{"ticker": "LYG", "overview": {"cik": "1160106", "ticker": "LYG", "name": "Lloyds Banking Group plc", "industry": "Commercial Banks, NEC", "country": "", "sic": "6029", "announcements": [{"form": "6-K", "date": "2026-08-07", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007387", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-08-07", "title": "Form 25-NSE", "accession": "0000876661-26-000664", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "ADMISSION TO TRADING", "accession": "0001654954-26-007154", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007094", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-007085", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "COMMENCEMENT OF H2 SHARE BUYBACK PROGRAMME", "accession": "0001654954-26-007039", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007017", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "NOTICE OF PUSH DOWN ELECTION", "accession": "0001654954-26-007008", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "2026 HALF YEAR RESULTS", "accession": "0001654954-26-006988", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001160106-26-000024", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001160106-26-000022", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006975", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006957", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006914", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006871", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006821", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006792", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006774", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006740", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006718", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006695", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006666", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006647", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006630", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006625", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "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": "LYG", "has_prices": true, "as_of": "2026-08-07", "last": 6.28, "prev_close": 6.19, "change": 0.08999999999999986, "change_pct": 0.014539579967689798, "session_volume": 13502530.0, "vwap_5": 6.237472496891974, "vwap_20": 6.063067338671855, "vwap_60": 5.648085610981625, "vwap_250": 5.373534508557588, "high_52w": 6.28, "low_52w": 4.52, "avg_volume_20": 16796953.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-fda235b3bad746378fa1053f354d929c-208", "src": "CONGRESS", "ticker": "LYG", "cik": "", "company": "Lloyds Banking Group plc", "company_raw": "Lloyds Banking Group Plc American Depositary Shares", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys LYG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313369}, {"id": "HOUSE-2025-20033446-T254", "src": "CONGRESS", "ticker": "LYG", "cik": "", "company": "Lloyds Banking Group plc", "company_raw": "ge Account 924\nSP Lloyds Banking Group Plc American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells LYG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553849}, {"id": "HOUSE-2025-20030891-T370", "src": "CONGRESS", "ticker": "LYG", "cik": "", "company": "Lloyds Banking Group plc", "company_raw": "ge Account 924\nSP Lloyds Banking Group Plc American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys LYG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725209}, {"id": "HOUSE-2023-20023404-T254", "src": "CONGRESS", "ticker": "LYG", "cik": "", "company": "Lloyds Banking Group plc", "company_raw": "6 Trust > TLH ADR\nLloyds Banking Group Plc American\nDepositary Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells LYG ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744729}, {"id": "HOUSE-2023-20022653-T137", "src": "CONGRESS", "ticker": "LYG", "cik": "", "company": "Lloyds Banking Group plc", "company_raw": "Trust > TACS R3K\nLloyds Banking Group Plc American\nDepositary Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman buys LYG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-31", "timestamp": "2023-03-31", "mins": 1890169}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Lloyds Banking Group Plc American Depositary Shares", "new_value": "Lloyds Banking Group plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001160106", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001160106", "applied": 1, "detected_at": "2026-10-25T18:41:02.581129"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 50001.0, "net": -35000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-07", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007387", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-08-07", "title": "Form 25-NSE", "accession": "0000876661-26-000664", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "ADMISSION TO TRADING", "accession": "0001654954-26-007154", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007094", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-007085", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "COMMENCEMENT OF H2 SHARE BUYBACK PROGRAMME", "accession": "0001654954-26-007039", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007017", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "NOTICE OF PUSH DOWN ELECTION", "accession": "0001654954-26-007008", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "2026 HALF YEAR RESULTS", "accession": "0001654954-26-006988", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001160106-26-000024", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001160106-26-000022", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006975", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006957", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006914", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006871", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006821", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006792", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006774", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006740", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006718", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006695", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006666", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006647", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006630", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006625", "price_sensitive": true}], "performance": {"ticker": "LYG", "has_prices": true, "summary": {"n": 3, "avg": 0.8437918119072688, "win_rate": 1.0, "best": 1.7068965517241381, "worst": 0.30020703933747417, "as_of": "2026-08-07"}, "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": 4.83, "return": 0.30020703933747417}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 4.12, "return": 0.5242718446601942}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-31", "score": 0.0, "ref_price": 2.32, "return": 1.7068965517241381}]}, "price_series": [{"date": "2016-08-08", "close": 2.91, "volume": 5360362.0}, {"date": "2016-08-09", "close": 2.94, "volume": 4277802.0}, {"date": "2016-08-10", "close": 2.9, "volume": 2571430.0}, {"date": "2016-08-11", "close": 2.92, "volume": 3727264.0}, {"date": "2016-08-12", "close": 2.93, "volume": 3352847.0}, {"date": "2016-08-15", "close": 2.88, "volume": 2999203.0}, {"date": "2016-08-16", "close": 2.87, "volume": 2531471.0}, {"date": "2016-08-17", "close": 2.87, "volume": 2243411.0}, {"date": "2016-08-18", "close": 2.9, "volume": 2264945.0}, {"date": "2016-08-19", "close": 2.95, "volume": 6379371.0}, {"date": "2016-08-22", "close": 3.0, "volume": 3490690.0}, {"date": "2016-08-23", "close": 3.09, "volume": 6152442.0}, {"date": "2016-08-24", "close": 3.16, "volume": 7083527.0}, {"date": "2016-08-25", "close": 3.12, "volume": 4909434.0}, {"date": "2016-08-26", "close": 3.09, "volume": 4732191.0}, {"date": "2016-08-29", "close": 3.1, "volume": 2214991.0}, {"date": "2016-08-30", "close": 3.16, "volume": 5352042.0}, {"date": "2016-08-31", "close": 3.21, "volume": 7940512.0}, {"date": "2016-09-01", "close": 3.3, "volume": 7330060.0}, {"date": "2016-09-02", "close": 3.31, "volume": 3202047.0}, {"date": "2016-09-06", "close": 3.17, "volume": 4806040.0}, {"date": "2016-09-07", "close": 3.13, "volume": 3984954.0}, {"date": "2016-09-08", "close": 3.17, "volume": 9813605.0}, {"date": "2016-09-09", "close": 3.17, "volume": 2532522.0}, {"date": "2016-09-12", "close": 3.11, "volume": 3508781.0}, {"date": "2016-09-13", "close": 3.04, "volume": 3582877.0}, {"date": "2016-09-14", "close": 3.04, "volume": 2177196.0}, {"date": "2016-09-15", "close": 3.05, "volume": 3777081.0}, {"date": "2016-09-16", "close": 3.0, "volume": 2843036.0}, {"date": "2016-09-19", "close": 3.01, "volume": 1721817.0}, {"date": "2016-09-20", "close": 2.98, "volume": 2352360.0}, {"date": "2016-09-21", "close": 3.05, "volume": 3015918.0}, {"date": "2016-09-22", "close": 3.03, "volume": 2381826.0}, {"date": "2016-09-23", "close": 2.95, "volume": 2869965.0}, {"date": "2016-09-26", "close": 2.88, "volume": 11761540.0}, {"date": "2016-09-27", "close": 2.92, "volume": 10561060.0}, {"date": "2016-09-28", "close": 2.98, "volume": 2646401.0}, {"date": "2016-09-29", "close": 2.87, "volume": 4853640.0}, {"date": "2016-09-30", "close": 2.87, "volume": 12107600.0}, {"date": "2016-10-03", "close": 2.82, "volume": 7625536.0}, {"date": "2016-10-04", "close": 2.81, "volume": 6071240.0}, {"date": "2016-10-05", "close": 2.84, "volume": 2088328.0}, {"date": "2016-10-06", "close": 2.82, "volume": 3821308.0}, {"date": "2016-10-07", "close": 2.66, "volume": 11118610.0}, {"date": "2016-10-10", "close": 2.64, "volume": 4237451.0}, {"date": "2016-10-11", "close": 2.65, "volume": 12201400.0}, {"date": "2016-10-12", "close": 2.63, "volume": 3089563.0}, {"date": "2016-10-13", "close": 2.62, "volume": 3987830.0}, {"date": "2016-10-14", "close": 2.62, "volume": 3157334.0}, {"date": "2016-10-17", "close": 2.61, "volume": 3878411.0}, {"date": "2016-10-18", "close": 2.71, "volume": 5755502.0}, {"date": "2016-10-19", "close": 2.73, "volume": 2504650.0}, {"date": "2016-10-20", "close": 2.76, "volume": 2803678.0}, {"date": "2016-10-21", "close": 2.73, "volume": 2234591.0}, {"date": "2016-10-24", "close": 2.73, "volume": 2350584.0}, {"date": "2016-10-25", "close": 2.73, "volume": 3108463.0}, {"date": "2016-10-26", "close": 2.75, "volume": 3419743.0}, {"date": "2016-10-27", "close": 2.83, "volume": 