volume": 786771.0}, {"date": "2021-07-22", "close": 3.9, "volume": 600895.0}, {"date": "2021-07-23", "close": 3.91, "volume": 464054.0}, {"date": "2021-07-26", "close": 3.92, "volume": 1301251.0}, {"date": "2021-07-27", "close": 3.86, "volume": 1054131.0}, {"date": "2021-07-28", "close": 3.82, "volume": 924027.0}, {"date": "2021-07-29", "close": 3.83, "volume": 538296.0}, {"date": "2021-07-30", "close": 3.8, "volume": 1185913.0}, {"date": "2021-08-02", "close": 3.77, "volume": 856713.0}, {"date": "2021-08-03", "close": 3.82, "volume": 769241.0}, {"date": "2021-08-04", "close": 3.71, "volume": 1314766.0}, {"date": "2021-08-05", "close": 3.7, "volume": 1022824.0}, {"date": "2021-08-06", "close": 3.82, "volume": 1450352.0}, {"date": "2021-08-09", "close": 3.86, "volume": 1651532.0}, {"date": "2021-08-10", "close": 3.95, "volume": 628250.0}, {"date": "2021-08-11", "close": 3.79, "volume": 1798960.0}, {"date": "2021-08-12", "close": 3.92, "volume": 1687210.0}, {"date": "2021-08-13", "close": 3.86, "volume": 1380089.0}, {"date": "2021-08-16", "close": 3.88, "volume": 1314672.0}, {"date": "2021-08-17", "close": 3.93, "volume": 916226.0}, {"date": "2021-08-18", "close": 3.94, "volume": 1748404.0}, {"date": "2021-08-19", "close": 3.91, "volume": 2978601.0}, {"date": "2021-08-20", "close": 4.09, "volume": 4789068.0}, {"date": "2021-08-23", "close": 3.91, "volume": 2180706.0}, {"date": "2021-08-24", "close": 4.05, "volume": 1592347.0}, {"date": "2021-08-25", "close": 4.15, "volume": 1505457.0}, {"date": "2021-08-26", "close": 4.07, "volume": 865852.0}, {"date": "2021-08-27", "close": 4.08, "volume": 683793.0}, {"date": "2021-08-30", "close": 4.11, "volume": 708053.0}, {"date": "2021-08-31", "close": 4.13, "volume": 1277425.0}, {"date": "2021-09-01", "close": 4.07, "volume": 1174606.0}, {"date": "2021-09-02", "close": 4.04, "volume": 581547.0}, {"date": "2021-09-03", "close": 4.05, "volume": 483839.0}, {"date": "2021-09-06", "close": 4.04, "volume": 688667.0}, {"date": "2021-09-07", "close": 4.08, "volume": 875112.0}, {"date": "2021-09-08", "close": 4.15, "volume": 1603256.0}, {"date": "2021-09-09", "close": 4.11, "volume": 1291108.0}, {"date": "2021-09-10", "close": 4.17, "volume": 1221523.0}, {"date": "2021-09-13", "close": 4.15, "volume": 946782.0}, {"date": "2021-09-14", "close": 4.1, "volume": 1564743.0}, {"date": "2021-09-15", "close": 4.08, "volume": 709300.0}, {"date": "2021-09-16", "close": 4.14, "volume": 1060264.0}, {"date": "2021-09-17", "close": 4.1, "volume": 1357032.0}, {"date": "2021-09-20", "close": 4.06, "volume": 1270810.0}, {"date": "2021-09-21", "close": 4.06, "volume": 1291629.0}, {"date": "2021-09-22", "close": 4.01, "volume": 794413.0}, {"date": "2021-09-23", "close": 3.99, "volume": 1523903.0}, {"date": "2021-09-24", "close": 3.97, "volume": 786408.0}, {"date": "2021-09-27", "close": 4.02, "volume": 1272829.0}, {"date": "2021-09-28", "close": 4.02, "volume": 1014610.0}, {"date": "2021-09-29", "close": 4.04, "volume": 1106302.0}, {"date": "2021-09-30", "close": 4.13, "volume": 1172303.0}, {"date": "2021-10-01", "close": 4.03, "volume": 1211097.0}, {"date": "2021-10-04", "close": 4.04, "volume": 536494.0}, {"date": "2021-10-05", "close": 4.01, "volume": 814080.0}, {"date": "2021-10-06", "close": 3.94, "volume": 1394791.0}, {"date": "2021-10-07", "close": 3.93, "volume": 1419727.0}, {"date": "2021-10-08", "close": 3.91, "volume": 1571913.0}, {"date": "2021-10-11", "close": 3.84, "volume": 954739.0}, {"date": "2021-10-12", "close": 3.82, "volume": 926909.0}, {"date": "2021-10-13", "close": 3.8, "volume": 1216721.0}, {"date": "2021-10-14", "close": 3.84, "volume": 1416744.0}, {"date": "2021-10-15", "close": 3.87, "volume": 1252060.0}, {"date": "2021-10-18", "close": 3.84, "volume": 439676.0}, {"date": "2021-10-19", "close": 3.82, "volume": 824799.0}, {"date": "2021-10-20", "close": 3.82, "volume": 1036351.0}, {"date": "2021-10-21", "close": 3.78, "volume": 1340610.0}, {"date": "2021-10-22", "close": 3.82, "volume": 1316511.0}, {"date": "2021-10-25", "close": 3.81, "volume": 549856.0}, {"date": "2021-10-26", "close": 3.74, "volume": 991424.0}, {"date": "2021-10-27", "close": 3.79, "volume": 1583368.0}, {"date": "2021-10-28", "close": 3.74, "volume": 1408642.0}, {"date": "2021-10-29", "close": 3.71, "volume": 1347389.0}, {"date": "2021-11-01", "close": 3.76, "volume": 2346606.0}, {"date": "2021-11-02", "close": 3.74, "volume": 514111.0}, {"date": "2021-11-03", "close": 3.79, "volume": 1248791.0}, {"date": "2021-11-04", "close": 3.6, "volume": 3780439.0}, {"date": "2021-11-05", "close": 3.5, "volume": 3648036.0}, {"date": "2021-11-08", "close": 3.55, "volume": 2652730.0}, {"date": "2021-11-09", "close": 3.39, "volume": 1953377.0}, {"date": "2021-11-10", "close": 3.42, "volume": 1173290.0}, {"date": "2021-11-11", "close": 3.39, "volume": 801184.0}, {"date": "2021-11-12", "close": 3.39, "volume": 729307.0}, {"date": "2021-11-15", "close": 3.47, "volume": 1231420.0}, {"date": "2021-11-16", "close": 3.39, "volume": 851140.0}, {"date": "2021-11-17", "close": 3.38, "volume": 5158340.0}, {"date": "2021-11-18", "close": 3.45, "volume": 1351837.0}, {"date": "2021-11-19", "close": 3.48, "volume": 867560.0}, {"date": "2021-11-22", "close": 3.47, "volume": 635045.0}, {"date": "2021-11-23", "close": 3.5, "volume": 861411.0}, {"date": "2021-11-24", "close": 3.49, "volume": 1581640.0}, {"date": "2021-11-25", "close": 3.49, "volume": 11095021.0}, {"date": "2021-11-26", "close": 3.4, "volume": 3843424.0}, {"date": "2021-11-29", "close": 3.42, "volume": 1472034.0}, {"date": "2021-11-30", "close": 3.46, "volume": 2202332.0}, {"date": "2021-12-01", "close": 3.4, "volume": 950025.0}, {"date": "2021-12-02", "close": 3.42, "volume": 1054048.0}, {"date": "2021-12-03", "close": 3.35, "volume": 1463555.0}, {"date": "2021-12-06", "close": 3.4, "volume": 2871523.0}, {"date": "2021-12-07", "close": 3.42, "volume": 1258632.0}, {"date": "2021-12-08", "close": 3.42, "volume": 993344.0}, {"date": "2021-12-09", "close": 3.4, "volume": 1060413.0}, {"date": "2021-12-10", "close": 3.34, "volume": 1998225.0}, {"date": "2021-12-13", "close": 3.35, "volume": 1665518.0}, {"date": "2021-12-14", "close": 3.34, "volume": 1740248.0}, {"date": "2021-12-15", "close": 3.31, "volume": 1353708.0}, {"date": "2021-12-16", "close": 3.33, "volume": 2841927.0}, {"date": "2021-12-17", "close": 3.39, "volume": 2522635.0}, {"date": "2021-12-20", "close": 3.38, "volume": 789802.0}, {"date": "2021-12-21", "close": 3.44, "volume": 954068.0}, {"date": "2021-12-22", "close": 3.43, "volume": 1597363.0}, {"date": "2021-12-23", "close": 3.43, "volume": 1145334.0}, {"date": "2021-12-24", "close": 3.5, "volume": 381682.0}, {"date": "2021-12-29", "close": 3.54, "volume": 1015163.0}, {"date": "2021-12-30", "close": 3.53, "volume": 2434736.0}, {"date": "2021-12-31", "close": 3.5, "volume": 540123.0}, {"date": "2022-01-04", "close": 3.64, "volume": 1440927.0}, {"date": "2022-01-05", "close": 3.71, "volume": 1359065.0}, {"date": "2022-01-06", "close": 3.57, "volume": 930504.0}, {"date": "2022-01-07", "close": 3.61, "volume": 769030.0}, {"date": "2022-01-10", "close": 3.53, "volume": 1250935.0}, {"date": "2022-01-11", "close": 3.32, "volume": 6123902.0}, {"date": "2022-01-12", "close": 3.36, "volume": 3156478.0}, {"date": "2022-01-13", "close": 3.39, "volume": 4444147.0}, {"date": "2022-01-14", "close": 3.27, "volume": 2509443.0}, {"date": "2022-01-17", "close": 3.27, "volume": 2521107.0}, {"date": "2022-01-18", "close": 3.3, "volume": 1647395.0}, {"date": "2022-01-19", "close": 3.29, "volume": 1420787.0}, {"date": "2022-01-20", "close": 3.25, "volume": 1692390.0}, {"date": "2022-01-21", "close": 3.2, "volume": 2319812.0}, {"date": "2022-01-24", "close": 3.28, "volume": 2420260.0}, {"date": "2022-01-25", "close": 3.26, "volume": 3159306.0}, {"date": "2022-01-27", "close": 3.2, "volume": 2269437.0}, {"date": "2022-01-28", "close": 3.36, "volume": 4321049.0}, {"date": "2022-01-31", "close": 3.28, "volume": 1697284.0}, {"date": "2022-02-01", "close": 3.36, "volume": 1616974.0}, {"date": "2022-02-02", "close": 3.44, "volume": 2114790.0}, {"date": "2022-02-03", "close": 3.45, "volume": 1535589.0}, {"date": "2022-02-04", "close": 3.48, "volume": 1128071.0}, {"date": "2022-02-07", "close": 3.5, "volume": 953840.0}, {"date": "2022-02-08", "close": 3.49, "volume": 874560.0}, {"date": "2022-02-09", "close": 3.59, "volume": 1935160.0}, {"date": "2022-02-10", "close": 3.55, "volume": 1900637.0}, {"date": "2022-02-11", "close": 3.56, "volume": 1012646.0}, {"date": "2022-02-14", "close": 3.52, "volume": 1765979.0}, {"date": "2022-02-15", "close": 3.52, "volume": 1199630.0}, {"date": "2022-02-16", "close": 3.53, "volume": 1433723.0}, {"date": "2022-02-17", "close": 3.53, "volume": 1215662.0}, {"date": "2022-02-18", "close": 3.35, "volume": 5450747.0}, {"date": "2022-02-21", "close": 3.41, "volume": 2702994.0}, {"date": "2022-02-22", "close": 3.38, "volume": 1259084.0}, {"date": "2022-02-23", "close": 3.4, "volume": 1602657.0}, {"date": "2022-02-24", "close": 3.35, "volume": 2674486.0}, {"date": "2022-02-25", "close": 3.33, "volume": 1891721.0}, {"date": "2022-02-28", "close": 3.39, "volume": 2249562.0}, {"date": "2022-03-01", "close": 3.22, "volume": 3417227.0}, {"date": "2022-03-02", "close": 3.17, "volume": 2534687.0}, {"date": "2022-03-03", "close": 3.15, "volume": 2453639.0}, {"date": "2022-03-04", "close": 3.16, "volume": 2992522.0}, {"date": "2022-03-07", "close": 3.02, "volume": 3961100.0}, {"date": "2022-03-08", "close": 3.0, "volume": 3730596.0}, {"date": "2022-03-09", "close": 3.03, "volume": 6391864.0}, {"date": "2022-03-10", "close": 3.07, "volume": 