3463249.0}, {"date": "2016-10-28", "close": 2.83, "volume": 3282045.0}, {"date": "2016-10-31", "close": 2.82, "volume": 3612679.0}, {"date": "2016-11-01", "close": 2.79, "volume": 4930382.0}, {"date": "2016-11-02", "close": 2.75, "volume": 3498814.0}, {"date": "2016-11-03", "close": 2.8, "volume": 5021552.0}, {"date": "2016-11-04", "close": 2.78, "volume": 5831075.0}, {"date": "2016-11-07", "close": 2.82, "volume": 5429568.0}, {"date": "2016-11-08", "close": 2.84, "volume": 4932199.0}, {"date": "2016-11-09", "close": 2.91, "volume": 5721995.0}, {"date": "2016-11-10", "close": 3.03, "volume": 8844649.0}, {"date": "2016-11-11", "close": 3.03, "volume": 4482726.0}, {"date": "2016-11-14", "close": 3.05, "volume": 4862897.0}, {"date": "2016-11-15", "close": 3.12, "volume": 10949480.0}, {"date": "2016-11-16", "close": 3.02, "volume": 4564851.0}, {"date": "2016-11-17", "close": 3.01, "volume": 3471404.0}, {"date": "2016-11-18", "close": 2.96, "volume": 4999033.0}, {"date": "2016-11-21", "close": 2.99, "volume": 4453956.0}, {"date": "2016-11-22", "close": 3.0, "volume": 6060035.0}, {"date": "2016-11-23", "close": 2.99, "volume": 6234353.0}, {"date": "2016-11-25", "close": 2.95, "volume": 2216881.0}, {"date": "2016-11-28", "close": 2.87, "volume": 5684033.0}, {"date": "2016-11-29", "close": 2.89, "volume": 6256688.0}, {"date": "2016-11-30", "close": 2.92, "volume": 7299924.0}, {"date": "2016-12-01", "close": 2.91, "volume": 5665392.0}, {"date": "2016-12-02", "close": 2.94, "volume": 4307503.0}, {"date": "2016-12-05", "close": 2.98, "volume": 5806314.0}, {"date": "2016-12-06", "close": 3.07, "volume": 6487243.0}, {"date": "2016-12-07", "close": 3.19, "volume": 9995822.0}, {"date": "2016-12-08", "close": 3.19, "volume": 5333218.0}, {"date": "2016-12-09", "close": 3.14, "volume": 4423285.0}, {"date": "2016-12-12", "close": 3.16, "volume": 4847689.0}, {"date": "2016-12-13", "close": 3.18, "volume": 13496330.0}, {"date": "2016-12-14", "close": 3.15, "volume": 9419137.0}, {"date": "2016-12-15", "close": 3.2, "volume": 6186073.0}, {"date": "2016-12-16", "close": 3.19, "volume": 4177936.0}, {"date": "2016-12-19", "close": 3.11, "volume": 5593225.0}, {"date": "2016-12-20", "close": 3.19, "volume": 5490326.0}, {"date": "2016-12-21", "close": 3.21, "volume": 8132284.0}, {"date": "2016-12-22", "close": 3.13, "volume": 7221624.0}, {"date": "2016-12-23", "close": 3.13, "volume": 3465276.0}, {"date": "2016-12-27", "close": 3.13, "volume": 4920564.0}, {"date": "2016-12-28", "close": 3.09, "volume": 3972126.0}, {"date": "2016-12-29", "close": 3.09, "volume": 4737252.0}, {"date": "2016-12-30", "close": 3.1, "volume": 4180875.0}, {"date": "2017-01-03", "close": 3.22, "volume": 9268220.0}, {"date": "2017-01-04", "close": 3.22, "volume": 5964573.0}, {"date": "2017-01-05", "close": 3.29, "volume": 9397194.0}, {"date": "2017-01-06", "close": 3.27, "volume": 4941616.0}, {"date": "2017-01-09", "close": 3.21, "volume": 6591951.0}, {"date": "2017-01-10", "close": 3.27, "volume": 4364601.0}, {"date": "2017-01-11", "close": 3.29, "volume": 6413047.0}, {"date": "2017-01-12", "close": 3.31, "volume": 10529180.0}, {"date": "2017-01-13", "close": 3.26, "volume": 5155953.0}, {"date": "2017-01-17", "close": 3.31, "volume": 15678500.0}, {"date": "2017-01-18", "close": 3.25, "volume": 5388243.0}, {"date": "2017-01-19", "close": 3.22, "volume": 20796150.0}, {"date": "2017-01-20", "close": 3.27, "volume": 4417079.0}, {"date": "2017-01-23", "close": 3.27, "volume": 4302022.0}, {"date": "2017-01-24", "close": 3.26, "volume": 4842765.0}, {"date": "2017-01-25", "close": 3.34, "volume": 4707611.0}, {"date": "2017-01-26", "close": 3.38, "volume": 3872658.0}, {"date": "2017-01-27", "close": 3.32, "volume": 3449778.0}, {"date": "2017-01-30", "close": 3.29, "volume": 5165988.0}, {"date": "2017-01-31", "close": 3.32, "volume": 8568479.0}, {"date": "2017-02-01", "close": 3.36, "volume": 3597081.0}, {"date": "2017-02-02", "close": 3.3, "volume": 2798641.0}, {"date": "2017-02-03", "close": 3.34, "volume": 4894979.0}, {"date": "2017-02-06", "close": 3.33, "volume": 3008034.0}, {"date": "2017-02-07", "close": 3.35, "volume": 2616050.0}, {"date": "2017-02-08", "close": 3.34, "volume": 5839302.0}, {"date": "2017-02-09", "close": 3.37, "volume": 5366943.0}, {"date": "2017-02-10", "close": 3.34, "volume": 4394418.0}, {"date": "2017-02-13", "close": 3.37, "volume": 4750212.0}, {"date": "2017-02-14", "close": 3.38, "volume": 3069482.0}, {"date": "2017-02-15", "close": 3.44, "volume": 4246978.0}, {"date": "2017-02-16", "close": 3.42, "volume": 4269629.0}, {"date": "2017-02-17", "close": 3.36, "volume": 9029301.0}, {"date": "2017-02-21", "close": 3.39, "volume": 4521847.0}, {"date": "2017-02-22", "close": 3.54, "volume": 5857480.0}, {"date": "2017-02-23", "close": 3.54, "volume": 6369039.0}, {"date": "2017-02-24", "close": 3.5, "volume": 6539415.0}, {"date": "2017-02-27", "close": 3.53, "volume": 5171355.0}, {"date": "2017-02-28", "close": 3.46, "volume": 4062162.0}, {"date": "2017-03-01", "close": 3.44, "volume": 5392015.0}, {"date": "2017-03-02", "close": 3.41, "volume": 3192273.0}, {"date": "2017-03-03", "close": 3.42, "volume": 2389211.0}, {"date": "2017-03-06", "close": 3.36, "volume": 2331589.0}, {"date": "2017-03-07", "close": 3.35, "volume": 3291994.0}, {"date": "2017-03-08", "close": 3.38, "volume": 4772458.0}, {"date": "2017-03-09", "close": 3.39, "volume": 3691429.0}, {"date": "2017-03-10", "close": 3.42, "volume": 3133607.0}, {"date": "2017-03-13", "close": 3.43, "volume": 3999333.0}, {"date": "2017-03-14", "close": 3.4, "volume": 11238140.0}, {"date": "2017-03-15", "close": 3.42, "volume": 45918820.0}, {"date": "2017-03-16", "close": 3.52, "volume": 51580580.0}, {"date": "2017-03-17", "close": 3.49, "volume": 28474570.0}, {"date": "2017-03-20", "close": 3.48, "volume": 18069050.0}, {"date": "2017-03-21", "close": 3.48, "volume": 26991700.0}, {"date": "2017-03-22", "close": 3.44, "volume": 4136953.0}, {"date": "2017-03-23", "close": 3.47, "volume": 4772398.0}, {"date": "2017-03-24", "close": 3.46, "volume": 3950503.0}, {"date": "2017-03-27", "close": 3.43, "volume": 3141443.0}, {"date": "2017-03-28", "close": 3.39, "volume": 4649672.0}, {"date": "2017-03-29", "close": 3.39, "volume": 4700233.0}, {"date": "2017-03-30", "close": 3.4, "volume": 3886910.0}, {"date": "2017-03-31", "close": 3.4, "volume": 3481354.0}, {"date": "2017-04-03", "close": 3.38, "volume": 4028829.0}, {"date": "2017-04-04", "close": 3.32, "volume": 3779736.0}, {"date": "2017-04-05", "close": 3.21, "volume": 7142442.0}, {"date": "2017-04-06", "close": 3.22, "volume": 6517897.0}, {"date": "2017-04-07", "close": 3.17, "volume": 8392284.0}, {"date": "2017-04-10", "close": 3.18, "volume": 10185240.0}, {"date": "2017-04-11", "close": 3.23, "volume": 3591909.0}, {"date": "2017-04-12", "close": 3.2, "volume": 3285764.0}, {"date": "2017-04-13", "close": 3.17, "volume": 2855655.0}, {"date": "2017-04-17", "close": 3.23, "volume": 3126881.0}, {"date": "2017-04-18", "close": 3.25, "volume": 4692539.0}, {"date": "2017-04-19", "close": 3.28, "volume": 4421088.0}, {"date": "2017-04-20", "close": 3.33, "volume": 5318231.0}, {"date": "2017-04-21", "close": 3.32, "volume": 3442245.0}, {"date": "2017-04-24", "close": 3.44, "volume": 6173937.0}, {"date": "2017-04-25", "close": 3.5, "volume": 3868287.0}, {"date": "2017-04-26", "close": 3.53, "volume": 4360925.0}, {"date": "2017-04-27", "close": 3.62, "volume": 7329695.0}, {"date": "2017-04-28", "close": 3.66, "volume": 6353294.0}, {"date": "2017-05-01", "close": 3.68, "volume": 8216175.0}, {"date": "2017-05-02", "close": 3.67, "volume": 7355694.0}, {"date": "2017-05-03", "close": 3.64, "volume": 9009068.0}, {"date": "2017-05-04", "close": 3.73, "volume": 10809180.0}, {"date": "2017-05-05", "close": 3.73, "volume": 9322577.0}, {"date": "2017-05-08", "close": 3.69, "volume": 8094511.0}, {"date": "2017-05-09", "close": 3.66, "volume": 5563344.0}, {"date": "2017-05-10", "close": 3.7, "volume": 4015809.0}, {"date": "2017-05-11", "close": 3.67, "volume": 6174121.0}, {"date": "2017-05-12", "close": 3.62, "volume": 3569202.0}, {"date": "2017-05-15", "close": 3.68, "volume": 2147093.0}, {"date": "2017-05-16", "close": 3.74, "volume": 9364725.0}, {"date": "2017-05-17", "close": 3.76, "volume": 8793549.0}, {"date": "2017-05-18", "close": 3.79, "volume": 7131206.0}, {"date": "2017-05-19", "close": 3.82, "volume": 5134641.0}, {"date": "2017-05-22", "close": 3.8, "volume": 8990763.0}, {"date": "2017-05-23", "close": 3.83, "volume": 4120673.0}, {"date": "2017-05-24", "close": 3.84, "volume": 5584139.0}, {"date": "2017-05-25", "close": 3.86, "volume": 5141767.0}, {"date": "2017-05-26", "close": 3.76, "volume": 3203597.0}, {"date": "2017-05-30", "close": 3.75, "volume": 2728494.0}, {"date": "2017-05-31", "close": 3.7, "volume": 7748094.0}, {"date": "2017-06-01", "close": 3.71, "volume": 2927468.0}, {"date": "2017-06-02", "close": 3.66, "volume": 5058262.0}, {"date": "2017-06-05", "close": 3.66, "volume": 2338023.0}, {"date": "2017-06-06", "close": 3.61, "volume": 4959402.0}, {"date": "2017-06-07", "close": 3.71, "volume": 3888426.0}, {"date": "2017-06-08", "close": 3.71, "volume": 3847018.0}, {"date": "2017-06-09", "close": 3.62, "volume": 7313018.0}, {"date": "2017-06-12", "close": 3.57, "volume": 3764772.0}, {"date": "2017-06-13", "close": 3.58, "volume": 4191969.0}, {"date": "2017-06-14", "close": 3.55, "volume": 3062732.0}, {"date": "2017-06-15", "close": 3.54, "volume": 3352997.0}, {"date": "2017-06-16", "close": 3.57, "volume": 2439617.0}, {"date": "2017-06-19", "close": 3.56, "volume": 2253340.0}, {"date": "2017-06-20", "close": 3.43, "volume": 8632563.0}, {"date": "2017-06-21", "close": 3.47, "volume": 10097370.0}, {"date": "2017-06-22", "close": 3.48, "volume": 6826130.0}, {"date": "2017-06-23", "close": 3.46, "volume": 2422714.0}, {"date": "2017-06-26", "close": 3.46, "volume": 2475883.0}, {"date": "2017-06-27", "close": 3.48, "volume": 2825663.0}, {"date": "2017-06-28", "close": 3.53, "volume": 3684988.0}, {"date": "2017-06-29", "close": 3.55, "volume": 3853753.0}, {"date": "2017-06-30", "close": 3.53, "volume": 1925319.0}, {"date": "2017-07-03", "close": 3.52, "volume": 2564463.0}, {"date": "2017-07-05", "close": 3.48, "volume": 4953472.0}, {"date": "2017-07-06", "close": 3.51, "volume": 3762758.0}, {"date": "2017-07-07", "close": 3.51, "volume": 2285526.0}, {"date": "2017-07-10", "close": 3.51, "volume": 4221429.0}, {"date": "2017-07-11", "close": 3.46, "volume": 4257046.0}, {"date": "2017-07-12", "close": 3.48, "volume": 2800023.0}, {"date": "2017-07-13", "close": 3.57, "volume": 3568510.0}, {"date": "2017-07-14", "close": 3.59, "volume": 2029699.0}, {"date": "2017-07-17", "close": 3.56, "volume": 5069888.0}, {"date": "2017-07-18", "close": 3.56, "volume": 1971180.0}, {"date": "2017-07-19", "close": 3.6, "volume": 1953642.0}, {"date": "2017-07-20", "close": 3.63, "volume": 2556159.0}, {"date": "2017-07-21", "close": 3.6, "volume": 1795608.0}, {"date": "2017-07-24", "close": 3.62, "volume": 3142223.0}, {"date": "2017-07-25", "close": 3.64, "volume": 4937789.0}, {"date": "2017-07-26", "close": 3.65, "volume": 11006930.0}, {"date": "2017-07-27", "close": 3.58, "volume": 5651729.0}, {"date": "2017-07-28", "close": 3.56, "volume": 2660962.0}, {"date": "2017-07-31", "close": 3.52, "volume": 4605206.0}, {"date": "2017-08-01", "close": 3.52, "volume": 5226002.0}, {"date": "2017-08-02", "close": 3.53, "volume": 2816250.0}, {"date": "2017-08-03", "close": 3.54, "volume": 4382915.0}, {"date": "2017-08-04", "close": 3.53, "volume": 4316518.0}, {"date": "2017-08-07", "close": 3.52, "volume": 3587768.0}, {"date": "2017-08-08", "close": 3.51, "volume": 6731588.0}, {"date": "2017-08-09", "close": 3.48, "volume": 2152759.0}, {"date": "2017-08-10", "close": 3.39, "volume": 3205126.0}, {"date": "2017-08-11", "close": 3.4, "volume": 2053613.0}, {"date": "2017-08-14", "close": 3.4, "volume": 6118775.0}, {"date": "2017-08-15", "close": 3.42, "volume": 2528397.0}, {"date": "2017-08-16", "close": 3.42, "volume": 8761116.0}, {"date": "2017-08-17", "close": 3.36, "volume": 6221050.0}, {"date": "2017-08-18", "close": 3.34, "volume": 5626098.0}, {"date": "2017-08-21", "close": 3.38, "volume": 5780769.0}, {"date": "2017-08-22", "close": 3.37, "volume": 4108013.0}, {"date": "2017-08-23", "close": 3.37, "volume": 2866914.0}, {"date": "2017-08-24", "close": 3.34, "volume": 12302480.0}, {"date": "2017-08-25", "close": 3.36, "volume": 2353376.0}, {"date": "2017-08-28", "close": 3.35, "volume": 1373560.0}, {"date": "2017-08-29", "close": 3.33, "volume": 1916938.0}, {"date": "2017-08-30", "close": 3.3, "volume": 1554465.0}, {"date": "2017-08-31", "close": 3.32, "volume": 2607073.0}, {"date": "2017-09-01", "close": 3.32, "volume": 1883771.0}, {"date": "2017-09-05", "close": 3.27, "volume": 6853651.0}, {"date": "2017-09-06", "close": 3.29, "volume": 3937159.0}, {"date": "2017-09-07", "close": 3.29, "volume": 2096713.0}, {"date": "2017-09-08", "close": 3.36, "volume": 2988818.0}, {"date": "2017-09-11", "close": 3.37, "volume": 2243837.0}, {"date": "2017-09-12", "close": 3.45, "volume": 2519518.0}, {"date": "2017-09-13", "close": 3.43, "volume": 2164616.0}, {"date": "2017-09-14", "close": 3.56, "volume": 4445497.0}, {"date": "2017-09-15", "close": 3.54, "volume": 2223158.0}, {"date": "2017-09-18", "close": 3.53, "volume": 4217964.0}, {"date": "2017-09-19", "close": 3.58, "volume": 2036121.0}, {"date": "2017-09-20", "close": 3.57, "volume": 1796797.0}, {"date": "2017-09-21", "close": 3.65, "volume": 3372274.0}, {"date": "2017-09-22", "close": 3.64, "volume": 2747331.0}, {"date": "2017-09-25", "close": 3.56, "volume": 2629862.0}, {"date": "2017-09-26", "close": 3.53, "volume": 2201305.0}, {"date": "2017-09-27", "close": 3.63, "volume": 4174160.0}, {"date": "2017-09-28", "close": 3.66, "volume": 6959728.0}, {"date": "2017-09-29", "close": 3.66, "volume": 2614610.0}, {"date": "2017-10-02", "close": 3.62, "volume": 3021965.0}, {"date": "2017-10-03", "close": 3.61, "volume": 3296063.0}, {"date": "2017-10-04", "close": 3.64, "volume": 32627670.0}, {"date": "2017-10-05", "close": 3.61, "volume": 17614480.0}, {"date": "2017-10-06", "close": 3.57, "volume": 11929020.0}, {"date": "2017-10-09", "close": 3.58, "volume": 25459920.0}, {"date": "2017-10-10", "close": 3.65, "volume": 16447700.0}, {"date": "2017-10-11", "close": 3.61, "volume": 14513860.0}, {"date": "2017-10-12", "close": 3.57, "volume": 7947212.0}, {"date": "2017-10-13", "close": 3.58, "volume": 3268270.0}, {"date": "2017-10-16", "close": 3.56, "volume": 6482247.0}, {"date": "2017-10-17", "close": 3.57, "volume": 2542990.0}, {"date": "2017-10-18", "close": 3.6, "volume": 2668800.0}, {"date": "2017-10-19", "close": 3.59, "volume": 2548522.0}, {"date": "2017-10-20", "close": 3.62, "volume": 3041268.0}, {"date": "2017-10-23", "close": 3.6, "volume": 1938198.0}, {"date": "2017-10-24", "close": 3.61, "volume": 2925839.0}, {"date": "2017-10-25", "close": 3.66, "volume": 4773077.0}, {"date": "2017-10-26", "close": 3.68, "volume": 4537152.0}, {"date": "2017-10-27", "close": 3.69, "volume": 2272825.0}, {"date": "2017-10-30", "close": 3.68, "volume": 2534290.0}, {"date": "2017-10-31", "close": 3.69, "volume": 3198316.0}, {"date": "2017-11-01", "close": 3.7, "volume": 2240989.0}, {"date": "2017-11-02", "close": 3.63, "volume": 4401184.0}, {"date": "2017-11-03", "close": 3.6, "volume": 2533560.0}, {"date": "2017-11-06", "close": 3.62, "volume": 3739117.0}, {"date": "2017-11-07", "close": 3.59, "volume": 2611478.0}, {"date": "2017-11-08", "close": 3.58, "volume": 2085262.0}, {"date": "2017-11-09", "close": 3.57, "volume": 3107017.0}, {"date": "2017-11-10", "close": 3.55, "volume": 2379072.0}, {"date": "2017-11-13", "close": 3.53, "volume": 3556911.0}, {"date": "2017-11-14", "close": 3.54, "volume": 4104962.0}, {"date": "2017-11-15", "close": 3.55, "volume": 4440946.0}, {"date": "2017-11-16", "close": 3.54, "volume": 2673101.0}, {"date": "2017-11-17", "close": 3.56, "volume": 2498216.0}, {"date": "2017-11-20", "close": 3.55, "volume": 2156349.0}, {"date": "2017-11-21", "close": 3.54, "volume": 2595098.0}, {"date": "2017-11-22", "close": 3.53, "volume": 8169742.0}, {"date": "2017-11-24", "close": 3.57, "volume": 1757047.0}, {"date": "2017-11-27", "close": 3.53, "volume": 2548944.0}, {"date": "2017-11-28", "close": 3.52, "volume": 7461012.0}, {"date": "2017-11-29", "close": 3.62, "volume": 7600353.0}, {"date": "2017-11-30", "close": 3.61, "volume": 4538301.0}, {"date": "2017-12-01", "close": 3.55, "volume": 5479657.0}, {"date": "2017-12-04", "close": 3.56, "volume": 2956630.0}, {"date": "2017-12-05", "close": 3.54, "volume": 3226416.0}, {"date": "2017-12-06", "close": 3.5, "volume": 2827797.0}, {"date": "2017-12-07", "close": 3.52, "volume": 2710953.0}, {"date": "2017-12-08", "close": 3.63, "volume": 4115530.0}, {"date": "2017-12-11", "close": 3.62, "volume": 2824174.0}, {"date": "2017-12-12", "close": 3.64, "volume": 11784750.0}, {"date": "2017-12-13", "close": 3.66, "volume": 3120217.0}, {"date": "2017-12-14", "close": 3.62, "volume": 1943117.0}, {"date": "2017-12-15", "close": 3.6, "volume": 2903099.0}, {"date": "2017-12-18", "close": 3.65, "volume": 9306238.0}, {"date": "2017-12-19", "close": 3.65, "volume": 3779921.0}, {"date": "2017-12-20", "close": 3.63, "volume": 4765192.0}, {"date": "2017-12-21", "close": 3.67, "volume": 3647889.0}, {"date": "2017-12-22", "close": 3.66, "volume": 1869610.0}, {"date": "2017-12-26", "close": 3.67, "volume": 1942723.0}, {"date": "2017-12-27", "close": 3.69, "volume": 2929201.0}, {"date": "2017-12-28", "close": 3.72, "volume": 2529935.0}, {"date": "2017-12-29", "close": 3.75, "volume": 2381190.0}, {"date": "2018-01-02", "close": 3.78, "volume": 5948406.0}, {"date": "2018-01-03", "close": 3.73, "volume": 2987760.0}, {"date": "2018-01-04", "close": 3.77, "volume": 2295117.0}, {"date": "2018-01-05", "close": 3.78, "volume": 2931426.0}, {"date": "2018-01-08", "close": 3.78, "volume": 3486836.0}, {"date": "2018-01-09", "close": 3.79, "volume": 4109304.0}, {"date": "2018-01-10", "close": 3.81, "volume": 2475840.0}, {"date": "2018-01-11", "close": 3.87, "volume": 2612512.0}, {"date": "2018-01-12", "close": 3.96, "volume": 4104917.0}, {"date": "2018-01-16", "close": 4.02, "volume": 12029240.0}, {"date": "2018-01-17", "close": 3.98, "volume": 7425952.0}, {"date": "2018-01-18", "close": 4.03, "volume": 4167177.0}, {"date": "2018-01-19", "close": 4.08, "volume": 10722900.0}, {"date": "2018-01-22", "close": 4.11, "volume": 3838721.0}, {"date": "2018-01-23", "close": 4.13, "volume": 2958350.0}, {"date": "2018-01-24", "close": 4.19, "volume": 3656552.0}, {"date": "2018-01-25", "close": 4.14, "volume": 4633864.0}, {"date": "2018-01-26", "close": 4.13, "volume": 4037946.0}, {"date": "2018-01-29", "close": 4.12, "volume": 4506759.0}, {"date": "2018-01-30", "close": 4.05, "volume": 3958428.0}, {"date": "2018-01-31", "close": 4.03, "volume": 4524185.0}, {"date": "2018-02-01", "close": 4.04, "volume": 4441535.0}, {"date": "2018-02-02", "close": 3.94, "volume": 4787096.0}, {"date": "2018-02-05", "close": 3.77, "volume": 5901108.0}, {"date": "2018-02-06", "close": 3.84, "volume": 11716590.0}, {"date": "2018-02-07", "close": 3.8, "volume": 8610292.0}, {"date": "2018-02-08", "close": 3.78, "volume": 6046561.0}, {"date": "2018-02-09", "close": 3.79, "volume": 7764744.0}, {"date": "2018-02-12", "close": 3.76, "volume": 3957156.0}, {"date": "2018-02-13", "close": 3.8, "volume": 10623880.0}, {"date": "2018-02-14", "close": 3.85, "volume": 3824178.0}, {"date": "2018-02-15", "close": 3.88, "volume": 3052577.0}, {"date": "2018-02-16", "close": 3.89, "volume": 4579774.0}, {"date": "2018-02-20", "close": 3.86, "volume": 4036517.0}, {"date": "2018-02-21", "close": 3.95, "volume": 15789250.0}, {"date": "2018-02-22", "close": 3.92, "volume": 5461761.0}, {"date": "2018-02-23", "close": 3.94, "volume": 2811140.0}, {"date": "2018-02-26", "close": 3.93, "volume": 4156403.0}, {"date": "2018-02-27", "close": 3.89, "volume": 3769426.0}, {"date": "2018-02-28", "close": 3.84, "volume": 3210178.0}, {"date": "2018-03-01", "close": 3.84, "volume": 10070030.0}, {"date": "2018-03-02", "close": 3.8, "volume": 5627831.0}, {"date": "2018-03-05", "close": 3.8, "volume": 7011521.0}, {"date": "2018-03-06", "close": 3.79, "volume": 3595395.0}, {"date": "2018-03-07", "close": 3.82, "volume": 1903534.0}, {"date": "2018-03-08", "close": 3.83, "volume": 3289689.0}, {"date": "2018-03-09", "close": 3.82, "volume": 3078135.0}, {"date": "2018-03-12", "close": 3.83, "volume": 5593619.0}, {"date": "2018-03-13", "close": 3.8, "volume": 2180265.0}, {"date": "2018-03-14", "close": 3.8, "volume": 2899677.0}, {"date": "2018-03-15", "close": 3.77, "volume": 14729420.0}, {"date": "2018-03-16", "close": 3.81, "volume": 8520713.0}, {"date": "2018-03-19", "close": 3.83, "volume": 2506627.0}, {"date": "2018-03-20", "close": 3.86, "volume": 2572053.0}, {"date": "2018-03-21", "close": 3.85, "volume": 2879995.0}, {"date": "2018-03-22", "close": 3.74, "volume": 3694079.0}, {"date": "2018-03-23", "close": 3.68, "volume": 