1566047.0}, {"date": "2022-03-11", "close": 3.04, "volume": 1754274.0}, {"date": "2022-03-14", "close": 3.1, "volume": 1412718.0}, {"date": "2022-03-15", "close": 3.01, "volume": 4400448.0}, {"date": "2022-03-16", "close": 2.98, "volume": 1838111.0}, {"date": "2022-03-17", "close": 3.01, "volume": 1695321.0}, {"date": "2022-03-18", "close": 3.01, "volume": 2665445.0}, {"date": "2022-03-21", "close": 3.02, "volume": 1339731.0}, {"date": "2022-03-22", "close": 3.04, "volume": 813972.0}, {"date": "2022-03-23", "close": 3.04, "volume": 961099.0}, {"date": "2022-03-24", "close": 3.01, "volume": 700442.0}, {"date": "2022-03-25", "close": 3.01, "volume": 2467325.0}, {"date": "2022-03-28", "close": 3.04, "volume": 1208270.0}, {"date": "2022-03-29", "close": 3.08, "volume": 1560361.0}, {"date": "2022-03-30", "close": 3.1, "volume": 1647527.0}, {"date": "2022-03-31", "close": 3.06, "volume": 1898066.0}, {"date": "2022-04-01", "close": 3.04, "volume": 1596333.0}, {"date": "2022-04-04", "close": 3.02, "volume": 1939508.0}, {"date": "2022-04-05", "close": 3.02, "volume": 1903167.0}, {"date": "2022-04-06", "close": 3.01, "volume": 1119091.0}, {"date": "2022-04-07", "close": 3.0, "volume": 1522768.0}, {"date": "2022-04-08", "close": 3.0, "volume": 1031343.0}, {"date": "2022-04-11", "close": 2.99, "volume": 1621494.0}, {"date": "2022-04-12", "close": 3.01, "volume": 2558966.0}, {"date": "2022-04-13", "close": 3.01, "volume": 1658257.0}, {"date": "2022-04-14", "close": 3.04, "volume": 1681316.0}, {"date": "2022-04-19", "close": 3.04, "volume": 856551.0}, {"date": "2022-04-20", "close": 3.11, "volume": 2006599.0}, {"date": "2022-04-21", "close": 3.08, "volume": 868203.0}, {"date": "2022-04-22", "close": 3.05, "volume": 715201.0}, {"date": "2022-04-26", "close": 3.08, "volume": 1291875.0}, {"date": "2022-04-27", "close": 3.06, "volume": 1401701.0}, {"date": "2022-04-28", "close": 3.12, "volume": 1265413.0}, {"date": "2022-04-29", "close": 3.09, "volume": 1774771.0}, {"date": "2022-05-02", "close": 3.0, "volume": 1629442.0}, {"date": "2022-05-03", "close": 2.87, "volume": 4546046.0}, {"date": "2022-05-04", "close": 2.75, "volume": 4120912.0}, {"date": "2022-05-05", "close": 2.81, "volume": 2334973.0}, {"date": "2022-05-06", "close": 2.77, "volume": 1856903.0}, {"date": "2022-05-09", "close": 2.72, "volume": 2308730.0}, {"date": "2022-05-10", "close": 2.84, "volume": 2816150.0}, {"date": "2022-05-11", "close": 2.92, "volume": 2630251.0}, {"date": "2022-05-12", "close": 2.89, "volume": 2783441.0}, {"date": "2022-05-13", "close": 2.96, "volume": 1779597.0}, {"date": "2022-05-16", "close": 2.94, "volume": 943830.0}, {"date": "2022-05-17", "close": 2.87, "volume": 1697477.0}, {"date": "2022-05-18", "close": 2.84, "volume": 1866611.0}, {"date": "2022-05-19", "close": 2.82, "volume": 1214084.0}, {"date": "2022-05-20", "close": 2.8, "volume": 684117.0}, {"date": "2022-05-23", "close": 2.79, "volume": 1083567.0}, {"date": "2022-05-24", "close": 2.74, "volume": 1214881.0}, {"date": "2022-05-25", "close": 2.8, "volume": 1179606.0}, {"date": "2022-05-26", "close": 2.8, "volume": 936725.0}, {"date": "2022-05-27", "close": 2.79, "volume": 1150911.0}, {"date": "2022-05-30", "close": 2.84, "volume": 1458391.0}, {"date": "2022-05-31", "close": 2.85, "volume": 2999543.0}, {"date": "2022-06-01", "close": 2.84, "volume": 1535137.0}, {"date": "2022-06-02", "close": 2.79, "volume": 1384487.0}, {"date": "2022-06-03", "close": 2.8, "volume": 664500.0}, {"date": "2022-06-06", "close": 2.81, "volume": 1145524.0}, {"date": "2022-06-07", "close": 2.9, "volume": 3086485.0}, {"date": "2022-06-08", "close": 2.89, "volume": 2368476.0}, {"date": "2022-06-09", "close": 2.93, "volume": 2268522.0}, {"date": "2022-06-10", "close": 2.88, "volume": 2708248.0}, {"date": "2022-06-14", "close": 2.67, "volume": 3057708.0}, {"date": "2022-06-15", "close": 2.7, "volume": 1848764.0}, {"date": "2022-06-16", "close": 2.58, "volume": 3579957.0}, {"date": "2022-06-17", "close": 2.6, "volume": 2766630.0}, {"date": "2022-06-20", "close": 2.53, "volume": 2182606.0}, {"date": "2022-06-21", "close": 2.57, "volume": 1859351.0}, {"date": "2022-06-22", "close": 2.53, "volume": 1997616.0}, {"date": "2022-06-23", "close": 2.53, "volume": 1529686.0}, {"date": "2022-06-24", "close": 2.62, "volume": 1129967.0}, {"date": "2022-06-27", "close": 2.62, "volume": 1963127.0}, {"date": "2022-06-28", "close": 2.64, "volume": 1696682.0}, {"date": "2022-06-29", "close": 2.61, "volume": 1329019.0}, {"date": "2022-06-30", "close": 2.58, "volume": 1280500.0}, {"date": "2022-07-01", "close": 2.58, "volume": 1123901.0}, {"date": "2022-07-04", "close": 2.62, "volume": 1110748.0}, {"date": "2022-07-05", "close": 2.6, "volume": 775563.0}, {"date": "2022-07-06", "close": 2.57, "volume": 1543444.0}, {"date": "2022-07-07", "close": 2.72, "volume": 2362556.0}, {"date": "2022-07-08", "close": 2.72, "volume": 1000312.0}, {"date": "2022-07-11", "close": 2.6, "volume": 764074.0}, {"date": "2022-07-12", "close": 2.59, "volume": 697743.0}, {"date": "2022-07-13", "close": 2.59, "volume": 847416.0}, {"date": "2022-07-14", "close": 2.55, "volume": 845356.0}, {"date": "2022-07-15", "close": 2.53, "volume": 914390.0}, {"date": "2022-07-18", "close": 2.59, "volume": 1351849.0}, {"date": "2022-07-19", "close": 2.58, "volume": 663323.0}, {"date": "2022-07-20", "close": 2.67, "volume": 853609.0}, {"date": "2022-07-21", "close": 2.77, "volume": 2171718.0}, {"date": "2022-07-22", "close": 2.77, "volume": 1703028.0}, {"date": "2022-07-25", "close": 2.78, "volume": 1427274.0}, {"date": "2022-07-26", "close": 2.79, "volume": 1002220.0}, {"date": "2022-07-27", "close": 2.82, "volume": 501077.0}, {"date": "2022-07-28", "close": 2.88, "volume": 1355390.0}, {"date": "2022-07-29", "close": 2.95, "volume": 1607809.0}, {"date": "2022-08-01", "close": 2.89, "volume": 1288516.0}, {"date": "2022-08-02", "close": 2.91, "volume": 1890166.0}, {"date": "2022-08-03", "close": 2.93, "volume": 1377293.0}, {"date": "2022-08-04", "close": 3.0, "volume": 2273793.0}, {"date": "2022-08-05", "close": 3.06, "volume": 1466985.0}, {"date": "2022-08-08", "close": 3.07, "volume": 1939442.0}, {"date": "2022-08-09", "close": 3.04, "volume": 1176842.0}, {"date": "2022-08-10", "close": 2.98, "volume": 2047321.0}, {"date": "2022-08-11", "close": 3.07, "volume": 790701.0}, {"date": "2022-08-12", "close": 3.09, "volume": 718943.0}, {"date": "2022-08-15", "close": 3.06, "volume": 1127984.0}, {"date": "2022-08-16", "close": 2.98, "volume": 1577209.0}, {"date": "2022-08-17", "close": 3.01, "volume": 1016669.0}, {"date": "2022-08-18", "close": 2.97, "volume": 842385.0}, {"date": "2022-08-19", "close": 2.69, "volume": 6223885.0}, {"date": "2022-08-22", "close": 2.56, "volume": 3447805.0}, {"date": "2022-08-23", "close": 2.56, "volume": 2820363.0}, {"date": "2022-08-24", "close": 2.58, "volume": 2096830.0}, {"date": "2022-08-25", "close": 2.68, "volume": 2159383.0}, {"date": "2022-08-26", "close": 2.7, "volume": 1926737.0}, {"date": "2022-08-29", "close": 2.68, "volume": 1575970.0}, {"date": "2022-08-30", "close": 2.65, "volume": 1857517.0}, {"date": "2022-08-31", "close": 2.6, "volume": 1512821.0}, {"date": "2022-09-01", "close": 2.58, "volume": 967380.0}, {"date": "2022-09-02", "close": 2.57, "volume": 487879.0}, {"date": "2022-09-05", "close": 2.51, "volume": 1819288.0}, {"date": "2022-09-06", "close": 2.47, "volume": 1886231.0}, {"date": "2022-09-07", "close": 2.48, "volume": 3181438.0}, {"date": "2022-09-08", "close": 2.5, "volume": 863469.0}, {"date": "2022-09-09", "close": 2.49, "volume": 920788.0}, {"date": "2022-09-12", "close": 2.51, "volume": 701717.0}, {"date": "2022-09-13", "close": 2.59, "volume": 832122.0}, {"date": "2022-09-14", "close": 2.53, "volume": 527337.0}, {"date": "2022-09-15", "close": 2.5, "volume": 1237796.0}, {"date": "2022-09-16", "close": 2.49, "volume": 1503646.0}, {"date": "2022-09-19", "close": 2.48, "volume": 642289.0}, {"date": "2022-09-20", "close": 2.49, "volume": 829575.0}, {"date": "2022-09-21", "close": 2.45, "volume": 1108779.0}, {"date": "2022-09-23", "close": 2.41, "volume": 1556686.0}, {"date": "2022-09-26", "close": 2.34, "volume": 1802797.0}, {"date": "2022-09-27", "close": 2.39, "volume": 1985815.0}, {"date": "2022-09-28", "close": 2.36, "volume": 1530696.0}, {"date": "2022-09-29", "close": 2.41, "volume": 1091179.0}, {"date": "2022-09-30", "close": 2.38, "volume": 1489734.0}, {"date": "2022-10-03", "close": 2.4, "volume": 1015112.0}, {"date": "2022-10-04", "close": 2.47, "volume": 1184558.0}, {"date": "2022-10-05", "close": 2.51, "volume": 1215541.0}, {"date": "2022-10-06", "close": 2.51, "volume": 552463.0}, {"date": "2022-10-07", "close": 2.48, "volume": 696084.0}, {"date": "2022-10-10", "close": 2.45, "volume": 594858.0}, {"date": "2022-10-11", "close": 2.44, "volume": 1260720.0}, {"date": "2022-10-12", "close": 2.43, "volume": 872817.0}, {"date": "2022-10-13", "close": 2.44, "volume": 799185.0}, {"date": "2022-10-14", "close": 2.44, "volume": 976723.0}, {"date": "2022-10-17", "close": 2.42, "volume": 2027793.0}, {"date": "2022-10-18", "close": 2.51, "volume": 1571964.0}, {"date": "2022-10-19", "close": 2.48, "volume": 1009370.0}, {"date": "2022-10-20", "close": 2.43, "volume": 1532229.0}, {"date": "2022-10-21", "close": 2.44, "volume": 1870269.0}, {"date": "2022-10-24", "close": 2.47, "volume": 844163.0}, {"date": "2022-10-25", "close": 2.47, "volume": 2032135.0}, {"date": "2022-10-26", "close": 2.5, "volume": 1825288.0}, {"date": "2022-10-27", "close": 2.54, "volume": 1151354.0}, {"date": "2022-10-28", "close": 2.51, "volume": 476504.0}, {"date": "2022-10-31", "close": 2.53, "volume": 619963.0}, {"date": "2022-11-01", "close": 2.57, "volume": 1148876.0}, {"date": "2022-11-02", "close": 2.65, "volume": 1619851.0}, {"date": "2022-11-03", "close": 2.68, "volume": 940594.0}, {"date": "2022-11-04", "close": 2.65, "volume": 1062427.0}, {"date": "2022-11-07", "close": 2.66, "volume": 1038279.0}, {"date": "2022-11-08", "close": 2.6, "volume": 1939096.0}, {"date": "2022-11-09", "close": 2.62, "volume": 689948.0}, {"date": "2022-11-10", "close": 2.64, "volume": 464966.0}, {"date": "2022-11-11", "close": 2.69, "volume": 948295.0}, {"date": "2022-11-14", "close": 2.71, "volume": 920397.0}, {"date": "2022-11-15", "close": 2.71, "volume": 2247863.0}, {"date": "2022-11-16", "close": 2.74, "volume": 1224778.0}, {"date": "2022-11-17", "close": 2.77, "volume": 1134317.0}, {"date": "2022-11-18", "close": 2.78, "volume": 837992.0}, {"date": "2022-11-21", "close": 2.79, "volume": 954158.0}, {"date": "2022-11-22", "close": 2.73, "volume": 620249.0}, {"date": "2022-11-23", "close": 2.76, "volume": 1212384.0}, {"date": "2022-11-24", "close": 2.77, "volume": 757932.0}, {"date": "2022-11-25", "close": 2.79, "volume": 313373.0}, {"date": "2022-11-28", "close": 2.79, "volume": 868819.0}, {"date": "2022-11-29", "close": 2.78, "volume": 898195.0}, {"date": "2022-11-30", "close": 2.82, "volume": 1928404.0}, {"date": "2022-12-01", "close": 2.87, "volume": 1245528.0}, {"date": "2022-12-02", "close": 2.87, "volume": 1001186.0}, {"date": "2022-12-05", "close": 2.95, "volume": 1288162.0}, {"date": "2022-12-06", "close": 2.9, "volume": 500230.0}, {"date": "2022-12-07", "close": 2.87, "volume": 640281.0}, {"date": "2022-12-08", "close": 2.9, "volume": 615399.0}, {"date": "2022-12-09", "close": 2.91, "volume": 566974.0}, {"date": "2022-12-12", "close": 2.85, "volume": 1068893.0}, {"date": "2022-12-13", "close": 2.82, "volume": 927358.0}, {"date": "2022-12-14", "close": 2.86, "volume": 689544.0}, {"date": "2022-12-15", "close": 2.81, "volume": 1242616.0}, {"date": "2022-12-16", "close": 2.73, "volume": 1482931.0}, {"date": "2022-12-19", "close": 2.74, "volume": 1301138.0}, {"date": "2022-12-20", "close": 2.73, "volume": 1308470.0}, {"date": "2022-12-21", "close": 2.76, "volume": 966672.0}, {"date": "2022-12-22", "close": 2.79, "volume": 622699.0}, {"date": "2022-12-23", "close": 2.79, "volume": 360071.0}, {"date": "2022-12-28", "close": 2.82, "volume": 285584.0}, {"date": "2022-12-29", "close": 2.8, "volume": 365741.0}, {"date": "2022-12-30", "close": 2.86, "volume": 568858.0}, {"date": "2023-01-03", "close": 2.86, "volume": 539797.0}, {"date": "2023-01-04", "close": 2.93, "volume": 748185.0}, {"date": "2023-01-05", "close": 2.88, "volume": 960897.0}, {"date": "2023-01-06", "close": 2.91, "volume": 412937.0}, {"date": "2023-01-09", "close": 2.93, "volume": 490026.0}, {"date": "2023-01-10", "close": 2.91, "volume": 622546.0}, {"date": "2023-01-11", "close": 2.88, "volume": 686821.0}, {"date": "2023-01-12", "close": 2.88, "volume": 562592.0}, {"date": "2023-01-13", "close": 2.91, "volume": 924009.0}, {"date": "2023-01-16", "close": 2.95, "volume": 545425.0}, {"date": "2023-01-17", "close": 2.92, "volume": 774895.0}, {"date": "2023-01-18", "close": 2.94, "volume": 724236.0}, {"date": "2023-01-19", "close": 2.88, "volume": 551623.0}, {"date": "2023-01-20", "close": 2.88, "volume": 519930.0}, {"date": "2023-01-23", "close": 2.87, "volume": 518029.0}, {"date": "2023-01-24", "close": 2.9, "volume": 577848.0}, {"date": "2023-01-25", "close": 2.91, "volume": 485805.0}, {"date": "2023-01-27", "close": 2.9, "volume": 390571.0}, {"date": "2023-01-30", "close": 2.89, "volume": 244514.0}, {"date": "2023-01-31", "close": 2.9, "volume": 458808.0}, {"date": "2023-02-01", "close": 2.91, "volume": 482436.0}, {"date": "2023-02-02", "close": 2.92, "volume": 562430.0}, {"date": "2023-02-03", "close": 2.94, "volume": 733387.0}, {"date": "2023-02-06", "close": 2.91, "volume": 348328.0}, {"date": "2023-02-07", "close": 2.89, "volume": 539271.0}, {"date": "2023-02-08", "close": 2.82, "volume": 1014208.0}, {"date": "2023-02-09", "close": 2.81, "volume": 456456.0}, {"date": "2023-02-10", "close": 2.76, "volume": 548076.0}, {"date": "2023-02-13", "close": 2.81, "volume": 568805.0}, {"date": "2023-02-14", "close": 2.77, "volume": 723951.0}, {"date": "2023-02-15", "close": 2.71, "volume": 488780.0}, {"date": "2023-02-16", "close": 2.75, "volume": 1539693.0}, {"date": "2023-02-17", "close": 2.74, "volume": 2142773.0}, {"date": "2023-02-20", "close": 3.06, "volume": 4443820.0}, {"date": "2023-02-21", "close": 3.11, "volume": 1726857.0}, {"date": "2023-02-22", "close": 3.16, "volume": 1447163.0}, {"date": "2023-02-23", "close": 3.16, "volume": 1390761.0}, {"date": "2023-02-24", "close": 3.22, "volume": 1976089.0}, {"date": "2023-02-27", "close": 3.17, "volume": 1240703.0}, {"date": "2023-02-28", "close": 3.24, "volume": 2088085.0}, {"date": "2023-03-01", "close": 3.18, "volume": 989869.0}, {"date": "2023-03-02", "close": 3.21, "volume": 1433939.0}, {"date": "2023-03-03", "close": 3.22, "volume": 1134350.0}, {"date": "2023-03-06", "close": 3.21, "volume": 1038765.0}, {"date": "2023-03-07", "close": 3.25, "volume": 1229141.0}, {"date": "2023-03-08", "close": 3.26, "volume": 867261.0}, {"date": "2023-03-09", "close": 3.27, "volume": 1058683.0}, {"date": "2023-03-10", "close": 3.15, "volume": 1069065.0}, {"date": "2023-03-13", "close": 3.09, "volume": 1360480.0}, {"date": "2023-03-14", "close": 3.06, "volume": 2023718.0}, {"date": "2023-03-15", "close": 3.09, "volume": 1433882.0}, {"date": "2023-03-16", "close": 3.01, "volume": 2006929.0}, {"date": "2023-03-17", "close": 3.07, "volume": 2168470.0}, {"date": "2023-03-20", "close": 3.0, "volume": 890058.0}, {"date": "2023-03-21", "close": 3.02, "volume": 379462.0}, {"date": "2023-03-22", "close": 2.99, "volume": 896546.0}, {"date": "2023-03-23", "close": 2.97, "volume": 641528.0}, {"date": "2023-03-24", "close": 2.95, "volume": 784296.0}, {"date": "2023-03-27", "close": 3.0, "volume": 1052535.0}, {"date": "2023-03-28", "close": 3.01, "volume": 715194.0}, {"date": "2023-03-29", "close": 3.05, "volume": 745438.0}, {"date": "2023-03-30", "close": 3.0, "volume": 1773039.0}, {"date": "2023-03-31", "close": 3.12, "volume": 904838.0}, {"date": "2023-04-03", "close": 3.17, "volume": 659245.0}, {"date": "2023-04-04", "close": 3.1, "volume": 1186544.0}, {"date": "2023-04-05", "close": 3.06, "volume": 1134696.0}, {"date": "2023-04-06", "close": 2.89, "volume": 3819665.0}, {"date": "2023-04-11", "close": 2.92, "volume": 1099721.0}, {"date": "2023-04-12", "close": 2.93, "volume": 705334.0}, {"date": "2023-04-13", "close": 2.91, "volume": 691952.0}, {"date": "2023-04-14", "close": 2.9, "volume": 492776.0}, {"date": "2023-04-17", "close": 2.91, "volume": 363701.0}, {"date": "2023-04-18", "close": 2.9, "volume": 696662.0}, {"date": "2023-04-19", "close": 2.87, "volume": 1038388.0}, {"date": "2023-04-20", "close": 2.89, "volume": 932432.0}, {"date": "2023-04-21", "close": 2.9, "volume": 1115951.0}, {"date": "2023-04-24", "close": 2.88, "volume": 460628.0}, {"date": "2023-04-26", "close": 2.85, "volume": 1197162.0}, {"date": "2023-04-27", "close": 2.84, "volume": 555958.0}, {"date": "2023-04-28", "close": 2.81, "volume": 511511.0}, {"date": "2023-05-01", "close": 2.83, "volume": 631274.0}, {"date": "2023-05-02", "close": 2.85, "volume": 764025.0}, {"date": "2023-05-03", "close": 2.8, "volume": 823308.0}, {"date": "2023-05-04", "close": 2.83, "volume": 650358.0}, {"date": "2023-05-05", "close": 2.96, "volume": 1477635.0}, {"date": "2023-05-08", "close": 3.01, "volume": 921443.0}, {"date": "2023-05-09", "close": 3.0, "volume": 781101.0}, {"date": "2023-05-10", "close": 3.01, "volume": 650350.0}, {"date": "2023-05-11", "close": 3.01, "volume": 573166.0}, {"date": "2023-05-12", "close": 3.03, "volume": 678160.0}, {"date": "2023-05-15", "close": 3.03, "volume": 591069.0}, {"date": "2023-05-16", "close": 3.01, "volume": 537060.0}, {"date": "2023-05-17", "close": 3.0, "volume": 11033057.0}, {"date": "2023-05-18", "close": 3.01, "volume": 647748.0}, {"date": "2023-05-19", "close": 3.02, "volume": 578197.0}, {"date": "2023-05-22", "close": 2.99, "volume": 1239016.0}, {"date": "2023-05-23", "close": 2.99, "volume": 1118350.0}, {"date": "2023-05-24", "close": 3.02, "volume": 1075348.0}, {"date": "2023-05-25", "close": 3.02, "volume": 1369916.0}, {"date": "2023-05-26", "close": 2.95, "volume": 642198.0}, {"date": "2023-05-29", "close": 2.97, "volume": 542683.0}, {"date": "2023-05-30", "close": 2.96, "volume": 404317.0}, {"date": "2023-05-31", "close": 2.82, "volume": 1434000.0}, {"date": "2023-06-01", "close": 2.79, "volume": 948980.0}, {"date": "2023-06-02", "close": 2.81, "volume": 1045622.0}, {"date": "2023-06-05", "close": 2.77, "volume": 578844.0}, {"date": "2023-06-06", "close": 2.77, "volume": 1073608.0}, {"date": "2023-06-07", "close": 2.72, "volume": 853433.0}, {"date": "2023-06-08", "close": 2.72, "volume": 1094128.0}, {"date": "2023-06-09", "close": 2.69, "volume": 533340.0}, {"date": "2023-06-13", "close": 2.71, "volume": 1083264.0}, {"date": "2023-06-14", "close": 2.7, "volume": 1167722.0}, {"date": "2023-06-15", "close": 2.7, "volume": 1080909.0}, {"date": "2023-06-16", "close": 2.7, "volume": 1540373.0}, {"date": "2023-06-19", "close": 2.68, "volume": 1554648.0}, {"date": "2023-06-20", "close": 2.77, "volume": 924532.0}, {"date": "2023-06-21", "close": 2.69, "volume": 1371919.0}, {"date": "2023-06-22", "close": 2.66, "volume": 975769.0}, {"date": "2023-06-23", "close": 2.65, "volume": 715919.0}, {"date": "2023-06-26", "close": 2.64, "volume": 891723.0}, {"date": "2023-06-27", "close": 2.66, "volume": 682133.0}, {"date": "2023-06-28", "close": 