4090756.0}, {"date": "2018-03-26", "close": 3.78, "volume": 3824357.0}, {"date": "2018-03-27", "close": 3.68, "volume": 5085974.0}, {"date": "2018-03-28", "close": 3.72, "volume": 3591423.0}, {"date": "2018-03-29", "close": 3.72, "volume": 3125398.0}, {"date": "2018-04-02", "close": 3.69, "volume": 2325554.0}, {"date": "2018-04-03", "close": 3.74, "volume": 2256704.0}, {"date": "2018-04-04", "close": 3.77, "volume": 1878877.0}, {"date": "2018-04-05", "close": 3.78, "volume": 2405058.0}, {"date": "2018-04-06", "close": 3.79, "volume": 3538375.0}, {"date": "2018-04-09", "close": 3.84, "volume": 3402829.0}, {"date": "2018-04-10", "close": 3.88, "volume": 4109261.0}, {"date": "2018-04-11", "close": 3.88, "volume": 2345058.0}, {"date": "2018-04-12", "close": 3.96, "volume": 3346698.0}, {"date": "2018-04-13", "close": 3.94, "volume": 2738332.0}, {"date": "2018-04-16", "close": 3.95, "volume": 2243856.0}, {"date": "2018-04-17", "close": 3.93, "volume": 15791010.0}, {"date": "2018-04-18", "close": 3.86, "volume": 19029880.0}, {"date": "2018-04-19", "close": 3.8, "volume": 4336584.0}, {"date": "2018-04-20", "close": 3.74, "volume": 9600524.0}, {"date": "2018-04-23", "close": 3.72, "volume": 14550230.0}, {"date": "2018-04-24", "close": 3.7, "volume": 13417310.0}, {"date": "2018-04-25", "close": 3.63, "volume": 3984706.0}, {"date": "2018-04-26", "close": 3.61, "volume": 5238862.0}, {"date": "2018-04-27", "close": 3.58, "volume": 3981810.0}, {"date": "2018-04-30", "close": 3.57, "volume": 3828770.0}, {"date": "2018-05-01", "close": 3.53, "volume": 3515601.0}, {"date": "2018-05-02", "close": 3.49, "volume": 2521010.0}, {"date": "2018-05-03", "close": 3.52, "volume": 3285814.0}, {"date": "2018-05-04", "close": 3.55, "volume": 3029572.0}, {"date": "2018-05-07", "close": 3.58, "volume": 3539427.0}, {"date": "2018-05-08", "close": 3.56, "volume": 2608664.0}, {"date": "2018-05-09", "close": 3.63, "volume": 3737848.0}, {"date": "2018-05-10", "close": 3.63, "volume": 2076565.0}, {"date": "2018-05-11", "close": 3.65, "volume": 1536133.0}, {"date": "2018-05-14", "close": 3.62, "volume": 1722563.0}, {"date": "2018-05-15", "close": 3.6, "volume": 2375516.0}, {"date": "2018-05-16", "close": 3.55, "volume": 1912888.0}, {"date": "2018-05-17", "close": 3.58, "volume": 2737097.0}, {"date": "2018-05-18", "close": 3.55, "volume": 2588413.0}, {"date": "2018-05-21", "close": 3.57, "volume": 2038992.0}, {"date": "2018-05-22", "close": 3.61, "volume": 1830202.0}, {"date": "2018-05-23", "close": 3.55, "volume": 2627729.0}, {"date": "2018-05-24", "close": 3.53, "volume": 3669192.0}, {"date": "2018-05-25", "close": 3.51, "volume": 4916347.0}, {"date": "2018-05-29", "close": 3.37, "volume": 6406133.0}, {"date": "2018-05-30", "close": 3.41, "volume": 4852300.0}, {"date": "2018-05-31", "close": 3.36, "volume": 4315482.0}, {"date": "2018-06-01", "close": 3.38, "volume": 2845823.0}, {"date": "2018-06-04", "close": 3.39, "volume": 2904399.0}, {"date": "2018-06-05", "close": 3.35, "volume": 2738037.0}, {"date": "2018-06-06", "close": 3.44, "volume": 3530645.0}, {"date": "2018-06-07", "close": 3.43, "volume": 3234156.0}, {"date": "2018-06-08", "close": 3.39, "volume": 3852905.0}, {"date": "2018-06-11", "close": 3.4, "volume": 4411564.0}, {"date": "2018-06-12", "close": 3.4, "volume": 3947244.0}, {"date": "2018-06-13", "close": 3.38, "volume": 4242925.0}, {"date": "2018-06-14", "close": 3.35, "volume": 3403466.0}, {"date": "2018-06-15", "close": 3.32, "volume": 3361484.0}, {"date": "2018-06-18", "close": 3.28, "volume": 7482325.0}, {"date": "2018-06-19", "close": 3.28, "volume": 4800890.0}, {"date": "2018-06-20", "close": 3.28, "volume": 2664601.0}, {"date": "2018-06-21", "close": 3.28, "volume": 6097745.0}, {"date": "2018-06-22", "close": 3.32, "volume": 4096559.0}, {"date": "2018-06-25", "close": 3.27, "volume": 4444576.0}, {"date": "2018-06-26", "close": 3.31, "volume": 5422187.0}, {"date": "2018-06-27", "close": 3.24, "volume": 8199356.0}, {"date": "2018-06-28", "close": 3.31, "volume": 3358108.0}, {"date": "2018-06-29", "close": 3.33, "volume": 4193052.0}, {"date": "2018-07-02", "close": 3.31, "volume": 5375731.0}, {"date": "2018-07-03", "close": 3.28, "volume": 5056595.0}, {"date": "2018-07-05", "close": 3.34, "volume": 2880509.0}, {"date": "2018-07-06", "close": 3.34, "volume": 1966609.0}, {"date": "2018-07-09", "close": 3.36, "volume": 3242478.0}, {"date": "2018-07-10", "close": 3.35, "volume": 2004565.0}, {"date": "2018-07-11", "close": 3.32, "volume": 2163957.0}, {"date": "2018-07-12", "close": 3.32, "volume": 2025675.0}, {"date": "2018-07-13", "close": 3.33, "volume": 2104147.0}, {"date": "2018-07-16", "close": 3.34, "volume": 3097382.0}, {"date": "2018-07-17", "close": 3.29, "volume": 7431173.0}, {"date": "2018-07-18", "close": 3.27, "volume": 18906290.0}, {"date": "2018-07-19", "close": 3.28, "volume": 8806561.0}, {"date": "2018-07-20", "close": 3.3, "volume": 2879547.0}, {"date": "2018-07-23", "close": 3.28, "volume": 2819341.0}, {"date": "2018-07-24", "close": 3.34, "volume": 4023575.0}, {"date": "2018-07-25", "close": 3.33, "volume": 2676113.0}, {"date": "2018-07-26", "close": 3.3, "volume": 3182654.0}, {"date": "2018-07-27", "close": 3.31, "volume": 2725948.0}, {"date": "2018-07-30", "close": 3.31, "volume": 2903658.0}, {"date": "2018-07-31", "close": 3.32, "volume": 7958397.0}, {"date": "2018-08-01", "close": 3.36, "volume": 2940174.0}, {"date": "2018-08-02", "close": 3.31, "volume": 3514351.0}, {"date": "2018-08-03", "close": 3.29, "volume": 2952649.0}, {"date": "2018-08-06", "close": 3.26, "volume": 3102373.0}, {"date": "2018-08-07", "close": 3.26, "volume": 3628553.0}, {"date": "2018-08-08", "close": 3.24, "volume": 4908385.0}, {"date": "2018-08-09", "close": 3.24, "volume": 6516486.0}, {"date": "2018-08-10", "close": 3.14, "volume": 7950760.0}, {"date": "2018-08-13", "close": 3.13, "volume": 5005905.0}, {"date": "2018-08-14", "close": 3.1, "volume": 7133375.0}, {"date": "2018-08-15", "close": 3.06, "volume": 7387845.0}, {"date": "2018-08-16", "close": 3.04, "volume": 7837242.0}, {"date": "2018-08-17", "close": 3.07, "volume": 13364860.0}, {"date": "2018-08-20", "close": 3.08, "volume": 3597000.0}, {"date": "2018-08-21", "close": 3.12, "volume": 9924394.0}, {"date": "2018-08-22", "close": 3.16, "volume": 12230020.0}, {"date": "2018-08-23", "close": 3.11, "volume": 16312450.0}, {"date": "2018-08-24", "close": 3.13, "volume": 2429140.0}, {"date": "2018-08-27", "close": 3.17, "volume": 2315203.0}, {"date": "2018-08-28", "close": 3.13, "volume": 3918765.0}, {"date": "2018-08-29", "close": 3.15, "volume": 3041216.0}, {"date": "2018-08-30", "close": 3.12, "volume": 2237261.0}, {"date": "2018-08-31", "close": 3.09, "volume": 3387382.0}, {"date": "2018-09-04", "close": 3.1, "volume": 4366792.0}, {"date": "2018-09-05", "close": 3.15, "volume": 5572473.0}, {"date": "2018-09-06", "close": 3.1, "volume": 3201526.0}, {"date": "2018-09-07", "close": 3.04, "volume": 2741595.0}, {"date": "2018-09-10", "close": 3.09, "volume": 3000804.0}, {"date": "2018-09-11", "close": 3.09, "volume": 2727520.0}, {"date": "2018-09-12", "close": 3.08, "volume": 2474480.0}, {"date": "2018-09-13", "close": 3.1, "volume": 2893852.0}, {"date": "2018-09-14", "close": 3.06, "volume": 5780525.0}, {"date": "2018-09-17", "close": 3.12, "volume": 5404387.0}, {"date": "2018-09-18", "close": 3.15, "volume": 3019878.0}, {"date": "2018-09-19", "close": 3.21, "volume": 3314940.0}, {"date": "2018-09-20", "close": 3.3, "volume": 4267049.0}, {"date": "2018-09-21", "close": 3.23, "volume": 3961092.0}, {"date": "2018-09-24", "close": 3.24, "volume": 1996552.0}, {"date": "2018-09-25", "close": 3.19, "volume": 16423410.0}, {"date": "2018-09-26", "close": 3.14, "volume": 23495880.0}, {"date": "2018-09-27", "close": 3.16, "volume": 4094628.0}, {"date": "2018-09-28", "close": 3.04, "volume": 6910693.0}, {"date": "2018-10-01", "close": 3.02, "volume": 16602210.0}, {"date": "2018-10-02", "close": 2.95, "volume": 28691610.0}, {"date": "2018-10-03", "close": 3.0, "volume": 22487590.0}, {"date": "2018-10-04", "close": 3.01, "volume": 28839910.0}, {"date": "2018-10-05", "close": 3.03, "volume": 28416640.0}, {"date": "2018-10-08", "close": 3.03, "volume": 16997570.0}, {"date": "2018-10-09", "close": 2.99, "volume": 5772262.0}, {"date": "2018-10-10", "close": 3.05, "volume": 6869055.0}, {"date": "2018-10-11", "close": 2.99, "volume": 7513651.0}, {"date": "2018-10-12", "close": 3.02, "volume": 7183953.0}, {"date": "2018-10-15", "close": 3.02, "volume": 9711007.0}, {"date": "2018-10-16", "close": 3.01, "volume": 4135267.0}, {"date": "2018-10-17", "close": 3.01, "volume": 4006663.0}, {"date": "2018-10-18", "close": 2.91, "volume": 6782983.0}, {"date": "2018-10-19", "close": 2.89, "volume": 5271989.0}, {"date": "2018-10-22", "close": 2.89, "volume": 6394057.0}, {"date": "2018-10-23", "close": 2.9, "volume": 18739150.0}, {"date": "2018-10-24", "close": 2.83, "volume": 14559050.0}, {"date": "2018-10-25", "close": 2.92, "volume": 10109730.0}, {"date": "2018-10-26", "close": 2.87, "volume": 5983237.0}, {"date": "2018-10-29", "close": 2.86, "volume": 6445413.0}, {"date": "2018-10-30", "close": 2.87, "volume": 6177462.0}, {"date": "2018-10-31", "close": 2.87, "volume": 5554328.0}, {"date": "2018-11-01", "close": 3.03, "volume": 4892739.0}, {"date": "2018-11-02", "close": 3.05, "volume": 5244149.0}, {"date": "2018-11-05", "close": 3.04, "volume": 7619457.0}, {"date": "2018-11-06", "close": 3.0, "volume": 6229365.0}, {"date": "2018-11-07", "close": 3.05, "volume": 3372753.0}, {"date": "2018-11-08", "close": 3.07, "volume": 4072633.0}, {"date": "2018-11-09", "close": 3.07, "volume": 7543869.0}, {"date": "2018-11-12", "close": 2.95, "volume": 7665959.0}, {"date": "2018-11-13", "close": 3.07, "volume": 23403620.0}, {"date": "2018-11-14", "close": 3.02, "volume": 33648170.0}, {"date": "2018-11-15", "close": 2.83, "volume": 19538810.0}, {"date": "2018-11-16", "close": 2.79, "volume": 12439070.0}, {"date": "2018-11-19", "close": 2.86, "volume": 10989940.0}, {"date": "2018-11-20", "close": 2.8, "volume": 15834710.0}, {"date": "2018-11-21", "close": 2.84, "volume": 6591056.0}, {"date": "2018-11-23", "close": 2.91, "volume": 4715254.0}, {"date": "2018-11-26", "close": 2.95, "volume": 9872269.0}, {"date": "2018-11-27", "close": 2.9, "volume": 19804860.0}, {"date": "2018-11-28", "close": 2.92, "volume": 10928820.0}, {"date": "2018-11-29", "close": 2.88, "volume": 10546670.0}, {"date": "2018-11-30", "close": 2.83, "volume": 11457190.0}, {"date": "2018-12-03", "close": 2.86, "volume": 7976008.0}, {"date": "2018-12-04", "close": 2.75, "volume": 11057490.0}, {"date": "2018-12-06", "close": 2.8, "volume": 16387570.0}, {"date": "2018-12-07", "close": 2.72, "volume": 12146160.0}, {"date": "2018-12-10", "close": 2.64, "volume": 13315880.0}, {"date": "2018-12-11", "close": 2.53, "volume": 33141050.0}, {"date": "2018-12-12", "close": 2.6, "volume": 32135670.0}, {"date": "2018-12-13", "close": 2.6, "volume": 27826830.0}, {"date": "2018-12-14", "close": 2.58, "volume": 25699370.0}, {"date": "2018-12-17", "close": 2.53, "volume": 20424570.0}, {"date": "2018-12-18", "close": 2.56, "volume": 15944760.0}, {"date": "2018-12-19", "close": 2.54, "volume": 17953140.0}, {"date": "2018-12-20", "close": 2.52, "volume": 12885670.0}, {"date": "2018-12-21", "close": 2.48, "volume": 16862980.0}, {"date": "2018-12-24", "close": 2.48, "volume": 8263211.0}, {"date": "2018-12-26", "close": 2.51, "volume": 14630420.0}, {"date": "2018-12-27", "close": 2.5, "volume": 29244540.0}, {"date": "2018-12-28", "close": 2.55, "volume": 13646030.0}, {"date": "2018-12-31", "close": 2.56, "volume": 13897000.0}, {"date": "2019-01-02", "close": 2.56, "volume": 8041976.0}, {"date": "2019-01-03", "close": 2.55, "volume": 7189762.0}, {"date": "2019-01-04", "close": 2.67, "volume": 10670990.0}, {"date": "2019-01-07", "close": 2.7, "volume": 11053070.0}, {"date": "2019-01-08", "close": 2.71, "volume": 7427345.0}, {"date": "2019-01-09", "close": 2.71, "volume": 6502563.0}, {"date": "2019-01-10", "close": 2.76, "volume": 6948098.0}, {"date": "2019-01-11", "close": 2.81, "volume": 21385970.0}, {"date": "2019-01-14", "close": 2.86, "volume": 16730680.0}, {"date": "2019-01-15", "close": 2.83, "volume": 13477040.0}, {"date": "2019-01-16", "close": 2.87, "volume": 15687080.0}, {"date": "2019-01-17", "close": 2.89, "volume": 8546166.0}, {"date": "2019-01-18", "close": 2.97, "volume": 8695446.0}, {"date": "2019-01-22", "close": 2.95, "volume": 8450152.0}, {"date": "2019-01-23", "close": 2.97, "volume": 4870121.0}, {"date": "2019-01-24", "close": 3.0, "volume": 6722098.0}, {"date": "2019-01-25", "close": 3.07, "volume": 5059822.0}, {"date": "2019-01-28", "close": 3.0, "volume": 20212330.0}, {"date": "2019-01-29", "close": 2.95, "volume": 12032560.0}, {"date": "2019-01-30", "close": 3.0, "volume": 10883690.0}, {"date": "2019-01-31", "close": 3.03, "volume": 11730760.0}, {"date": "2019-02-01", "close": 3.02, "volume": 3407378.0}, {"date": "2019-02-04", "close": 2.98, "volume": 4212350.0}, {"date": "2019-02-05", "close": 3.0, "volume": 4980868.0}, {"date": "2019-02-06", "close": 3.0, "volume": 5119834.0}, {"date": "2019-02-07", "close": 2.95, "volume": 4549404.0}, {"date": "2019-02-08", "close": 2.94, "volume": 3780738.0}, {"date": "2019-02-11", "close": 2.91, "volume": 11153780.0}, {"date": "2019-02-12", "close": 2.95, "volume": 21206710.0}, {"date": "2019-02-13", "close": 2.95, "volume": 9742444.0}, {"date": "2019-02-14", "close": 2.9, "volume": 4563543.0}, {"date": "2019-02-15", "close": 2.96, "volume": 18270570.0}, {"date": "2019-02-19", "close": 2.96, "volume": 15835770.0}, {"date": "2019-02-20", "close": 3.16, "volume": 10538540.0}, {"date": "2019-02-21", "close": 3.1, "volume": 4528246.0}, {"date": "2019-02-22", "close": 3.09, "volume": 2784924.0}, {"date": "2019-02-25", "close": 3.12, "volume": 2434421.0}, {"date": "2019-02-26", "close": 3.23, "volume": 5994243.0}, {"date": "2019-02-27", "close": 3.3, "volume": 9930367.0}, {"date": "2019-02-28", "close": 3.32, "volume": 8814656.0}, {"date": "2019-03-01", "close": 3.27, "volume": 7710225.0}, {"date": "2019-03-04", "close": 3.27, "volume": 3985627.0}, {"date": "2019-03-05", "close": 3.28, "volume": 3959690.0}, {"date": "2019-03-06", "close": 3.26, "volume": 3657337.0}, {"date": "2019-03-07", "close": 3.21, "volume": 5170865.0}, {"date": "2019-03-08", "close": 3.19, "volume": 2442886.0}, {"date": "2019-03-11", "close": 3.21, "volume": 5101085.0}, {"date": "2019-03-12", "close": 3.23, "volume": 3877055.0}, {"date": "2019-03-13", "close": 3.29, "volume": 4356366.0}, {"date": "2019-03-14", "close": 3.34, "volume": 4975154.0}, {"date": "2019-03-15", "close": 3.41, "volume": 4671252.0}, {"date": "2019-03-18", "close": 3.43, "volume": 4762127.0}, {"date": "2019-03-19", "close": 3.42, "volume": 3961292.0}, {"date": "2019-03-20", "close": 3.38, "volume": 6655084.0}, {"date": "2019-03-21", "close": 3.27, "volume": 8068079.0}, {"date": "2019-03-22", "close": 3.22, "volume": 8280865.0}, {"date": "2019-03-25", "close": 3.22, "volume": 6245573.0}, {"date": "2019-03-26", "close": 3.24, "volume": 5392205.0}, {"date": "2019-03-27", "close": 3.29, "volume": 8817987.0}, {"date": "2019-03-28", "close": 3.22, "volume": 6101267.0}, {"date": "2019-03-29", "close": 3.21, "volume": 7689105.0}, {"date": "2019-04-01", "close": 3.28, "volume": 6687176.0}, {"date": "2019-04-02", "close": 3.32, "volume": 7709311.0}, {"date": "2019-04-03", "close": 3.38, "volume": 7371806.0}, {"date": "2019-04-04", "close": 3.23, "volume": 4813043.0}, {"date": "2019-04-05", "close": 3.21, "volume": 3756565.0}, {"date": "2019-04-08", "close": 3.25, "volume": 3685116.0}, {"date": "2019-04-09", "close": 3.24, "volume": 3696006.0}, {"date": "2019-04-10", "close": 3.28, "volume": 9245009.0}, {"date": "2019-04-11", "close": 3.32, "volume": 7348381.0}, {"date": "2019-04-12", "close": 3.38, "volume": 9959706.0}, {"date": "2019-04-15", "close": 3.41, "volume": 14249480.0}, {"date": "2019-04-16", "close": 3.4, "volume": 6353830.0}, {"date": "2019-04-17", "close": 3.46, "volume": 3878513.0}, {"date": "2019-04-18", "close": 3.38, "volume": 4624750.0}, {"date": "2019-04-22", "close": 3.37, "volume": 2644413.0}, {"date": "2019-04-23", "close": 3.37, "volume": 7920369.0}, {"date": "2019-04-24", "close": 3.32, "volume": 8913506.0}, {"date": "2019-04-25", "close": 3.26, "volume": 5578138.0}, {"date": "2019-04-26", "close": 3.24, "volume": 4542144.0}, {"date": "2019-04-29", "close": 3.28, "volume": 2826618.0}, {"date": "2019-04-30", "close": 3.25, "volume": 3515710.0}, {"date": "2019-05-01", "close": 3.25, "volume": 5043478.0}, {"date": "2019-05-02", "close": 3.24, "volume": 3379988.0}, {"date": "2019-05-03", "close": 3.28, "volume": 3185948.0}, {"date": "2019-05-06", "close": 3.23, "volume": 2958725.0}, {"date": "2019-05-07", "close": 3.2, "volume": 4008871.0}, {"date": "2019-05-08", "close": 3.19, "volume": 3309254.0}, {"date": "2019-05-09", "close": 3.16, "volume": 3516113.0}, {"date": "2019-05-10", "close": 3.18, "volume": 3635110.0}, {"date": "2019-05-13", "close": 3.08, "volume": 5455511.0}, {"date": "2019-05-14", "close": 3.11, "volume": 4688242.0}, {"date": "2019-05-15", "close": 3.11, "volume": 3021227.0}, {"date": "2019-05-16", "close": 3.1, "volume": 2849812.0}, {"date": "2019-05-17", "close": 3.05, "volume": 3670371.0}, {"date": "2019-05-20", "close": 3.0, "volume": 3814855.0}, {"date": "2019-05-21", "close": 3.04, "volume": 5346537.0}, {"date": "2019-05-22", "close": 2.97, "volume": 4260880.0}, {"date": "2019-05-23", "close": 2.91, "volume": 5125701.0}, {"date": "2019-05-24", "close": 2.96, "volume": 4127938.0}, {"date": "2019-05-28", "close": 2.88, "volume": 4287740.0}, {"date": "2019-05-29", "close": 2.9, "volume": 4633147.0}, {"date": "2019-05-30", "close": 2.84, "volume": 13554250.0}, {"date": "2019-05-31", "close": 2.84, "volume": 7918919.0}, {"date": "2019-06-03", "close": 2.84, "volume": 5638847.0}, {"date": "2019-06-04", "close": 2.91, "volume": 3683904.0}, {"date": "2019-06-05", "close": 2.9, "volume": 3990778.0}, {"date": "2019-06-06", "close": 2.89, "volume": 5077724.0}, {"date": "2019-06-07", "close": 2.9, "volume": 3718202.0}, {"date": "2019-06-10", "close": 2.9, "volume": 3952520.0}, {"date": "2019-06-11", "close": 2.91, "volume": 3176716.0}, {"date": "2019-06-12", "close": 2.88, "volume": 5871503.0}, {"date": "2019-06-13", "close": 2.89, "volume": 4579760.0}, {"date": "2019-06-14", "close": 2.86, "volume": 4249750.0}, {"date": "2019-06-17", "close": 2.85, "volume": 2640922.0}, {"date": "2019-06-18", "close": 2.87, "volume": 4473404.0}, {"date": "2019-06-19", "close": 2.93, "volume": 3169209.0}, {"date": "2019-06-20", "close": 2.93, "volume": 2844723.0}, {"date": "2019-06-21", "close": 2.92, "volume": 6975100.0}, {"date": "2019-06-24", "close": 2.87, "volume": 4563285.0}, {"date": "2019-06-25", "close": 2.83, "volume": 4975595.0}, {"date": "2019-06-26", "close": 2.84, "volume": 7233868.0}, {"date": "2019-06-27", "close": 2.88, "volume": 5821504.0}, {"date": "2019-06-28", "close": 2.84, "volume": 5785220.0}, {"date": "2019-07-01", "close": 2.88, "volume": 5439465.0}, {"date": "2019-07-02", "close": 2.88, "volume": 2301846.0}, {"date": "2019-07-03", "close": 2.89, "volume": 2108181.0}, {"date": "2019-07-05", "close": 2.89, "volume": 2752079.0}, {"date": "2019-07-08", "close": 2.86, "volume": 4566125.0}, {"date": "2019-07-09", "close": 2.85, "volume": 3989109.0}, {"date": "2019-07-10", "close": 2.87, "volume": 2796824.0}, {"date": "2019-07-11", "close": 2.88, "volume": 2817889.0}, {"date": "2019-07-12", "close": 2.87, "volume": 1794108.0}, {"date": "2019-07-15", "close": 2.86, "volume": 4752461.0}, {"date": "2019-07-16", "close": 2.83, "volume": 3567491.0}, {"date": "2019-07-17", "close": 2.83, "volume": 2346911.0}, {"date": "2019-07-18", "close": 2.84, "volume": 2315514.0}, {"date": "2019-07-19", "close": 2.8, "volume": 2525789.0}, {"date": "2019-07-22", "close": 2.81, "volume": 2527389.0}, {"date": "2019-07-23", "close": 2.8, "volume": 4145151.0}, {"date": "2019-07-24", "close": 2.82, "volume": 2399905.0}, {"date": "2019-07-25", "close": 2.79, "volume": 2693404.0}, {"date": "2019-07-26", "close": 2.74, "volume": 2735905.0}, {"date": "2019-07-29", "close": 2.71, "volume": 2890824.0}, {"date": "2019-07-30", "close": 2.65, "volume": 4642664.0}, {"date": "2019-07-31", "close": 2.57, "volume": 4755639.0}, {"date": "2019-08-01", "close": 2.5, "volume": 9132397.0}, {"date": "2019-08-02", "close": 2.45, "volume": 6145688.0}, {"date": "2019-08-05", "close": 2.41, "volume": 9292158.0}, {"date": "2019-08-06", "close": 2.44, "volume": 6367896.0}, {"date": "2019-08-07", "close": 2.42, "volume": 9327134.0}, {"date": "2019-08-08", "close": 2.43, "volume": 6058530.0}, {"date": "2019-08-09", "close": 2.37, "volume": 8168843.0}, {"date": "2019-08-12", "close": 2.31, "volume": 4118269.0}, {"date": "2019-08-13", "close": 2.32, "volume": 5179282.0}, {"date": "2019-08-14", "close": 2.33, "volume": 11348830.0}, {"date": "2019-08-15", "close": 2.31, "volume": 7781498.0}, {"date": "2019-08-16", "close": 