2.71, "volume": 871458.0}, {"date": "2023-06-29", "close": 2.67, "volume": 765569.0}, {"date": "2023-06-30", "close": 2.62, "volume": 1645610.0}, {"date": "2023-07-03", "close": 2.66, "volume": 1322246.0}, {"date": "2023-07-04", "close": 2.71, "volume": 892633.0}, {"date": "2023-07-05", "close": 2.74, "volume": 935696.0}, {"date": "2023-07-06", "close": 2.71, "volume": 784533.0}, {"date": "2023-07-07", "close": 2.71, "volume": 771001.0}, {"date": "2023-07-10", "close": 2.7, "volume": 605256.0}, {"date": "2023-07-11", "close": 2.72, "volume": 667441.0}, {"date": "2023-07-12", "close": 2.75, "volume": 479801.0}, {"date": "2023-07-13", "close": 2.77, "volume": 902364.0}, {"date": "2023-07-14", "close": 2.78, "volume": 686662.0}, {"date": "2023-07-17", "close": 2.79, "volume": 550155.0}, {"date": "2023-07-18", "close": 2.78, "volume": 475505.0}, {"date": "2023-07-19", "close": 2.8, "volume": 729274.0}, {"date": "2023-07-20", "close": 2.81, "volume": 473526.0}, {"date": "2023-07-21", "close": 2.78, "volume": 743676.0}, {"date": "2023-07-24", "close": 2.8, "volume": 754660.0}, {"date": "2023-07-25", "close": 2.77, "volume": 535858.0}, {"date": "2023-07-26", "close": 2.74, "volume": 896467.0}, {"date": "2023-07-27", "close": 2.84, "volume": 1342714.0}, {"date": "2023-07-28", "close": 2.77, "volume": 462635.0}, {"date": "2023-07-31", "close": 2.8, "volume": 472643.0}, {"date": "2023-08-01", "close": 2.8, "volume": 240962.0}, {"date": "2023-08-02", "close": 2.77, "volume": 726234.0}, {"date": "2023-08-03", "close": 2.73, "volume": 328754.0}, {"date": "2023-08-04", "close": 2.75, "volume": 872867.0}, {"date": "2023-08-07", "close": 2.78, "volume": 307562.0}, {"date": "2023-08-08", "close": 2.79, "volume": 629271.0}, {"date": "2023-08-09", "close": 2.78, "volume": 387168.0}, {"date": "2023-08-10", "close": 2.81, "volume": 881723.0}, {"date": "2023-08-11", "close": 2.84, "volume": 665141.0}, {"date": "2023-08-14", "close": 2.79, "volume": 997834.0}, {"date": "2023-08-15", "close": 2.77, "volume": 335092.0}, {"date": "2023-08-16", "close": 2.78, "volume": 545595.0}, {"date": "2023-08-17", "close": 3.19, "volume": 4790213.0}, {"date": "2023-08-18", "close": 3.38, "volume": 3999042.0}, {"date": "2023-08-21", "close": 3.39, "volume": 1856701.0}, {"date": "2023-08-22", "close": 3.43, "volume": 1936293.0}, {"date": "2023-08-23", "close": 3.43, "volume": 1493209.0}, {"date": "2023-08-24", "close": 3.47, "volume": 1487664.0}, {"date": "2023-08-25", "close": 3.47, "volume": 1650215.0}, {"date": "2023-08-28", "close": 3.54, "volume": 1064821.0}, {"date": "2023-08-29", "close": 3.54, "volume": 1040008.0}, {"date": "2023-08-30", "close": 3.49, "volume": 2122563.0}, {"date": "2023-08-31", "close": 3.48, "volume": 1576440.0}, {"date": "2023-09-01", "close": 3.49, "volume": 1082174.0}, {"date": "2023-09-04", "close": 3.46, "volume": 906987.0}, {"date": "2023-09-05", "close": 3.45, "volume": 1952942.0}, {"date": "2023-09-06", "close": 3.44, "volume": 1658991.0}, {"date": "2023-09-07", "close": 3.38, "volume": 1005071.0}, {"date": "2023-09-08", "close": 3.4, "volume": 1226762.0}, {"date": "2023-09-11", "close": 3.38, "volume": 897663.0}, {"date": "2023-09-12", "close": 3.4, "volume": 1232149.0}, {"date": "2023-09-13", "close": 3.38, "volume": 1034381.0}, {"date": "2023-09-14", "close": 3.32, "volume": 1450500.0}, {"date": "2023-09-15", "close": 3.33, "volume": 2881944.0}, {"date": "2023-09-18", "close": 3.34, "volume": 2128130.0}, {"date": "2023-09-19", "close": 3.37, "volume": 1835245.0}, {"date": "2023-09-20", "close": 3.36, "volume": 2431513.0}, {"date": "2023-09-21", "close": 3.36, "volume": 2172714.0}, {"date": "2023-09-22", "close": 3.35, "volume": 862705.0}, {"date": "2023-09-25", "close": 3.32, "volume": 803315.0}, {"date": "2023-09-26", "close": 3.31, "volume": 1677852.0}, {"date": "2023-09-27", "close": 3.31, "volume": 997169.0}, {"date": "2023-09-28", "close": 3.31, "volume": 2008140.0}, {"date": "2023-09-29", "close": 3.32, "volume": 773557.0}, {"date": "2023-10-02", "close": 3.33, "volume": 1051626.0}, {"date": "2023-10-03", "close": 3.29, "volume": 1326097.0}, {"date": "2023-10-04", "close": 3.31, "volume": 1623347.0}, {"date": "2023-10-05", "close": 3.31, "volume": 980225.0}, {"date": "2023-10-06", "close": 3.31, "volume": 615193.0}, {"date": "2023-10-09", "close": 3.32, "volume": 591127.0}, {"date": "2023-10-10", "close": 3.37, "volume": 3107953.0}, {"date": "2023-10-11", "close": 3.42, "volume": 1305632.0}, {"date": "2023-10-12", "close": 3.42, "volume": 1713800.0}, {"date": "2023-10-13", "close": 3.38, "volume": 556985.0}, {"date": "2023-10-16", "close": 3.34, "volume": 405721.0}, {"date": "2023-10-17", "close": 3.36, "volume": 693274.0}, {"date": "2023-10-18", "close": 3.4, "volume": 1141398.0}, {"date": "2023-10-19", "close": 3.4, "volume": 1698248.0}, {"date": "2023-10-20", "close": 3.39, "volume": 1834043.0}, {"date": "2023-10-23", "close": 3.43, "volume": 1100959.0}, {"date": "2023-10-24", "close": 3.43, "volume": 1321050.0}, {"date": "2023-10-25", "close": 3.37, "volume": 918338.0}, {"date": "2023-10-26", "close": 3.37, "volume": 1020583.0}, {"date": "2023-10-27", "close": 3.33, "volume": 950673.0}, {"date": "2023-10-30", "close": 3.41, "volume": 1475710.0}, {"date": "2023-10-31", "close": 3.68, "volume": 5762096.0}, {"date": "2023-11-01", "close": 3.82, "volume": 7170114.0}, {"date": "2023-11-02", "close": 3.91, "volume": 3598801.0}, {"date": "2023-11-03", "close": 3.92, "volume": 3193935.0}, {"date": "2023-11-06", "close": 3.94, "volume": 1569076.0}, {"date": "2023-11-07", "close": 3.99, "volume": 1646262.0}, {"date": "2023-11-08", "close": 3.97, "volume": 1797767.0}, {"date": "2023-11-09", "close": 3.91, "volume": 1741105.0}, {"date": "2023-11-10", "close": 3.91, "volume": 1269780.0}, {"date": "2023-11-13", "close": 3.86, "volume": 1080063.0}, {"date": "2023-11-14", "close": 3.9, "volume": 3856524.0}, {"date": "2023-11-15", "close": 3.94, "volume": 1137265.0}, {"date": "2023-11-16", "close": 3.93, "volume": 2348210.0}, {"date": "2023-11-17", "close": 3.91, "volume": 558711.0}, {"date": "2023-11-20", "close": 3.89, "volume": 1092258.0}, {"date": "2023-11-21", "close": 3.82, "volume": 4977487.0}, {"date": "2023-11-22", "close": 3.78, "volume": 2184539.0}, {"date": "2023-11-23", "close": 3.78, "volume": 1207756.0}, {"date": "2023-11-24", "close": 3.72, "volume": 1175132.0}, {"date": "2023-11-27", "close": 3.72, "volume": 721800.0}, {"date": "2023-11-28", "close": 3.75, "volume": 4067597.0}, {"date": "2023-11-29", "close": 3.77, "volume": 1161922.0}, {"date": "2023-11-30", "close": 3.8, "volume": 4203502.0}, {"date": "2023-12-01", "close": 3.86, "volume": 4810468.0}, {"date": "2023-12-04", "close": 3.87, "volume": 1586757.0}, {"date": "2023-12-05", "close": 3.84, "volume": 2536139.0}, {"date": "2023-12-06", "close": 3.91, "volume": 1372768.0}, {"date": "2023-12-07", "close": 3.86, "volume": 2104661.0}, {"date": "2023-12-08", "close": 3.9, "volume": 1120626.0}, {"date": "2023-12-11", "close": 3.89, "volume": 1477073.0}, {"date": "2023-12-12", "close": 3.86, "volume": 3009128.0}, {"date": "2023-12-13", "close": 3.88, "volume": 4027525.0}, {"date": "2023-12-14", "close": 3.85, "volume": 1153485.0}, {"date": "2023-12-15", "close": 3.94, "volume": 10210995.0}, {"date": "2023-12-18", "close": 3.86, "volume": 692853.0}, {"date": "2023-12-19", "close": 3.94, "volume": 845721.0}, {"date": "2023-12-20", "close": 3.94, "volume": 714750.0}, {"date": "2023-12-21", "close": 3.93, "volume": 854260.0}, {"date": "2023-12-22", "close": 3.93, "volume": 422996.0}, {"date": "2023-12-27", "close": 3.95, "volume": 425019.0}, {"date": "2023-12-28", "close": 3.96, "volume": 338774.0}, {"date": "2023-12-29", "close": 3.96, "volume": 373196.0}, {"date": "2024-01-02", "close": 3.91, "volume": 1634651.0}, {"date": "2024-01-03", "close": 3.86, "volume": 428568.0}, {"date": "2024-01-04", "close": 3.83, "volume": 733625.0}, {"date": "2024-01-05", "close": 3.84, "volume": 657056.0}, {"date": "2024-01-08", "close": 3.83, "volume": 472737.0}, {"date": "2024-01-09", "close": 3.94, "volume": 1202486.0}, {"date": "2024-01-10", "close": 3.95, "volume": 1045418.0}, {"date": "2024-01-11", "close": 4.0, "volume": 1357420.0}, {"date": "2024-01-12", "close": 4.08, "volume": 1507104.0}, {"date": "2024-01-15", "close": 4.22, "volume": 2360983.0}, {"date": "2024-01-16", "close": 4.25, "volume": 1486181.0}, {"date": "2024-01-17", "close": 4.32, "volume": 1645363.0}, {"date": "2024-01-18", "close": 4.23, "volume": 874635.0}, {"date": "2024-01-19", "close": 4.26, "volume": 990948.0}, {"date": "2024-01-22", "close": 4.34, "volume": 1275826.0}, {"date": "2024-01-23", "close": 4.36, "volume": 1159350.0}, {"date": "2024-01-24", "close": 4.27, "volume": 1041368.0}, {"date": "2024-01-25", "close": 4.31, "volume": 631288.0}, {"date": "2024-01-29", "close": 4.33, "volume": 871964.0}, {"date": "2024-01-30", "close": 4.26, "volume": 1204050.0}, {"date": "2024-01-31", "close": 4.3, "volume": 1347722.0}, {"date": "2024-02-01", "close": 4.33, "volume": 820954.0}, {"date": "2024-02-02", "close": 4.34, "volume": 665212.0}, {"date": "2024-02-05", "close": 4.32, "volume": 693697.0}, {"date": "2024-02-06", "close": 4.44, "volume": 1470817.0}, {"date": "2024-02-07", "close": 4.47, "volume": 1034032.0}, {"date": "2024-02-08", "close": 4.37, "volume": 1493275.0}, {"date": "2024-02-09", "close": 4.31, "volume": 1176787.0}, {"date": "2024-02-12", "close": 4.32, "volume": 2323955.0}, {"date": "2024-02-13", "close": 4.36, "volume": 2649712.0}, {"date": "2024-02-14", "close": 4.35, "volume": 719052.0}, {"date": "2024-02-15", "close": 4.32, "volume": 