2.37, "volume": 7181928.0}, {"date": "2019-08-19", "close": 2.39, "volume": 4572864.0}, {"date": "2019-08-20", "close": 2.36, "volume": 6612797.0}, {"date": "2019-08-21", "close": 2.34, "volume": 5960125.0}, {"date": "2019-08-22", "close": 2.39, "volume": 4738694.0}, {"date": "2019-08-23", "close": 2.38, "volume": 7013524.0}, {"date": "2019-08-26", "close": 2.39, "volume": 7627773.0}, {"date": "2019-08-27", "close": 2.4, "volume": 5662204.0}, {"date": "2019-08-28", "close": 2.36, "volume": 4878840.0}, {"date": "2019-08-29", "close": 2.38, "volume": 5394027.0}, {"date": "2019-08-30", "close": 2.39, "volume": 3648046.0}, {"date": "2019-09-03", "close": 2.37, "volume": 4857353.0}, {"date": "2019-09-04", "close": 2.4, "volume": 7829877.0}, {"date": "2019-09-05", "close": 2.44, "volume": 5092575.0}, {"date": "2019-09-06", "close": 2.44, "volume": 2494678.0}, {"date": "2019-09-09", "close": 2.45, "volume": 4740933.0}, {"date": "2019-09-10", "close": 2.59, "volume": 5517715.0}, {"date": "2019-09-11", "close": 2.58, "volume": 5607697.0}, {"date": "2019-09-12", "close": 2.55, "volume": 7740821.0}, {"date": "2019-09-13", "close": 2.68, "volume": 7198312.0}, {"date": "2019-09-16", "close": 2.67, "volume": 4676134.0}, {"date": "2019-09-17", "close": 2.64, "volume": 4471398.0}, {"date": "2019-09-18", "close": 2.62, "volume": 6133509.0}, {"date": "2019-09-19", "close": 2.66, "volume": 3429001.0}, {"date": "2019-09-20", "close": 2.7, "volume": 7994030.0}, {"date": "2019-09-23", "close": 2.67, "volume": 3865165.0}, {"date": "2019-09-24", "close": 2.63, "volume": 3339805.0}, {"date": "2019-09-25", "close": 2.61, "volume": 5016334.0}, {"date": "2019-09-26", "close": 2.62, "volume": 2902098.0}, {"date": "2019-09-27", "close": 2.66, "volume": 2858160.0}, {"date": "2019-09-30", "close": 2.64, "volume": 3715605.0}, {"date": "2019-10-01", "close": 2.58, "volume": 4198839.0}, {"date": "2019-10-02", "close": 2.5, "volume": 3960658.0}, {"date": "2019-10-03", "close": 2.52, "volume": 5628951.0}, {"date": "2019-10-04", "close": 2.55, "volume": 4366008.0}, {"date": "2019-10-07", "close": 2.5, "volume": 4056096.0}, {"date": "2019-10-08", "close": 2.46, "volume": 5342114.0}, {"date": "2019-10-09", "close": 2.44, "volume": 3277184.0}, {"date": "2019-10-10", "close": 2.61, "volume": 10138390.0}, {"date": "2019-10-11", "close": 2.93, "volume": 15047490.0}, {"date": "2019-10-14", "close": 2.89, "volume": 9710133.0}, {"date": "2019-10-15", "close": 3.07, "volume": 14997160.0}, {"date": "2019-10-16", "close": 3.08, "volume": 6969169.0}, {"date": "2019-10-17", "close": 3.07, "volume": 12125530.0}, {"date": "2019-10-18", "close": 3.08, "volume": 7931262.0}, {"date": "2019-10-21", "close": 3.13, "volume": 5888987.0}, {"date": "2019-10-22", "close": 3.04, "volume": 14464160.0}, {"date": "2019-10-23", "close": 3.05, "volume": 6980163.0}, {"date": "2019-10-24", "close": 3.05, "volume": 8024718.0}, {"date": "2019-10-25", "close": 3.05, "volume": 6404826.0}, {"date": "2019-10-28", "close": 3.0, "volume": 5909326.0}, {"date": "2019-10-29", "close": 2.96, "volume": 5419969.0}, {"date": "2019-10-30", "close": 2.95, "volume": 5748579.0}, {"date": "2019-10-31", "close": 2.9, "volume": 6946466.0}, {"date": "2019-11-01", "close": 2.92, "volume": 4617982.0}, {"date": "2019-11-04", "close": 2.96, "volume": 3869285.0}, {"date": "2019-11-05", "close": 2.96, "volume": 3544733.0}, {"date": "2019-11-06", "close": 2.92, "volume": 4436678.0}, {"date": "2019-11-07", "close": 2.9, "volume": 4088621.0}, {"date": "2019-11-08", "close": 2.84, "volume": 3851081.0}, {"date": "2019-11-11", "close": 2.97, "volume": 7050805.0}, {"date": "2019-11-12", "close": 3.01, "volume": 3813127.0}, {"date": "2019-11-13", "close": 3.02, "volume": 3339142.0}, {"date": "2019-11-14", "close": 2.99, "volume": 2771042.0}, {"date": "2019-11-15", "close": 3.01, "volume": 3088039.0}, {"date": "2019-11-18", "close": 3.06, "volume": 3829555.0}, {"date": "2019-11-19", "close": 3.06, "volume": 5232629.0}, {"date": "2019-11-20", "close": 3.0, "volume": 13527260.0}, {"date": "2019-11-21", "close": 3.0, "volume": 3518781.0}, {"date": "2019-11-22", "close": 3.05, "volume": 3439248.0}, {"date": "2019-11-25", "close": 3.09, "volume": 3894170.0}, {"date": "2019-11-26", "close": 3.12, "volume": 4252776.0}, {"date": "2019-11-27", "close": 3.13, "volume": 8106125.0}, {"date": "2019-11-29", "close": 3.1, "volume": 2780076.0}, {"date": "2019-12-02", "close": 3.06, "volume": 3473695.0}, {"date": "2019-12-03", "close": 3.04, "volume": 3863084.0}, {"date": "2019-12-04", "close": 3.14, "volume": 3080311.0}, {"date": "2019-12-05", "close": 3.13, "volume": 3730429.0}, {"date": "2019-12-06", "close": 3.18, "volume": 2665304.0}, {"date": "2019-12-09", "close": 3.22, "volume": 5610812.0}, {"date": "2019-12-10", "close": 3.19, "volume": 5856511.0}, {"date": "2019-12-11", "close": 3.14, "volume": 3440732.0}, {"date": "2019-12-12", "close": 3.2, "volume": 12001080.0}, {"date": "2019-12-13", "close": 3.42, "volume": 14208110.0}, {"date": "2019-12-16", "close": 3.57, "volume": 8584828.0}, {"date": "2019-12-17", "close": 3.31, "volume": 8160346.0}, {"date": "2019-12-18", "close": 3.27, "volume": 8732841.0}, {"date": "2019-12-19", "close": 3.29, "volume": 7009181.0}, {"date": "2019-12-20", "close": 3.21, "volume": 5768154.0}, {"date": "2019-12-23", "close": 3.21, "volume": 4136955.0}, {"date": "2019-12-24", "close": 3.28, "volume": 3837457.0}, {"date": "2019-12-26", "close": 3.3, "volume": 3747271.0}, {"date": "2019-12-27", "close": 3.29, "volume": 5863586.0}, {"date": "2019-12-30", "close": 3.3, "volume": 7302861.0}, {"date": "2019-12-31", "close": 3.31, "volume": 3124421.0}, {"date": "2020-01-02", "close": 3.34, "volume": 9779156.0}, {"date": "2020-01-03", "close": 3.3, "volume": 15370510.0}, {"date": "2020-01-06", "close": 3.33, "volume": 38573030.0}, {"date": "2020-01-07", "close": 3.3, "volume": 8510402.0}, {"date": "2020-01-08", "close": 3.29, "volume": 8700767.0}, {"date": "2020-01-09", "close": 3.23, "volume": 5709896.0}, {"date": "2020-01-10", "close": 3.13, "volume": 7643028.0}, {"date": "2020-01-13", "close": 3.06, "volume": 7613956.0}, {"date": "2020-01-14", "close": 3.03, "volume": 4895881.0}, {"date": "2020-01-15", "close": 3.0, "volume": 4670425.0}, {"date": "2020-01-16", "close": 3.03, "volume": 7082250.0}, {"date": "2020-01-17", "close": 3.03, "volume": 11548770.0}, {"date": "2020-01-21", "close": 3.04, "volume": 8070218.0}, {"date": "2020-01-22", "close": 3.03, "volume": 14557500.0}, {"date": "2020-01-23", "close": 3.01, "volume": 5534623.0}, {"date": "2020-01-24", "close": 3.0, "volume": 6217981.0}, {"date": "2020-01-27", "close": 2.95, "volume": 4593547.0}, {"date": "2020-01-28", "close": 2.98, "volume": 3161304.0}, {"date": "2020-01-29", "close": 2.96, "volume": 2931510.0}, {"date": "2020-01-30", "close": 3.03, "volume": 5686488.0}, {"date": "2020-01-31", "close": 2.96, "volume": 5002740.0}, {"date": "2020-02-03", "close": 2.92, "volume": 3852765.0}, {"date": "2020-02-04", "close": 2.98, "volume": 4394319.0}, {"date": "2020-02-05", "close": 2.97, "volume": 6317083.0}, {"date": "2020-02-06", "close": 2.93, "volume": 4568695.0}, {"date": "2020-02-07", "close": 2.91, "volume": 4664617.0}, {"date": "2020-02-10", "close": 2.93, "volume": 2938539.0}, {"date": "2020-02-11", "close": 2.91, "volume": 5001498.0}, {"date": "2020-02-12", "close": 2.97, "volume": 4467646.0}, {"date": "2020-02-13", "close": 3.01, "volume": 4208927.0}, {"date": "2020-02-14", "close": 2.92, "volume": 6025233.0}, {"date": "2020-02-18", "close": 2.9, "volume": 6162702.0}, {"date": "2020-02-19", "close": 2.87, "volume": 4291459.0}, {"date": "2020-02-20", "close": 2.88, "volume": 22383360.0}, {"date": "2020-02-21", "close": 2.83, "volume": 8697753.0}, {"date": "2020-02-24", "close": 2.69, "volume": 13272310.0}, {"date": "2020-02-25", "close": 2.64, "volume": 11410160.0}, {"date": "2020-02-26", "close": 2.62, "volume": 12019560.0}, {"date": "2020-02-27", "close": 2.51, "volume": 12184620.0}, {"date": "2020-02-28", "close": 2.55, "volume": 16080120.0}, {"date": "2020-03-02", "close": 2.54, "volume": 10375320.0}, {"date": "2020-03-03", "close": 2.38, "volume": 31989510.0}, {"date": "2020-03-04", "close": 2.47, "volume": 28459940.0}, {"date": "2020-03-05", "close": 2.34, "volume": 11697730.0}, {"date": "2020-03-06", "close": 2.3, "volume": 17258680.0}, {"date": "2020-03-09", "close": 2.06, "volume": 13311000.0}, {"date": "2020-03-10", "close": 2.18, "volume": 26556620.0}, {"date": "2020-03-11", "close": 2.08, "volume": 16040830.0}, {"date": "2020-03-12", "close": 1.83, "volume": 23184030.0}, {"date": "2020-03-13", "close": 1.93, "volume": 22050980.0}, {"date": "2020-03-16", "close": 1.63, "volume": 27226990.0}, {"date": "2020-03-17", "close": 1.62, "volume": 19787260.0}, {"date": "2020-03-18", "close": 1.49, "volume": 29110130.0}, {"date": "2020-03-19", "close": 1.47, "volume": 33403660.0}, {"date": "2020-03-20", "close": 1.39, "volume": 16028970.0}, {"date": "2020-03-23", "close": 1.34, "volume": 14362130.0}, {"date": "2020-03-24", "close": 1.52, "volume": 21662040.0}, {"date": "2020-03-25", "close": 1.67, "volume": 18675580.0}, {"date": "2020-03-26", "close": 1.78, "volume": 14296920.0}, {"date": "2020-03-27", "close": 1.67, "volume": 7663031.0}, {"date": "2020-03-30", "close": 1.62, "volume": 12641430.0}, {"date": "2020-03-31", "close": 1.51, "volume": 12608630.0}, {"date": "2020-04-01", "close": 1.31, "volume": 42810790.0}, {"date": "2020-04-02", "close": 1.37, "volume": 18070610.0}, {"date": "2020-04-03", "close": 1.29, "volume": 20605110.0}, {"date": "2020-04-06", "close": 1.42, "volume": 15562030.0}, {"date": "2020-04-07", "close": 1.45, "volume": 18733720.0}, {"date": "2020-04-08", "close": 1.51, "volume": 20654490.0}, {"date": "2020-04-09", "close": 1.6, "volume": 16722410.0}, {"date": "2020-04-13", "close": 1.57, "volume": 7304086.0}, {"date": "2020-04-14", "close": 1.57, "volume": 12735360.0}, {"date": "2020-04-15", "close": 1.43, "volume": 10368150.0}, {"date": "2020-04-16", "close": 1.41, "volume": 11055240.0}, {"date": "2020-04-17", "close": 1.48, "volume": 8460499.0}, {"date": "2020-04-20", "close": 1.42, "volume": 15216770.0}, {"date": "2020-04-21", "close": 1.39, "volume": 11255070.0}, {"date": "2020-04-22", "close": 1.41, "volume": 9829389.0}, {"date": "2020-04-23", "close": 1.44, "volume": 9137449.0}, {"date": "2020-04-24", "close": 1.44, "volume": 7174844.0}, {"date": "2020-04-27", "close": 1.47, "volume": 8045629.0}, {"date": "2020-04-28", "close": 1.6, "volume": 9563534.0}, {"date": "2020-04-29", "close": 