1028760.0}, {"date": "2024-02-16", "close": 3.78, "volume": 8759944.0}, {"date": "2024-02-19", "close": 3.59, "volume": 9063393.0}, {"date": "2024-02-20", "close": 3.62, "volume": 4535448.0}, {"date": "2024-02-21", "close": 3.53, "volume": 2717584.0}, {"date": "2024-02-22", "close": 3.53, "volume": 2179992.0}, {"date": "2024-02-23", "close": 3.56, "volume": 2755884.0}, {"date": "2024-02-26", "close": 3.61, "volume": 2004947.0}, {"date": "2024-02-27", "close": 3.62, "volume": 2920226.0}, {"date": "2024-02-28", "close": 3.64, "volume": 2481028.0}, {"date": "2024-02-29", "close": 3.64, "volume": 4197297.0}, {"date": "2024-03-01", "close": 3.61, "volume": 3127219.0}, {"date": "2024-03-04", "close": 3.61, "volume": 2521558.0}, {"date": "2024-03-05", "close": 3.63, "volume": 1983651.0}, {"date": "2024-03-06", "close": 3.61, "volume": 1631401.0}, {"date": "2024-03-07", "close": 3.66, "volume": 1906870.0}, {"date": "2024-03-08", "close": 3.68, "volume": 1864004.0}, {"date": "2024-03-11", "close": 3.67, "volume": 2639009.0}, {"date": "2024-03-12", "close": 3.64, "volume": 1242169.0}, {"date": "2024-03-13", "close": 3.71, "volume": 2026486.0}, {"date": "2024-03-14", "close": 3.51, "volume": 2145616.0}, {"date": "2024-03-15", "close": 3.44, "volume": 3221267.0}, {"date": "2024-03-18", "close": 3.53, "volume": 1496719.0}, {"date": "2024-03-19", "close": 3.52, "volume": 990170.0}, {"date": "2024-03-20", "close": 3.59, "volume": 1437906.0}, {"date": "2024-03-21", "close": 3.65, "volume": 1706168.0}, {"date": "2024-03-22", "close": 3.6, "volume": 598871.0}, {"date": "2024-03-25", "close": 3.54, "volume": 1318444.0}, {"date": "2024-03-26", "close": 3.54, "volume": 603037.0}, {"date": "2024-03-27", "close": 3.59, "volume": 1138607.0}, {"date": "2024-03-28", "close": 3.59, "volume": 840064.0}, {"date": "2024-04-02", "close": 3.61, "volume": 686386.0}, {"date": "2024-04-03", "close": 3.61, "volume": 744584.0}, {"date": "2024-04-04", "close": 3.64, "volume": 775293.0}, {"date": "2024-04-05", "close": 3.63, "volume": 1066980.0}, {"date": "2024-04-08", "close": 3.6, "volume": 700604.0}, {"date": "2024-04-09", "close": 3.59, "volume": 770308.0}, {"date": "2024-04-10", "close": 3.6, "volume": 864553.0}, {"date": "2024-04-11", "close": 3.6, "volume": 585574.0}, {"date": "2024-04-12", "close": 3.54, "volume": 1204509.0}, {"date": "2024-04-15", "close": 3.49, "volume": 939819.0}, {"date": "2024-04-16", "close": 3.44, "volume": 2859881.0}, {"date": "2024-04-17", "close": 3.52, "volume": 1778281.0}, {"date": "2024-04-18", "close": 3.59, "volume": 1208652.0}, {"date": "2024-04-19", "close": 3.55, "volume": 1290605.0}, {"date": "2024-04-22", "close": 3.62, "volume": 1029422.0}, {"date": "2024-04-23", "close": 3.64, "volume": 943195.0}, {"date": "2024-04-24", "close": 3.62, "volume": 1407238.0}, {"date": "2024-04-26", "close": 3.54, "volume": 810748.0}, {"date": "2024-04-29", "close": 3.66, "volume": 1815252.0}, {"date": "2024-04-30", "close": 3.68, "volume": 891072.0}, {"date": "2024-05-01", "close": 3.72, "volume": 1576679.0}, {"date": "2024-05-02", "close": 3.71, "volume": 1347870.0}, {"date": "2024-05-03", "close": 3.78, "volume": 1682281.0}, {"date": "2024-05-06", "close": 3.77, "volume": 1885830.0}, {"date": "2024-05-07", "close": 3.79, "volume": 1744928.0}, {"date": "2024-05-08", "close": 3.82, "volume": 908699.0}, {"date": "2024-05-09", "close": 3.82, "volume": 989668.0}, {"date": "2024-05-10", "close": 3.86, "volume": 956355.0}, {"date": "2024-05-13", "close": 3.88, "volume": 788964.0}, {"date": "2024-05-14", "close": 3.88, "volume": 739780.0}, {"date": "2024-05-15", "close": 3.87, "volume": 412759.0}, {"date": "2024-05-16", "close": 3.87, "volume": 895061.0}, {"date": "2024-05-17", "close": 3.79, "volume": 592287.0}, {"date": "2024-05-20", "close": 3.82, "volume": 917950.0}, {"date": "2024-05-21", "close": 3.82, "volume": 1386171.0}, {"date": "2024-05-22", "close": 3.6, "volume": 11134480.0}, {"date": "2024-05-23", "close": 3.69, "volume": 2229075.0}, {"date": "2024-05-24", "close": 3.6, "volume": 1905245.0}, {"date": "2024-05-27", "close": 3.58, "volume": 2335504.0}, {"date": "2024-05-28", "close": 3.55, "volume": 1206180.0}, {"date": "2024-05-29", "close": 3.46, "volume": 1419848.0}, {"date": "2024-05-30", "close": 3.47, "volume": 893035.0}, {"date": "2024-05-31", "close": 3.54, "volume": 1661625.0}, {"date": "2024-06-03", "close": 3.56, "volume": 855292.0}, {"date": "2024-06-04", "close": 3.52, "volume": 895044.0}, {"date": "2024-06-05", "close": 3.63, "volume": 1375409.0}, {"date": "2024-06-06", "close": 3.67, "volume": 830843.0}, {"date": "2024-06-07", "close": 3.63, "volume": 611488.0}, {"date": "2024-06-11", "close": 3.53, "volume": 887066.0}, {"date": "2024-06-12", "close": 3.51, "volume": 1123410.0}, {"date": "2024-06-13", "close": 3.47, "volume": 1786065.0}, {"date": "2024-06-14", "close": 3.48, "volume": 485105.0}, {"date": "2024-06-17", "close": 3.52, "volume": 773279.0}, {"date": "2024-06-18", "close": 3.57, "volume": 915466.0}, {"date": "2024-06-19", "close": 3.55, "volume": 1525344.0}, {"date": "2024-06-20", "close": 3.55, "volume": 1483389.0}, {"date": "2024-06-21", "close": 3.48, "volume": 2412241.0}, {"date": "2024-06-24", "close": 3.49, "volume": 1358322.0}, {"date": "2024-06-25", "close": 3.5, "volume": 1480223.0}, {"date": "2024-06-26", "close": 3.57, "volume": 2262555.0}, {"date": "2024-06-27", "close": 3.63, "volume": 3277250.0}, {"date": "2024-06-28", "close": 3.62, "volume": 1066746.0}, {"date": "2024-07-01", "close": 3.63, "volume": 1003826.0}, {"date": "2024-07-02", "close": 3.73, "volume": 1054684.0}, {"date": "2024-07-03", "close": 3.74, "volume": 1517241.0}, {"date": "2024-07-04", "close": 3.72, "volume": 576072.0}, {"date": "2024-07-05", "close": 3.67, "volume": 326787.0}, {"date": "2024-07-08", "close": 3.66, "volume": 464673.0}, {"date": "2024-07-09", "close": 3.64, "volume": 990816.0}, {"date": "2024-07-10", "close": 3.6, "volume": 689426.0}, {"date": "2024-07-11", "close": 3.64, "volume": 543556.0}, {"date": "2024-07-12", "close": 3.6, "volume": 904637.0}, {"date": "2024-07-15", "close": 3.61, "volume": 663209.0}, {"date": "2024-07-16", "close": 3.62, "volume": 574217.0}, {"date": "2024-07-17", "close": 3.69, "volume": 1046264.0}, {"date": "2024-07-18", "close": 3.65, "volume": 799699.0}, {"date": "2024-07-19", "close": 3.62, "volume": 499219.0}, {"date": "2024-07-22", "close": 3.57, "volume": 871021.0}, {"date": "2024-07-23", "close": 3.63, "volume": 672556.0}, {"date": "2024-07-24", "close": 3.62, "volume": 465197.0}, {"date": "2024-07-25", "close": 3.61, "volume": 1088989.0}, {"date": "2024-07-26", "close": 3.62, "volume": 815067.0}, {"date": "2024-07-29", "close": 3.65, "volume": 559670.0}, {"date": "2024-07-30", "close": 3.64, "volume": 549025.0}, {"date": "2024-07-31", "close": 3.77, "volume": 1500446.0}, {"date": "2024-08-01", "close": 3.72, "volume": 672806.0}, {"date": "2024-08-02", "close": 3.68, "volume": 505133.0}, {"date": "2024-08-05", "close": 3.59, "volume": 990676.0}, {"date": "2024-08-06", "close": 3.59, "volume": 984918.0}, {"date": "2024-08-07", "close": 3.59, "volume": 573676.0}, {"date": "2024-08-08", "close": 3.58, "volume": 765163.0}, {"date": "2024-08-09", "close": 3.67, "volume": 703835.0}, {"date": "2024-08-12", "close": 3.75, "volume": 553077.0}, {"date": "2024-08-13", "close": 3.76, "volume": 739364.0}, {"date": "2024-08-14", "close": 3.82, "volume": 581470.0}, {"date": "2024-08-15", "close": 3.91, "volume": 1238652.0}, {"date": "2024-08-16", "close": 3.95, "volume": 1531594.0}, {"date": "2024-08-19", "close": 3.98, "volume": 1041729.0}, {"date": "2024-08-20", "close": 3.98, "volume": 1158028.0}, {"date": "2024-08-21", "close": 3.91, "volume": 817864.0}, {"date": "2024-08-22", "close": 3.87, "volume": 1120472.0}, {"date": "2024-08-23", "close": 3.09, "volume": 19503074.0}, {"date": "2024-08-26", "close": 3.1, "volume": 6369932.0}, {"date": "2024-08-27", "close": 3.12, "volume": 4401804.0}, {"date": "2024-08-28", "close": 3.1, "volume": 3351011.0}, {"date": "2024-08-29", "close": 3.05, "volume": 3621181.0}, {"date": "2024-08-30", "close": 3.11, "volume": 3767962.0}, {"date": "2024-09-02", "close": 3.09, "volume": 1598777.0}, {"date": "2024-09-03", "close": 3.1, "volume": 1488555.0}, {"date": "2024-09-04", "close": 3.03, "volume": 3115564.0}, {"date": "2024-09-05", "close": 3.0, "volume": 3510027.0}, {"date": "2024-09-06", "close": 3.03, "volume": 2045983.0}, {"date": "2024-09-09", "close": 3.05, "volume": 1606184.0}, {"date": "2024-09-10", "close": 3.04, "volume": 1661640.0}, {"date": "2024-09-11", "close": 2.95, "volume": 3096728.0}, {"date": "2024-09-12", "close": 2.96, "volume": 1556360.0}, {"date": "2024-09-13", "close": 2.95, "volume": 2749319.0}, {"date": "2024-09-16", "close": 2.97, "volume": 2702287.0}, {"date": "2024-09-17", "close": 2.96, "volume": 1279372.0}, {"date": "2024-09-18", "close": 2.98, "volume": 1019216.0}, {"date": "2024-09-19", "close": 3.05, "volume": 2145691.0}, {"date": "2024-09-20", "close": 2.92, "volume": 4491133.0}, {"date": "2024-09-23", "close": 2.93, "volume": 1219583.0}, {"date": "2024-09-24", "close": 2.89, "volume": 2969282.0}, {"date": "2024-09-25", "close": 2.9, "volume": 1646873.0}, {"date": "2024-09-26", "close": 2.98, "volume": 2918768.0}, {"date": "2024-09-27", "close": 3.0, "volume": 621861.0}, {"date": "2024-09-30", "close": 2.95, "volume": 1673770.0}, {"date": "2024-10-01", "close": 2.91, "volume": 2002637.0}, {"date": "2024-10-02", "close": 2.89, "volume": 1889894.0}, {"date": "2024-10-03", "close": 2.85, "volume": 2066173.0}, {"date": "2024-10-04", "close": 2.88, "volume": 2129238.0}, {"date": "2024-10-07", "close": 2.91, "volume": 960241.0}, {"date": "2024-10-08", "close": 2.89, "volume": 1686373.0}, {"date": "2024-10-09", "close": 2.91, "volume": 1259959.0}, {"date": "2024-10-10", "close": 2.9, "volume": 1097480.0}, {"date": "2024-10-11", "close": 2.87, "volume": 2275785.0}, {"date": "2024-10-14", "close": 2.93, "volume": 1464533.0}, {"date": "2024-10-15", "close": 2.94, "volume": 1093472.0}, {"date": "2024-10-16", "close": 2.89, "volume": 1068572.0}, {"date": "2024-10-17", "close": 2.88, "volume": 1639686.0}, {"date": "2024-10-18", "close": 2.87, "volume": 1341913.0}, {"date": "2024-10-21", "close": 2.87, "volume": 1436513.0}, {"date": "2024-10-22", "close": 2.84, "volume": 1622705.0}, {"date": "2024-10-23", "close": 2.86, "volume": 1075263.0}, {"date": "2024-10-24", "close": 2.88, "volume": 838016.0}, {"date": "2024-10-25", "close": 2.88, "volume": 1031113.0}, {"date": "2024-10-28", "close": 2.89, "volume": 878786.0}, {"date": "2024-10-29", "close": 2.91, "volume": 1998782.0}, {"date": "2024-10-30", "close": 2.88, "volume": 1279052.0}, {"date": "2024-10-31", "close": 2.87, "volume": 934263.0}, {"date": "2024-11-01", "close": 2.9, "volume": 731514.0}, {"date": "2024-11-04", "close": 2.9, "volume": 780759.0}, {"date": "2024-11-05", "close": 2.87, "volume": 999428.0}, {"date": "2024-11-06", "close": 2.97, "volume": 1598975.0}, {"date": "2024-11-07", "close": 2.99, "volume": 1320026.0}, {"date": "2024-11-08", "close": 3.01, "volume": 921696.0}, {"date": "2024-11-11", "close": 2.97, "volume": 1037959.0}, {"date": "2024-11-12", "close": 2.98, "volume": 3032159.0}, {"date": "2024-11-13", "close": 2.99, "volume": 1783444.0}, {"date": "2024-11-14", "close": 3.03, "volume": 1692821.0}, {"date": "2024-11-15", "close": 3.09, "volume": 1345669.0}, {"date": "2024-11-18", "close": 3.17, "volume": 1876358.0}, {"date": "2024-11-19", "close": 3.09, "volume": 1568027.0}, {"date": "2024-11-20", "close": 3.13, "volume": 1234434.0}, {"date": "2024-11-21", "close": 3.1, "volume": 1063728.0}, {"date": "2024-11-22", "close": 3.13, "volume": 691793.0}, {"date": "2024-11-25", "close": 3.13, "volume": 1466222.0}, {"date": "2024-11-26", "close": 3.12, "volume": 924379.0}, {"date": "2024-11-27", "close": 3.14, "volume": 724840.0}, {"date": "2024-11-28", "close": 3.16, "volume": 1057812.0}, {"date": "2024-11-29", "close": 3.1, "volume": 1243504.0}, {"date": "2024-12-02", "close": 3.11, "volume": 491036.0}, {"date": "2024-12-03", "close": 3.15, "volume": 1083197.0}, {"date": "2024-12-04", "close": 3.13, "volume": 774428.0}, {"date": "2024-12-05", "close": 3.17, "volume": 1869613.0}, {"date": "2024-12-06", "close": 3.14, "volume": 1027080.0}, {"date": "2024-12-09", "close": 3.13, "volume": 1024181.0}, {"date": "2024-12-10", "close": 3.15, "volume": 1934938.0}, {"date": "2024-12-11", "close": 3.15, "volume": 739035.0}, {"date": "2024-12-12", "close": 3.14, "volume": 797421.0}, {"date": "2024-12-13", "close": 3.16, "volume": 567742.0}, {"date": "2024-12-16", "close": 3.17, "volume": 1214824.0}, {"date": "2024-12-17", "close": 3.17, "volume": 1461379.0}, {"date": "2024-12-18", "close": 3.14, "volume": 1262525.0}, {"date": "2024-12-19", "close": 3.13, "volume": 1612624.0}, {"date": "2024-12-20", "close": 3.08, "volume": 1798043.0}, {"date": "2024-12-23", "close": 3.07, "volume": 1024983.0}, {"date": "2024-12-24", "close": 3.08, "volume": 211985.0}, {"date": "2024-12-27", "close": 3.14, "volume": 604513.0}, {"date": "2024-12-30", "close": 3.14, "volume": 624085.0}, {"date": "2024-12-31", "close": 3.18, "volume": 658906.0}, {"date": "2025-01-02", "close": 3.2, "volume": 562654.0}, {"date": "2025-01-03", "close": 3.23, "volume": 725963.0}, {"date": "2025-01-06", "close": 3.16, "volume": 752639.0}, {"date": "2025-01-07", "close": 3.17, "volume": 1198407.0}, {"date": "2025-01-08", "close": 3.18, "volume": 1112021.0}, {"date": "2025-01-09", "close": 3.2, "volume": 640143.0}, {"date": "2025-01-10", "close": 3.19, "volume": 684304.0}, {"date": "2025-01-13", "close": 3.13, "volume": 716543.0}, {"date": "2025-01-14", "close": 3.17, "volume": 404813.0}, {"date": "2025-01-15", "close": 3.2, "volume": 692705.0}, {"date": "2025-01-16", "close": 3.18, "volume": 513976.0}, {"date": "2025-01-17", "close": 3.21, "volume": 761150.0}, {"date": "2025-01-20", "close": 3.22, "volume": 667989.0}, {"date": "2025-01-21", "close": 3.21, "volume": 536819.0}, {"date": "2025-01-22", "close": 3.17, "volume": 1322396.0}, {"date": "2025-01-23", "close": 3.13, "volume": 1097650.0}, {"date": "2025-01-24", "close": 3.15, "volume": 442741.0}, {"date": "2025-01-28", "close": 3.1, "volume": 777652.0}, {"date": "2025-01-29", "close": 3.17, "volume": 914483.0}, {"date": "2025-01-30", "close": 3.21, "volume": 1089538.0}, {"date": "2025-01-31", "close": 3.22, "volume": 1381685.0}, {"date": "2025-02-03", "close": 3.16, "volume": 808542.0}, {"date": "2025-02-04", "close": 3.14, "volume": 360612.0}, {"date": "2025-02-05", "close": 3.17, "volume": 544673.0}, {"date": "2025-02-06", "close": 3.2, "volume": 796346.0}, {"date": "2025-02-07", "close": 3.21, "volume": 1025291.0}, {"date": "2025-02-10", "close": 3.19, "volume": 977390.0}, {"date": "2025-02-11", "close": 3.16, "volume": 782523.0}, {"date": "2025-02-12", "close": 3.22, "volume": 586241.0}, {"date": "2025-02-13", "close": 3.18, "volume": 1298602.0}, {"date": "2025-02-14", "close": 3.23, "volume": 896190.0}, {"date": "2025-02-17", "close": 3.27, "volume": 888753.0}, {"date": "2025-02-18", "close": 3.28, "volume": 637833.0}, {"date": "2025-02-19", "close": 3.27, "volume": 1030866.0}, {"date": "2025-02-20", "close": 3.22, "volume": 856216.0}, {"date": "2025-02-21", "close": 3.29, "volume": 1823490.0}, {"date": "2025-02-24", "close": 3.46, "volume": 2148808.0}, {"date": "2025-02-25", "close": 3.37, "volume": 1474151.0}, {"date": "2025-02-26", "close": 3.4, "volume": 1345503.0}, {"date": "2025-02-27", "close": 3.39, "volume": 970309.0}, {"date": "2025-02-28", "close": 3.37, "volume": 1542086.0}, {"date": "2025-03-03", "close": 3.41, "volume": 1171743.0}, {"date": "2025-03-04", "close": 3.39, "volume": 1537073.0}, {"date": "2025-03-05", "close": 3.36, "volume": 790981.0}, {"date": "2025-03-06", "close": 3.4, "volume": 739604.0}, {"date": "2025-03-07", "close": 3.39, "volume": 952014.0}, {"date": "2025-03-10", "close": 3.4, "volume": 512405.0}, {"date": "2025-03-11", "close": 3.38, "volume": 1349499.0}, {"date": "2025-03-12", "close": 3.29, "volume": 1555598.0}, {"date": "2025-03-13", "close": 3.05, "volume": 1996817.0}, {"date": "2025-03-14", "close": 3.09, "volume": 1156625.0}, {"date": "2025-03-17", "close": 3.15, "volume": 1121405.0}, {"date": "2025-03-18", "close": 3.13, "volume": 1248056.0}, {"date": "2025-03-19", "close": 3.08, "volume": 1067324.0}, {"date": "2025-03-20", "close": 3.12, "volume": 1062891.0}, {"date": "2025-03-21", "close": 3.12, "volume": 1139471.0}, {"date": "2025-03-24", "close": 3.1, "volume": 1363475.0}, {"date": "2025-03-25", "close": 3.13, "volume": 858632.0}, {"date": "2025-03-26", "close": 3.13, "volume": 666246.0}, {"date": "2025-03-27", "close": 3.13, "volume": 657398.0}, {"date": "2025-03-28", "close": 3.15, "volume": 709825.0}, {"date": "2025-03-31", "close": 3.13, "volume": 1015357.0}, {"date": "2025-04-01", "close": 3.16, "volume": 1487632.0}, {"date": "2025-04-02", "close": 3.11, "volume": 913300.0}, {"date": "2025-04-03", "close": 3.15, "volume": 878594.0}, {"date": "2025-04-04", "close": 3.15, "volume": 1216221.0}, {"date": "2025-04-07", "close": 3.16, "volume": 1664497.0}, {"date": "2025-04-08", "close": 3.22, "volume": 2390942.0}, {"date": "2025-04-09", "close": 3.16, "volume": 1128848.0}, {"date": "2025-04-10", "close": 3.26, "volume": 2344539.0}, {"date": "2025-04-11", "close": 3.29, "volume": 1186589.0}, {"date": "2025-04-14", "close": 3.28, "volume": 3799097.0}, {"date": "2025-04-15", "close": 3.29, "volume": 1147504.0}, {"date": "2025-04-16", "close": 3.28, "volume": 1362324.0}, {"date": "2025-04-17", "close": 3.39, "volume": 1482519.0}, {"date": "2025-04-22", "close": 3.36, "volume": 1259764.0}, {"date": "2025-04-23", "close": 3.44, "volume": 1587462.0}, {"date": "2025-04-24", "close": 3.45, "volume": 1070038.0}, {"date": "2025-04-28", "close": 3.44, "volume": 1557760.0}, {"date": "2025-04-29", "close": 3.45, "volume": 1343712.0}, {"date": "2025-04-30", "close": 3.43, "volume": 1922065.0}, {"date": "2025-05-01", "close": 3.5, "volume": 1123473.0}, {"date": "2025-05-02", "close": 3.5, "volume": 1098856.0}, {"date": "2025-05-05", "close": 3.49, "volume": 844352.0}, {"date": "2025-05-06", "close": 3.55, "volume": 2224993.0}, {"date": "2025-05-07", "close": 3.71, "volume": 2817123.0}, {"date": "2025-05-08", "close": 3.79, "volume": 3506629.0}, {"date": "2025-05-09", "close": 3.81, "volume": 1474030.0}, {"date": "2025-05-12", "close": 3.78, "volume": 1463078.0}, {"date": "2025-05-13", "close": 3.78, "volume": 1721036.0}, {"date": "2025-05-14", "close": 3.77, "volume": 1199170.0}, {"date": "2025-05-15", "close": 3.79, "volume": 1398873.0}, {"date": "2025-05-16", "close": 3.87, "volume": 1189321.0}, {"date": "2025-05-19", "close": 3.88, "volume": 885366.0}, {"date": "2025-05-20", "close": 3.83, "volume": 755695.0}, {"date": "2025-05-21", "close": 3.81, "volume": 1685658.0}, {"date": "2025-05-22", "close": 3.8, "volume": 1480743.0}, {"date": "2025-05-23", "close": 3.79, "volume": 889453.0}, {"date": "2025-05-26", "close": 3.76, "volume": 1165066.0}, {"date": "2025-05-27", "close": 3.78, "volume": 907506.0}, {"date": "2025-05-28", "close": 3.79, "volume": 1162466.0}, {"date": "2025-05-29", "close": 3.79, "volume": 907041.0}, {"date": "2025-05-30", "close": 3.75, "volume": 