1.7, "volume": 8930694.0}, {"date": "2020-04-30", "close": 1.57, "volume": 11445510.0}, {"date": "2020-05-01", "close": 1.52, "volume": 5093258.0}, {"date": "2020-05-04", "close": 1.5, "volume": 10017740.0}, {"date": "2020-05-05", "close": 1.45, "volume": 6358400.0}, {"date": "2020-05-06", "close": 1.44, "volume": 7053792.0}, {"date": "2020-05-07", "close": 1.46, "volume": 6593809.0}, {"date": "2020-05-08", "close": 1.51, "volume": 4376933.0}, {"date": "2020-05-11", "close": 1.46, "volume": 10816650.0}, {"date": "2020-05-12", "close": 1.4, "volume": 8824890.0}, {"date": "2020-05-13", "close": 1.36, "volume": 8402650.0}, {"date": "2020-05-14", "close": 1.36, "volume": 13676090.0}, {"date": "2020-05-15", "close": 1.33, "volume": 5546438.0}, {"date": "2020-05-18", "close": 1.42, "volume": 12844580.0}, {"date": "2020-05-19", "close": 1.37, "volume": 9397742.0}, {"date": "2020-05-20", "close": 1.41, "volume": 7609769.0}, {"date": "2020-05-21", "close": 1.35, "volume": 8814042.0}, {"date": "2020-05-22", "close": 1.35, "volume": 8645705.0}, {"date": "2020-05-26", "close": 1.45, "volume": 8447211.0}, {"date": "2020-05-27", "close": 1.52, "volume": 11676450.0}, {"date": "2020-05-28", "close": 1.49, "volume": 6600914.0}, {"date": "2020-05-29", "close": 1.41, "volume": 7862402.0}, {"date": "2020-06-01", "close": 1.5, "volume": 5758125.0}, {"date": "2020-06-02", "close": 1.55, "volume": 10133500.0}, {"date": "2020-06-03", "close": 1.65, "volume": 6935739.0}, {"date": "2020-06-04", "close": 1.66, "volume": 9645623.0}, {"date": "2020-06-05", "close": 1.75, "volume": 10955510.0}, {"date": "2020-06-08", "close": 1.85, "volume": 11692390.0}, {"date": "2020-06-09", "close": 1.76, "volume": 21168150.0}, {"date": "2020-06-10", "close": 1.72, "volume": 22722950.0}, {"date": "2020-06-11", "close": 1.54, "volume": 11161120.0}, {"date": "2020-06-12", "close": 1.57, "volume": 8809890.0}, {"date": "2020-06-15", "close": 1.57, "volume": 10003990.0}, {"date": "2020-06-16", "close": 1.63, "volume": 13929910.0}, {"date": "2020-06-17", "close": 1.58, "volume": 5611315.0}, {"date": "2020-06-18", "close": 1.56, "volume": 5946237.0}, {"date": "2020-06-19", "close": 1.53, "volume": 5771397.0}, {"date": "2020-06-22", "close": 1.53, "volume": 6667988.0}, {"date": "2020-06-23", "close": 1.59, "volume": 5782937.0}, {"date": "2020-06-24", "close": 1.51, "volume": 9071304.0}, {"date": "2020-06-25", "close": 1.56, "volume": 5265379.0}, {"date": "2020-06-26", "close": 1.47, "volume": 6837857.0}, {"date": "2020-06-29", "close": 1.49, "volume": 5419998.0}, {"date": "2020-06-30", "close": 1.5, "volume": 5727674.0}, {"date": "2020-07-01", "close": 1.49, "volume": 4902043.0}, {"date": "2020-07-02", "close": 1.54, "volume": 6074743.0}, {"date": "2020-07-06", "close": 1.51, "volume": 7051513.0}, {"date": "2020-07-07", "close": 1.49, "volume": 4151213.0}, {"date": "2020-07-08", "close": 1.53, "volume": 5379857.0}, {"date": "2020-07-09", "close": 1.45, "volume": 6472378.0}, {"date": "2020-07-10", "close": 1.5, "volume": 5010125.0}, {"date": "2020-07-13", "close": 1.49, "volume": 8483069.0}, {"date": "2020-07-14", "close": 1.47, "volume": 5145760.0}, {"date": "2020-07-15", "close": 1.49, "volume": 5407593.0}, {"date": "2020-07-16", "close": 1.48, "volume": 5487386.0}, {"date": "2020-07-17", "close": 1.48, "volume": 3488301.0}, {"date": "2020-07-20", "close": 1.48, "volume": 4839099.0}, {"date": "2020-07-21", "close": 1.5, "volume": 3965859.0}, {"date": "2020-07-22", "close": 1.49, "volume": 4151033.0}, {"date": "2020-07-23", "close": 1.48, "volume": 3997961.0}, {"date": "2020-07-24", "close": 1.46, "volume": 4389558.0}, {"date": "2020-07-27", "close": 1.43, "volume": 6461888.0}, {"date": "2020-07-28", "close": 1.46, "volume": 8174050.0}, {"date": "2020-07-29", "close": 1.44, "volume": 5335291.0}, {"date": "2020-07-30", "close": 1.34, "volume": 14542640.0}, {"date": "2020-07-31", "close": 1.32, "volume": 6579092.0}, {"date": "2020-08-03", "close": 1.39, "volume": 7653973.0}, {"date": "2020-08-04", "close": 1.43, "volume": 6222397.0}, {"date": "2020-08-05", "close": 1.42, "volume": 6592020.0}, {"date": "2020-08-06", "close": 1.42, "volume": 5465310.0}, {"date": "2020-08-07", "close": 1.42, "volume": 4044671.0}, {"date": "2020-08-10", "close": 1.44, "volume": 5229176.0}, {"date": "2020-08-11", "close": 1.48, "volume": 6607272.0}, {"date": "2020-08-12", "close": 1.48, "volume": 4403321.0}, {"date": "2020-08-13", "close": 1.48, "volume": 3239905.0}, {"date": "2020-08-14", "close": 1.46, "volume": 3286211.0}, {"date": "2020-08-17", "close": 1.42, "volume": 6532533.0}, {"date": "2020-08-18", "close": 1.45, "volume": 3913968.0}, {"date": "2020-08-19", "close": 1.43, "volume": 3313698.0}, {"date": "2020-08-20", "close": 1.45, "volume": 9726509.0}, {"date": "2020-08-21", "close": 1.42, "volume": 4503041.0}, {"date": "2020-08-24", "close": 1.45, "volume": 5626530.0}, {"date": "2020-08-25", "close": 1.43, "volume": 4890431.0}, {"date": "2020-08-26", "close": 1.44, "volume": 7194204.0}, {"date": "2020-08-27", "close": 1.42, "volume": 3299951.0}, {"date": "2020-08-28", "close": 1.47, "volume": 10611770.0}, {"date": "2020-08-31", "close": 1.44, "volume": 2244991.0}, {"date": "2020-09-01", "close": 1.39, "volume": 6091090.0}, {"date": "2020-09-02", "close": 1.4, "volume": 5263732.0}, {"date": "2020-09-03", "close": 1.36, "volume": 4849293.0}, {"date": "2020-09-04", "close": 1.39, "volume": 6515898.0}, {"date": "2020-09-08", "close": 1.32, "volume": 6752705.0}, {"date": "2020-09-09", "close": 1.32, "volume": 7082209.0}, {"date": "2020-09-10", "close": 1.28, "volume": 7718660.0}, {"date": "2020-09-11", "close": 1.29, "volume": 5060787.0}, {"date": "2020-09-14", "close": 1.31, "volume": 6368619.0}, {"date": "2020-09-15", "close": 1.3, "volume": 7264311.0}, {"date": "2020-09-16", "close": 1.34, "volume": 5470366.0}, {"date": "2020-09-17", "close": 1.31, "volume": 3685661.0}, {"date": "2020-09-18", "close": 1.27, "volume": 8402227.0}, {"date": "2020-09-21", "close": 1.18, "volume": 14286120.0}, {"date": "2020-09-22", "close": 1.19, "volume": 8511825.0}, {"date": "2020-09-23", "close": 1.19, "volume": 7275696.0}, {"date": "2020-09-24", "close": 1.21, "volume": 8797931.0}, {"date": "2020-09-25", "close": 1.22, "volume": 7276489.0}, {"date": "2020-09-28", "close": 1.31, "volume": 9034810.0}, {"date": "2020-09-29", "close": 1.29, "volume": 7150644.0}, {"date": "2020-09-30", "close": 1.3, "volume": 5908260.0}, {"date": "2020-10-01", "close": 1.31, "volume": 4440334.0}, {"date": "2020-10-02", "close": 1.35, "volume": 6487874.0}, {"date": "2020-10-05", "close": 1.35, "volume": 6053684.0}, {"date": "2020-10-06", "close": 1.38, "volume": 5964645.0}, {"date": "2020-10-07", "close": 1.39, "volume": 3942484.0}, {"date": "2020-10-08", "close": 1.43, "volume": 6790914.0}, {"date": "2020-10-09", "close": 1.43, "volume": 5316644.0}, {"date": "2020-10-12", "close": 1.44, "volume": 4663942.0}, {"date": "2020-10-13", "close": 1.34, "volume": 5140150.0}, {"date": "2020-10-14", "close": 1.36, "volume": 2645266.0}, {"date": "2020-10-15", "close": 1.34, "volume": 3952684.0}, {"date": "2020-10-16", "close": 1.35, "volume": 7267689.0}, {"date": "2020-10-19", "close": 1.35, "volume": 5424645.0}, {"date": "2020-10-20", "close": 1.35, "volume": 5802606.0}, {"date": "2020-10-21", "close": 1.38, "volume": 6421459.0}, {"date": "2020-10-22", "close": 1.43, "volume": 8723225.0}, {"date": "2020-10-23", "close": 1.51, "volume": 10402260.0}, {"date": "2020-10-26", "close": 1.48, "volume": 6509972.0}, {"date": "2020-10-27", "close": 1.42, "volume": 4966836.0}, {"date": "2020-10-28", "close": 1.38, "volume": 6281641.0}, {"date": "2020-10-29", "close": 1.43, "volume": 7665010.0}, {"date": "2020-10-30", "close": 1.41, "volume": 5779755.0}, {"date": "2020-11-02", "close": 1.4, "volume": 5769582.0}, {"date": "2020-11-03", "close": 1.48, "volume": 8297792.0}, {"date": "2020-11-04", "close": 1.42, "volume": 5487207.0}, {"date": "2020-11-05", "close": 1.42, "volume": 5446339.0}, {"date": "2020-11-06", "close": 1.39, "volume": 5402975.0}, {"date": "2020-11-09", "close": 1.59, "volume": 13249830.0}, {"date": "2020-11-10", "close": 1.68, "volume": 9133174.0}, {"date": "2020-11-11", "close": 1.72, "volume": 11069870.0}, {"date": "2020-11-12", "close": 1.69, "volume": 7297788.0}, {"date": "2020-11-13", "close": 1.8, "volume": 5857393.0}, {"date": "2020-11-16", "close": 1.83, "volume": 6194389.0}, {"date": "2020-11-17", "close": 1.85, "volume": 5996372.0}, {"date": "2020-11-18", "close": 1.83, "volume": 5060636.0}, {"date": "2020-11-19", "close": 1.87, "volume": 3597706.0}, {"date": "2020-11-20", "close": 1.87, "volume": 4210527.0}, {"date": "2020-11-23", "close": 1.93, "volume": 5275125.0}, {"date": "2020-11-24", "close": 2.09, "volume": 7851712.0}, {"date": "2020-11-25", "close": 2.0, "volume": 6136617.0}, {"date": "2020-11-27", "close": 1.94, "volume": 3515923.0}, {"date": "2020-11-30", "close": 1.83, "volume": 6929681.0}, {"date": "2020-12-01", "close": 2.0, "volume": 8195386.0}, {"date": "2020-12-02", "close": 2.03, "volume": 7896070.0}, {"date": "2020-12-03", "close": 2.08, "volume": 7558091.0}, {"date": "2020-12-04", "close": 2.07, "volume": 8741476.0}, {"date": "2020-12-07", "close": 1.95, "volume": 9173436.0}, {"date": "2020-12-08", "close": 1.94, "volume": 4380092.0}, {"date": "2020-12-09", "close": 1.96, "volume": 5129050.0}, {"date": "2020-12-10", "close": 1.88, "volume": 11451770.0}, {"date": "2020-12-11", "close": 1.77, "volume": 8748201.0}, {"date": "2020-12-14", "close": 1.85, "volume": 7379026.0}, {"date": "2020-12-15", "close": 1.92, "volume": 10490590.0}, {"date": "2020-12-16", "close": 1.91, "volume": 5266941.0}, {"date": "2020-12-17", "close": 1.92, "volume": 4503167.0}, {"date": "2020-12-18", "close": 1.85, "volume": 7191468.0}, {"date": "2020-12-21", "close": 1.8, "volume": 14466400.0}, {"date": "2020-12-22", "close": 1.81, "volume": 7205394.0}, {"date": "2020-12-23", "close": 1.98, "volume": 9858493.0}, {"date": "2020-12-24", "close": 2.01, "volume": 5250402.0}, {"date": "2020-12-28", "close": 2.04, "volume": 5108608.0}, {"date": "2020-12-29", "close": 1.93, "volume": 7329222.0}, {"date": "2020-12-30", "close": 1.96, "volume": 3539767.0}, {"date": "2020-12-31", "close": 1.96, "volume": 2896462.0}, {"date": "2021-01-04", "close": 1.85, "volume": 9242488.0}, {"date": "2021-01-05", "close": 1.88, "volume": 6082011.0}, {"date": "2021-01-06", "close": 1.98, "volume": 8016046.0}, {"date": "2021-01-07", "close": 1.95, "volume": 