1897149.0}, {"date": "2025-06-02", "close": 3.75, "volume": 886005.0}, {"date": "2025-06-03", "close": 3.78, "volume": 1126462.0}, {"date": "2025-06-04", "close": 3.77, "volume": 1614832.0}, {"date": "2025-06-05", "close": 3.77, "volume": 1170930.0}, {"date": "2025-06-06", "close": 3.75, "volume": 685502.0}, {"date": "2025-06-10", "close": 3.76, "volume": 1059530.0}, {"date": "2025-06-11", "close": 3.82, "volume": 927949.0}, {"date": "2025-06-12", "close": 3.85, "volume": 919755.0}, {"date": "2025-06-13", "close": 3.83, "volume": 768583.0}, {"date": "2025-06-16", "close": 3.82, "volume": 926244.0}, {"date": "2025-06-17", "close": 3.77, "volume": 943996.0}, {"date": "2025-06-18", "close": 3.76, "volume": 887638.0}, {"date": "2025-06-19", "close": 3.62, "volume": 1376276.0}, {"date": "2025-06-20", "close": 3.62, "volume": 921384.0}, {"date": "2025-06-23", "close": 3.58, "volume": 726759.0}, {"date": "2025-06-24", "close": 3.62, "volume": 706114.0}, {"date": "2025-06-25", "close": 3.59, "volume": 860329.0}, {"date": "2025-06-26", "close": 3.57, "volume": 586491.0}, {"date": "2025-06-27", "close": 3.55, "volume": 2580981.0}, {"date": "2025-06-30", "close": 3.55, "volume": 1162475.0}, {"date": "2025-07-01", "close": 3.57, "volume": 836296.0}, {"date": "2025-07-02", "close": 3.57, "volume": 1056369.0}, {"date": "2025-07-03", "close": 3.53, "volume": 1167201.0}, {"date": "2025-07-04", "close": 3.54, "volume": 534220.0}, {"date": "2025-07-07", "close": 3.55, "volume": 937328.0}, {"date": "2025-07-08", "close": 3.54, "volume": 893807.0}, {"date": "2025-07-09", "close": 3.57, "volume": 1373147.0}, {"date": "2025-07-10", "close": 3.6, "volume": 694526.0}, {"date": "2025-07-11", "close": 3.58, "volume": 534601.0}, {"date": "2025-07-14", "close": 3.61, "volume": 457217.0}, {"date": "2025-07-15", "close": 3.62, "volume": 1014935.0}, {"date": "2025-07-16", "close": 3.59, "volume": 655821.0}, {"date": "2025-07-17", "close": 3.57, "volume": 1006311.0}, {"date": "2025-07-18", "close": 3.61, "volume": 957469.0}, {"date": "2025-07-21", "close": 3.57, "volume": 1316441.0}, {"date": "2025-07-22", "close": 3.5, "volume": 1289948.0}, {"date": "2025-07-23", "close": 3.51, "volume": 9516024.0}, {"date": "2025-07-24", "close": 3.48, "volume": 1488584.0}, {"date": "2025-07-25", "close": 3.45, "volume": 1120485.0}, {"date": "2025-07-28", "close": 3.46, "volume": 1305764.0}, {"date": "2025-07-29", "close": 3.47, "volume": 777298.0}, {"date": "2025-07-30", "close": 3.48, "volume": 2368216.0}, {"date": "2025-07-31", "close": 3.46, "volume": 728998.0}, {"date": "2025-08-01", "close": 3.42, "volume": 1033961.0}, {"date": "2025-08-04", "close": 3.4, "volume": 868039.0}, {"date": "2025-08-05", "close": 3.39, "volume": 1191676.0}, {"date": "2025-08-06", "close": 3.39, "volume": 1296057.0}, {"date": "2025-08-07", "close": 3.39, "volume": 1267226.0}, {"date": "2025-08-08", "close": 3.38, "volume": 1117099.0}, {"date": "2025-08-11", "close": 3.37, "volume": 2043511.0}, {"date": "2025-08-12", "close": 3.38, "volume": 968421.0}, {"date": "2025-08-13", "close": 3.45, "volume": 1001971.0}, {"date": "2025-08-14", "close": 3.49, "volume": 1224619.0}, {"date": "2025-08-15", "close": 3.53, "volume": 527545.0}, {"date": "2025-08-18", "close": 3.53, "volume": 1562115.0}, {"date": "2025-08-19", "close": 3.5, "volume": 1025222.0}, {"date": "2025-08-20", "close": 3.5, "volume": 1503300.0}, {"date": "2025-08-21", "close": 3.55, "volume": 1086846.0}, {"date": "2025-08-22", "close": 2.83, "volume": 19222965.0}, {"date": "2025-08-25", "close": 2.81, "volume": 8092650.0}, {"date": "2025-08-26", "close": 2.75, "volume": 7266226.0}, {"date": "2025-08-27", "close": 2.77, "volume": 3854645.0}, {"date": "2025-08-28", "close": 2.71, "volume": 3901698.0}, {"date": "2025-08-29", "close": 2.71, "volume": 2161679.0}, {"date": "2025-09-01", "close": 2.76, "volume": 2282245.0}, {"date": "2025-09-02", "close": 2.76, "volume": 2002505.0}, {"date": "2025-09-03", "close": 2.68, "volume": 4314133.0}, {"date": "2025-09-04", "close": 2.69, "volume": 2429591.0}, {"date": "2025-09-05", "close": 2.67, "volume": 3305068.0}, {"date": "2025-09-08", "close": 2.66, "volume": 3021632.0}, {"date": "2025-09-09", "close": 2.65, "volume": 3312818.0}, {"date": "2025-09-10", "close": 2.64, "volume": 2240611.0}, {"date": "2025-09-11", "close": 2.63, "volume": 2297215.0}, {"date": "2025-09-12", "close": 2.64, "volume": 2091906.0}, {"date": "2025-09-15", "close": 2.64, "volume": 1769632.0}, {"date": "2025-09-16", "close": 2.66, "volume": 3116745.0}, {"date": "2025-09-17", "close": 2.54, "volume": 3968544.0}, {"date": "2025-09-18", "close": 2.55, "volume": 2218971.0}, {"date": "2025-09-19", "close": 2.52, "volume": 4729590.0}, {"date": "2025-09-22", "close": 2.53, "volume": 1403486.0}, {"date": "2025-09-23", "close": 2.53, "volume": 2970015.0}, {"date": "2025-09-24", "close": 2.52, "volume": 1573025.0}, {"date": "2025-09-25", "close": 2.52, "volume": 1947691.0}, {"date": "2025-09-26", "close": 2.54, "volume": 2144762.0}, {"date": "2025-09-29", "close": 2.55, "volume": 2533933.0}, {"date": "2025-09-30", "close": 2.53, "volume": 2106760.0}, {"date": "2025-10-01", "close": 2.54, "volume": 1547314.0}, {"date": "2025-10-02", "close": 2.56, "volume": 1734883.0}, {"date": "2025-10-03", "close": 2.56, "volume": 1751391.0}, {"date": "2025-10-06", "close": 2.51, "volume": 2894458.0}, {"date": "2025-10-07", "close": 2.48, "volume": 3913147.0}, {"date": "2025-10-08", "close": 2.47, "volume": 3351135.0}, {"date": "2025-10-09", "close": 2.5, "volume": 2548748.0}, {"date": "2025-10-10", "close": 2.51, "volume": 1827421.0}, {"date": "2025-10-13", "close": 2.46, "volume": 3535813.0}, {"date": "2025-10-14", "close": 2.48, "volume": 2180311.0}, {"date": "2025-10-15", "close": 2.51, "volume": 1951819.0}, {"date": "2025-10-16", "close": 2.51, "volume": 2384748.0}, {"date": "2025-10-17", "close": 2.49, "volume": 2900240.0}, {"date": "2025-10-20", "close": 2.49, "volume": 1635180.0}, {"date": "2025-10-21", "close": 2.49, "volume": 2604365.0}, {"date": "2025-10-22", "close": 2.46, "volume": 2477693.0}, {"date": "2025-10-23", "close": 2.52, "volume": 3217182.0}, {"date": "2025-10-24", "close": 2.51, "volume": 1150910.0}, {"date": "2025-10-27", "close": 2.49, "volume": 1417048.0}, {"date": "2025-10-28", "close": 2.48, "volume": 2071079.0}, {"date": "2025-10-29", "close": 2.48, "volume": 1503328.0}, {"date": "2025-10-30", "close": 2.46, "volume": 2949262.0}, {"date": "2025-10-31", "close": 2.42, "volume": 3433803.0}, {"date": "2025-11-03", "close": 2.4, "volume": 2473198.0}, {"date": "2025-11-04", "close": 2.39, "volume": 2558872.0}, {"date": "2025-11-05", "close": 2.39, "volume": 1948419.0}, {"date": "2025-11-06", "close": 2.4, "volume": 1368937.0}, {"date": "2025-11-07", "close": 2.4, "volume": 1402020.0}, {"date": "2025-11-10", "close": 2.4, "volume": 2838456.0}, {"date": "2025-11-11", "close": 2.42, "volume": 1418805.0}, {"date": "2025-11-12", "close": 2.43, "volume": 6819502.0}, {"date": "2025-11-13", "close": 2.44, "volume": 4989993.0}, {"date": "2025-11-14", "close": 2.42, "volume": 1790940.0}, {"date": "2025-11-17", "close": 2.43, "volume": 1700035.0}, {"date": "2025-11-18", "close": 2.42, "volume": 2756691.0}, {"date": "2025-11-19", "close": 2.47, "volume": 1638433.0}, {"date": "2025-11-20", "close": 2.44, "volume": 1821318.0}, {"date": "2025-11-21", "close": 2.42, "volume": 1889082.0}, {"date": "2025-11-24", "close": 2.44, "volume": 2135370.0}, {"date": "2025-11-25", "close": 2.45, "volume": 1087108.0}, {"date": "2025-11-26", "close": 2.44, "volume": 1263675.0}, {"date": "2025-11-27", "close": 2.45, "volume": 1128007.0}, {"date": "2025-11-28", "close": 2.48, "volume": 1097058.0}, {"date": "2025-12-01", "close": 2.48, "volume": 1425067.0}, {"date": "2025-12-02", "close": 2.52, "volume": 1849071.0}, {"date": "2025-12-03", "close": 2.52, "volume": 1319229.0}, {"date": "2025-12-04", "close": 2.49, "volume": 1332920.0}, {"date": "2025-12-05", "close": 2.5, "volume": 1480090.0}, {"date": "2025-12-08", "close": 2.52, "volume": 1026784.0}, {"date": "2025-12-09", "close": 2.45, "volume": 2917140.0}, {"date": "2025-12-10", "close": 2.42, "volume": 1748105.0}, {"date": "2025-12-11", "close": 2.42, "volume": 1681926.0}, {"date": "2025-12-12", "close": 2.42, "volume": 943785.0}, {"date": "2025-12-15", "close": 2.42, "volume": 958041.0}, {"date": "2025-12-16", "close": 2.42, "volume": 925321.0}, {"date": "2025-12-17", "close": 2.4, "volume": 1167768.0}, {"date": "2025-12-18", "close": 2.41, "volume": 2236205.0}, {"date": "2025-12-19", "close": 2.39, "volume": 13479042.0}, {"date": "2025-12-22", "close": 2.46, "volume": 1159580.0}, {"date": "2025-12-23", "close": 2.49, "volume": 1010103.0}, {"date": "2025-12-24", "close": 2.45, "volume": 1345080.0}, {"date": "2025-12-29", "close": 2.48, "volume": 865413.0}, {"date": "2025-12-30", "close": 2.49, "volume": 992488.0}, {"date": "2025-12-31", "close": 2.49, "volume": 766639.0}, {"date": "2026-01-02", "close": 2.52, "volume": 1316377.0}, {"date": "2026-01-05", "close": 2.52, "volume": 2153830.0}, {"date": "2026-01-06", "close": 2.51, "volume": 1526382.0}, {"date": "2026-01-07", "close": 2.53, "volume": 1651189.0}, {"date": "2026-01-08", "close": 2.55, "volume": 1818452.0}, {"date": "2026-01-09", "close": 2.61, "volume": 1484820.0}, {"date": "2026-01-12", "close": 2.62, "volume": 2813341.0}, {"date": "2026-01-13", "close": 2.58, "volume": 1713805.0}, {"date": "2026-01-14", "close": 2.62, "volume": 1200148.0}, {"date": "2026-01-15", "close": 2.64, "volume": 1141782.0}, {"date": "2026-01-16", "close": 2.67, "volume": 1577341.0}, {"date": "2026-01-19", "close": 2.66, "volume": 1777806.0}, {"date": "2026-01-20", "close": 2.54, "volume": 4634805.0}, {"date": "2026-01-21", "close": 2.51, "volume": 1586743.0}, {"date": "2026-01-22", "close": 2.56, "volume": 1097357.0}, {"date": "2026-01-23", "close": 2.51, "volume": 1840175.0}, {"date": "2026-01-27", "close": 2.52, "volume": 943189.0}, {"date": "2026-01-28", "close": 2.56, "volume": 2131411.0}, {"date": "2026-01-29", "close": 2.5, "volume": 3547761.0}, {"date": "2026-01-30", "close": 2.5, "volume": 2260711.0}, {"date": "2026-02-02", "close": 2.54, "volume": 2227867.0}, {"date": "2026-02-03", "close": 2.52, "volume": 1295890.0}, {"date": "2026-02-04", "close": 2.51, "volume": 1598720.0}, {"date": "2026-02-05", "close": 2.51, "volume": 2262318.0}, {"date": "2026-02-06", "close": 2.47, "volume": 1865693.0}, {"date": "2026-02-09", "close": 2.46, "volume": 1291944.0}, {"date": "2026-02-10", "close": 2.45, "volume": 1945863.0}, {"date": "2026-02-11", "close": 2.43, "volume": 2068736.0}, {"date": "2026-02-12", "close": 2.38, "volume": 4239006.0}, {"date": "2026-02-13", "close": 2.35, "volume": 2300589.0}, {"date": "2026-02-16", "close": 2.4, "volume": 2022019.0}, {"date": "2026-02-17", "close": 2.41, "volume": 618028.0}, {"date": "2026-02-18", "close": 2.44, "volume": 1218442.0}, {"date": "2026-02-19", "close": 2.44, "volume": 2463411.0}, {"date": "2026-02-20", "close": 2.11, "volume": 16845316.0}, {"date": "2026-02-23", "close": 2.16, "volume": 5651482.0}, {"date": "2026-02-24", "close": 2.09, "volume": 5489949.0}, {"date": "2026-02-25", "close": 2.08, "volume": 1265881.0}, {"date": "2026-02-26", "close": 2.07, "volume": 3089897.0}, {"date": "2026-02-27", "close": 2.06, "volume": 3808801.0}, {"date": "2026-03-02", "close": 2.08, "volume": 1496856.0}, {"date": "2026-03-03", "close": 2.06, "volume": 1925493.0}, {"date": "2026-03-04", "close": 2.01, "volume": 3048308.0}, {"date": "2026-03-05", "close": 1.995, "volume": 2210022.0}, {"date": "2026-03-06", "close": 2.03, "volume": 2563255.0}, {"date": "2026-03-09", "close": 2.01, "volume": 2888334.0}, {"date": "2026-03-10", "close": 1.99, "volume": 1842672.0}, {"date": "2026-03-11", "close": 1.97, "volume": 2674588.0}, {"date": "2026-03-12", "close": 1.88, "volume": 3341000.0}, {"date": "2026-03-13", "close": 1.875, "volume": 1389964.0}, {"date": "2026-03-16", "close": 1.855, "volume": 1912312.0}, {"date": "2026-03-17", "close": 1.84, "volume": 1851085.0}, {"date": "2026-03-18", "close": 1.855, "volume": 1609154.0}, {"date": "2026-03-19", "close": 1.85, "volume": 1732813.0}, {"date": "2026-03-20", "close": 1.825, "volume": 5660791.0}, {"date": "2026-03-23", "close": 1.8, "volume": 2076767.0}, {"date": "2026-03-24", "close": 1.81, "volume": 1805544.0}, {"date": "2026-03-25", "close": 1.825, "volume": 2165244.0}, {"date": "2026-03-26", "close": 1.8, "volume": 3870968.0}, {"date": "2026-03-27", "close": 1.88, "volume": 3902904.0}, {"date": "2026-03-30", "close": 1.91, "volume": 1781434.0}, {"date": "2026-03-31", "close": 1.98, "volume": 2670385.0}, {"date": "2026-04-01", "close": 2.01, "volume": 2377558.0}, {"date": "2026-04-02", "close": 2.02, "volume": 1935539.0}, {"date": "2026-04-07", "close": 2.03, "volume": 2531643.0}, {"date": "2026-04-08", "close": 2.03, "volume": 2569816.0}, {"date": "2026-04-09", "close": 2.05, "volume": 1535586.0}, {"date": "2026-04-10", "close": 2.07, "volume": 971512.0}, {"date": "2026-04-13", "close": 2.08, "volume": 3831499.0}, {"date": "2026-04-14", "close": 2.02, "volume": 1938819.0}, {"date": "2026-04-15", "close": 2.04, "volume": 2735364.0}, {"date": "2026-04-16", "close": 2.02, "volume": 1406454.0}, {"date": "2026-04-17", "close": 1.99, "volume": 2494063.0}, {"date": "2026-04-20", "close": 2.01, "volume": 1870517.0}, {"date": "2026-04-21", "close": 2.02, "volume": 835123.0}, {"date": "2026-04-22", "close": 1.99, "volume": 2129623.0}, {"date": "2026-04-23", "close": 2.02, "volume": 1850053.0}, {"date": "2026-04-24", "close": 1.98, "volume": 1442754.0}, {"date": "2026-04-27", "close": 1.98, "volume": 1524006.0}, {"date": "2026-04-28", "close": 1.955, "volume": 1639472.0}, {"date": "2026-04-29", "close": 1.96, "volume": 1009148.0}, {"date": "2026-04-30", "close": 1.885, "volume": 3701960.0}, {"date": "2026-05-01", "close": 1.82, "volume": 6320907.0}, {"date": "2026-05-04", "close": 1.74, "volume": 4510483.0}, {"date": "2026-05-05", "close": 1.72, "volume": 3375170.0}, {"date": "2026-05-06", "close": 1.705, "volume": 3215625.0}, {"date": "2026-05-07", "close": 1.755, "volume": 2283383.0}, {"date": "2026-05-08", "close": 1.695, "volume": 1633562.0}, {"date": "2026-05-11", "close": 1.82, "volume": 4213709.0}, {"date": "2026-05-12", "close": 1.955, "volume": 6830082.0}, {"date": "2026-05-13", "close": 1.935, "volume": 2894665.0}, {"date": "2026-05-14", "close": 1.92, "volume": 2265087.0}, {"date": "2026-05-15", "close": 1.955, "volume": 2791084.0}, {"date": "2026-05-18", "close": 1.92, "volume": 2016913.0}, {"date": "2026-05-19", "close": 1.96, "volume": 1341078.0}, {"date": "2026-05-20", "close": 1.945, "volume": 1816834.0}, {"date": "2026-05-21", "close": 1.98, "volume": 1227534.0}, {"date": "2026-05-22", "close": 1.96, "volume": 1564903.0}, {"date": "2026-05-25", "close": 1.99, "volume": 1854066.0}, {"date": "2026-05-26", "close": 1.99, "volume": 2805778.0}, {"date": "2026-05-27", "close": 2.02, "volume": 2704669.0}, {"date": "2026-05-28", "close": 2.02, "volume": 1415592.0}, {"date": "2026-05-29", "close": 2.09, "volume": 2061440.0}, {"date": "2026-06-01", "close": 2.07, "volume": 3476650.0}, {"date": "2026-06-02", "close": 2.06, "volume": 1428808.0}, {"date": "2026-06-03", "close": 1.985, "volume": 2333976.0}, {"date": "2026-06-04", "close": 2.06, "volume": 2385175.0}, {"date": "2026-06-05", "close": 2.08, "volume": 1491410.0}, {"date": "2026-06-09", "close": 2.04, "volume": 2233257.0}, {"date": "2026-06-10", "close": 2.1, "volume": 2387221.0}, {"date": "2026-06-11", "close": 2.1, "volume": 1542492.0}, {"date": "2026-06-12", "close": 2.12, "volume": 1565614.0}, {"date": "2026-06-15", "close": 2.1, "volume": 1789432.0}, {"date": "2026-06-16", "close": 2.13, "volume": 1257581.0}, {"date": "2026-06-17", "close": 2.14, "volume": 1017039.0}, {"date": "2026-06-18", "close": 2.1, "volume": 1490777.0}, {"date": "2026-06-19", "close": 2.1, "volume": 2035836.0}, {"date": "2026-06-22", "close": 2.0, "volume": 6325557.0}, {"date": "2026-06-23", "close": 1.965, "volume": 3551557.0}, {"date": "2026-06-24", "close": 1.945, "volume": 2019912.0}, {"date": "2026-06-25", "close": 1.975, "volume": 3871151.0}, {"date": "2026-06-26", "close": 1.98, "volume": 3950040.0}, {"date": "2026-06-29", "close": 2.11, "volume": 5684468.0}, {"date": "2026-06-30", "close": 2.06, "volume": 3186522.0}, {"date": "2026-07-01", "close": 2.1, "volume": 1961955.0}, {"date": "2026-07-02", "close": 2.07, "volume": 1702242.0}, {"date": "2026-07-03", "close": 2.04, "volume": 1278927.0}, {"date": "2026-07-06", "close": 2.03, "volume": 2630575.0}, {"date": "2026-07-07", "close": 2.06, "volume": 1874697.0}, {"date": "2026-07-08", "close": 2.08, "volume": 870704.0}, {"date": "2026-07-09", "close": 2.1, "volume": 1355419.0}, {"date": "2026-07-10", "close": 2.12, "volume": 1029796.0}, {"date": "2026-07-13", "close": 2.16, "volume": 2060718.0}, {"date": "2026-07-14", "close": 2.16, "volume": 963489.0}, {"date": "2026-07-15", "close": 2.15, "volume": 703368.0}, {"date": "2026-07-16", "close": 2.15, "volume": 939655.0}, {"date": "2026-07-17", "close": 2.18, "volume": 880235.0}, {"date": "2026-07-20", "close": 2.21, "volume": 2139376.0}, {"date": "2026-07-21", "close": 2.21, "volume": 857046.0}, {"date": "2026-07-22", "close": 2.21, "volume": 1015437.0}, {"date": "2026-07-23", "close": 2.2, "volume": 1139457.0}, {"date": "2026-07-24", "close": 2.22, "volume": 2048301.0}, {"date": "2026-07-27", "close": 2.25, "volume": 1830307.0}, {"date": "2026-07-28", "close": 2.29, "volume": 1216351.0}, {"date": "2026-07-29", "close": 2.33, "volume": 1253780.0}, {"date": "2026-07-30", "close": 2.28, "volume": 1350180.0}, {"date": "2026-07-31", "close": 2.25, "volume": 1251713.0}, {"date": "2026-08-03", "close": 2.19, "volume": 2843503.0}, {"date": "2026-08-04", "close": 2.17, "volume": 2111223.0}, {"date": "2026-08-05", "close": 2.1, "volume": 2243080.0}, {"date": "2026-08-06", "close": 2.14, "volume": 1841075.0}, {"date": "2026-08-07", "close": 2.13, "volume": 935255.0}, {"date": "2026-08-10", "close": 2.15, "volume": 764699.0}, {"date": "2026-08-11", "close": 2.12, "volume": 1289092.0}, {"date": "2026-08-12", "close": 2.09, "volume": 1667754.0}, {"date": "2026-08-13", "close": 2.23, "volume": 2880372.0}, {"date": "2026-08-14", "close": 2.22, "volume": 1284522.0}, {"date": "2026-08-17", "close": 2.2, "volume": 1249629.0}, {"date": "2026-08-18", "close": 2.25, "volume": 2563579.0}, {"date": "2026-08-19", "close": 2.24, "volume": 794577.0}, {"date": "2026-08-20", "close": 2.22, "volume": 925634.0}, {"date": "2026-08-21", "close": 2.06, "volume": 4881408.0}, {"date": "2026-08-24", "close": 2.07, "volume": 3046104.0}, {"date": "2026-08-25", "close": 2.03, "volume": 2213836.0}, {"date": "2026-08-26", "close": 2.0, "volume": 1536193.0}, {"date": "2026-08-27", "close": 2.05, "volume": 1681739.0}, {"date": "2026-08-28", "close": 2.09, "volume": 981766.0}, {"date": "2026-08-31", "close": 2.03, "volume": 18857862.0}, {"date": "2026-09-01", "close": 2.07, "volume": 2040026.0}, {"date": "2026-09-02", "close": 2.12, "volume": 1199913.0}, {"date": "2026-09-03", "close": 2.09, "volume": 1353874.0}, {"date": "2026-09-04", "close": 2.11, "volume": 960155.0}, {"date": "2026-09-07", "close": 2.08, "volume": 845744.0}], "refreshing": true}