8168873.0}, {"date": "2021-01-08", "close": 1.97, "volume": 10916140.0}, {"date": "2021-01-11", "close": 1.93, "volume": 7627774.0}, {"date": "2021-01-12", "close": 1.97, "volume": 5097842.0}, {"date": "2021-01-13", "close": 1.94, "volume": 4167028.0}, {"date": "2021-01-14", "close": 1.97, "volume": 5069257.0}, {"date": "2021-01-15", "close": 1.92, "volume": 5138721.0}, {"date": "2021-01-19", "close": 1.93, "volume": 5203525.0}, {"date": "2021-01-20", "close": 1.92, "volume": 4095367.0}, {"date": "2021-01-21", "close": 1.9, "volume": 3590397.0}, {"date": "2021-01-22", "close": 1.86, "volume": 4143036.0}, {"date": "2021-01-25", "close": 1.84, "volume": 7324091.0}, {"date": "2021-01-26", "close": 1.86, "volume": 4791526.0}, {"date": "2021-01-27", "close": 1.76, "volume": 8182431.0}, {"date": "2021-01-28", "close": 1.82, "volume": 5710578.0}, {"date": "2021-01-29", "close": 1.78, "volume": 7125366.0}, {"date": "2021-02-01", "close": 1.8, "volume": 3055410.0}, {"date": "2021-02-02", "close": 1.83, "volume": 2464184.0}, {"date": "2021-02-03", "close": 1.84, "volume": 3941168.0}, {"date": "2021-02-04", "close": 1.93, "volume": 5544850.0}, {"date": "2021-02-05", "close": 1.98, "volume": 6990079.0}, {"date": "2021-02-08", "close": 2.02, "volume": 5416192.0}, {"date": "2021-02-09", "close": 2.05, "volume": 4598612.0}, {"date": "2021-02-10", "close": 2.04, "volume": 4994686.0}, {"date": "2021-02-11", "close": 2.0, "volume": 4077752.0}, {"date": "2021-02-12", "close": 2.02, "volume": 2255792.0}, {"date": "2021-02-16", "close": 2.17, "volume": 7804208.0}, {"date": "2021-02-17", "close": 2.14, "volume": 7207444.0}, {"date": "2021-02-18", "close": 2.07, "volume": 4837990.0}, {"date": "2021-02-19", "close": 2.11, "volume": 5382964.0}, {"date": "2021-02-22", "close": 2.12, "volume": 6784162.0}, {"date": "2021-02-23", "close": 2.19, "volume": 8192510.0}, {"date": "2021-02-24", "close": 2.21, "volume": 6200176.0}, {"date": "2021-02-25", "close": 2.15, "volume": 10454170.0}, {"date": "2021-02-26", "close": 2.14, "volume": 6681694.0}, {"date": "2021-03-01", "close": 2.15, "volume": 3630063.0}, {"date": "2021-03-02", "close": 2.16, "volume": 5976545.0}, {"date": "2021-03-03", "close": 2.22, "volume": 13526730.0}, {"date": "2021-03-04", "close": 2.2, "volume": 18401400.0}, {"date": "2021-03-05", "close": 2.24, "volume": 9464321.0}, {"date": "2021-03-08", "close": 2.28, "volume": 9091318.0}, {"date": "2021-03-09", "close": 2.24, "volume": 5872548.0}, {"date": "2021-03-10", "close": 2.25, "volume": 4028456.0}, {"date": "2021-03-11", "close": 2.24, "volume": 4860832.0}, {"date": "2021-03-12", "close": 2.3, "volume": 8961604.0}, {"date": "2021-03-15", "close": 2.29, "volume": 7259349.0}, {"date": "2021-03-16", "close": 2.28, "volume": 6536597.0}, {"date": "2021-03-17", "close": 2.3, "volume": 6655290.0}, {"date": "2021-03-18", "close": 2.25, "volume": 7596290.0}, {"date": "2021-03-19", "close": 2.23, "volume": 5579204.0}, {"date": "2021-03-22", "close": 2.23, "volume": 4208048.0}, {"date": "2021-03-23", "close": 2.21, "volume": 4858124.0}, {"date": "2021-03-24", "close": 2.26, "volume": 8573395.0}, {"date": "2021-03-25", "close": 2.3, "volume": 8302420.0}, {"date": "2021-03-26", "close": 2.3, "volume": 6077066.0}, {"date": "2021-03-29", "close": 2.28, "volume": 5954336.0}, {"date": "2021-03-30", "close": 2.33, "volume": 4733017.0}, {"date": "2021-03-31", "close": 2.32, "volume": 3663718.0}, {"date": "2021-04-01", "close": 2.35, "volume": 2761328.0}, {"date": "2021-04-05", "close": 2.38, "volume": 2429375.0}, {"date": "2021-04-06", "close": 2.34, "volume": 3625296.0}, {"date": "2021-04-07", "close": 2.37, "volume": 3912231.0}, {"date": "2021-04-08", "close": 2.35, "volume": 3672682.0}, {"date": "2021-04-09", "close": 2.34, "volume": 1589965.0}, {"date": "2021-04-12", "close": 2.41, "volume": 3573797.0}, {"date": "2021-04-13", "close": 2.38, "volume": 2342033.0}, {"date": "2021-04-14", "close": 2.38, "volume": 3796631.0}, {"date": "2021-04-15", "close": 2.35, "volume": 3796309.0}, {"date": "2021-04-16", "close": 2.39, "volume": 3680171.0}, {"date": "2021-04-19", "close": 2.41, "volume": 5097822.0}, {"date": "2021-04-20", "close": 2.29, "volume": 16583980.0}, {"date": "2021-04-21", "close": 2.31, "volume": 4356112.0}, {"date": "2021-04-22", "close": 2.28, "volume": 4248958.0}, {"date": "2021-04-23", "close": 2.35, "volume": 5140949.0}, {"date": "2021-04-26", "close": 2.33, "volume": 5138884.0}, {"date": "2021-04-27", "close": 2.4, "volume": 4773836.0}, {"date": "2021-04-28", "close": 2.49, "volume": 15615830.0}, {"date": "2021-04-29", "close": 2.53, "volume": 6790328.0}, {"date": "2021-04-30", "close": 2.49, "volume": 3609480.0}, {"date": "2021-05-03", "close": 2.52, "volume": 2382610.0}, {"date": "2021-05-04", "close": 2.49, "volume": 5575463.0}, {"date": "2021-05-05", "close": 2.55, "volume": 1630520.0}, {"date": "2021-05-06", "close": 2.57, "volume": 4188038.0}, {"date": "2021-05-07", "close": 2.59, "volume": 4372457.0}, {"date": "2021-05-10", "close": 2.65, "volume": 5681754.0}, {"date": "2021-05-11", "close": 2.62, "volume": 14850720.0}, {"date": "2021-05-12", "close": 2.6, "volume": 5794424.0}, {"date": "2021-05-13", "close": 2.64, "volume": 4835614.0}, {"date": "2021-05-14", "close": 2.69, "volume": 7543997.0}, {"date": "2021-05-17", "close": 2.71, "volume": 4863441.0}, {"date": "2021-05-18", "close": 2.71, "volume": 5825516.0}, {"date": "2021-05-19", "close": 2.69, "volume": 6901732.0}, {"date": "2021-05-20", "close": 2.71, "volume": 5693839.0}, {"date": "2021-05-21", "close": 2.73, "volume": 2867526.0}, {"date": "2021-05-24", "close": 2.74, "volume": 4938333.0}, {"date": "2021-05-25", "close": 2.73, "volume": 5090395.0}, {"date": "2021-05-26", "close": 2.71, "volume": 4171180.0}, {"date": "2021-05-27", "close": 2.83, "volume": 8339455.0}, {"date": "2021-05-28", "close": 2.81, "volume": 4485096.0}, {"date": "2021-06-01", "close": 2.79, "volume": 4822629.0}, {"date": "2021-06-02", "close": 2.83, "volume": 6424256.0}, {"date": "2021-06-03", "close": 2.77, "volume": 8569162.0}, {"date": "2021-06-04", "close": 2.77, "volume": 4863310.0}, {"date": "2021-06-07", "close": 2.8, "volume": 3635558.0}, {"date": "2021-06-08", "close": 2.75, "volume": 2944939.0}, {"date": "2021-06-09", "close": 2.7, "volume": 3754483.0}, {"date": "2021-06-10", "close": 2.69, "volume": 3844498.0}, {"date": "2021-06-11", "close": 2.72, "volume": 3266924.0}, {"date": "2021-06-14", "close": 2.66, "volume": 9994226.0}, {"date": "2021-06-15", "close": 2.68, "volume": 5085199.0}, {"date": "2021-06-16", "close": 2.66, "volume": 6028301.0}, {"date": "2021-06-17", "close": 2.61, "volume": 6546847.0}, {"date": "2021-06-18", "close": 2.53, "volume": 6757600.0}, {"date": "2021-06-21", "close": 2.58, "volume": 4542232.0}, {"date": "2021-06-22", "close": 2.56, "volume": 5310458.0}, {"date": "2021-06-23", "close": 2.59, "volume": 4237891.0}, {"date": "2021-06-24", "close": 2.62, "volume": 4429319.0}, {"date": "2021-06-25", "close": 2.6, "volume": 3326615.0}, {"date": "2021-06-28", "close": 2.55, "volume": 4764824.0}, {"date": "2021-06-29", "close": 2.54, "volume": 3739979.0}, {"date": "2021-06-30", "close": 2.55, "volume": 3200971.0}, {"date": "2021-07-01", "close": 2.59, "volume": 2251373.0}, {"date": "2021-07-02", "close": 2.55, "volume": 2900381.0}, {"date": "2021-07-06", "close": 2.52, "volume": 5695683.0}, {"date": "2021-07-07", "close": 2.53, "volume": 5839641.0}, {"date": "2021-07-08", "close": 2.46, "volume": 9492860.0}, {"date": "2021-07-09", "close": 2.56, "volume": 5863228.0}, {"date": "2021-07-12", "close": 2.58, "volume": 4544447.0}, {"date": "2021-07-13", "close": 2.56, "volume": 5832668.0}, {"date": "2021-07-14", "close": 2.57, "volume": 4794164.0}, {"date": "2021-07-15", "close": 2.53, "volume": 4744047.0}, {"date": "2021-07-16", "close": 2.46, "volume": 4389677.0}, {"date": "2021-07-19", "close": 2.33, "volume": 10693810.0}, {"date": "2021-07-20", "close": 2.37, "volume": 9149028.0}, {"date": "2021-07-21", "close": 2.47, "volume": 4387292.0}, {"date": "2021-07-22", "close": 2.42, "volume": 6803865.0}, {"date": "2021-07-23", "close": 2.47, "volume": 4176368.0}, {"date": "2021-07-26", "close": 2.54, "volume": 5349168.0}, {"date": "2021-07-27", "close": 2.53, "volume": 7204909.0}, {"date": "2021-07-28", "close": 2.58, "volume": 7208696.0}, {"date": "2021-07-29", "close": 2.53, "volume": 6792897.0}, {"date": "2021-07-30", "close": 2.49, "volume": 5299429.0}, {"date": "2021-08-02", "close": 2.53, "volume": 8220348.0}, {"date": "2021-08-03", "close": 2.6, "volume": 11077960.0}, {"date": "2021-08-04", "close": 2.59, "volume": 5874295.0}, {"date": "2021-08-05", "close": 2.55, "volume": 5989801.0}, {"date": "2021-08-06", "close": 2.55, "volume": 8064122.0}, {"date": "2021-08-09", "close": 2.57, "volume": 4250253.0}, {"date": "2021-08-10", "close": 2.55, "volume": 5943088.0}, {"date": "2021-08-11", "close": 2.56, "volume": 5279950.0}, {"date": "2021-08-12", "close": 2.54, "volume": 7559268.0}, {"date": "2021-08-13", "close": 2.53, "volume": 5291563.0}, {"date": "2021-08-16", "close": 2.48, "volume": 5187245.0}, {"date": "2021-08-17", "close": 2.41, "volume": 5839237.0}, {"date": "2021-08-18", "close": 2.41, "volume": 7526698.0}, {"date": "2021-08-19", "close": 2.35, "volume": 6900988.0}, {"date": "2021-08-20", "close": 2.38, "volume": 8674041.0}, {"date": "2021-08-23", "close": 2.38, "volume": 3910408.0}, {"date": "2021-08-24", "close": 2.36, "volume": 7275007.0}, {"date": "2021-08-25", "close": 2.42, "volume": 4062424.0}, {"date": "2021-08-26", "close": 2.37, "volume": 6344827.0}, {"date": "2021-08-27", "close": 2.39, "volume": 3309545.0}, {"date": "2021-08-30", "close": 2.35, "volume": 3402641.0}, {"date": "2021-08-31", "close": 2.35, "volume": 4733403.0}, {"date": "2021-09-01", "close": 2.38, "volume": 3840514.0}, {"date": "2021-09-02", "close": 2.37, "volume": 3681826.0}, {"date": "2021-09-03", "close": 2.37, "volume": 6615945.0}, {"date": "2021-09-07", "close": 2.33, "volume": 5261938.0}, {"date": "2021-09-08", "close": 2.27, "volume": 10494550.0}, {"date": "2021-09-09", "close": 2.29, "volume": 5148265.0}, {"date": "2021-09-10", "close": 2.31, "volume": 5879277.0}, {"date": "2021-09-13", "close": 2.37, "volume": 5760118.0}, {"date": "2021-09-14", "close": 2.35, "volume": 7407405.0}, {"date": "2021-09-15", "close": 2.4, "volume": 6710729.0}, {"date": "2021-09-16", "close": 2.43, "volume": 6881030.0}, {"date": "2021-09-17", "close": 2.44, "volume": 9121122.0}, {"date": "2021-09-20", "close": 2.32, "volume": 10035310.0}, {"date": "2021-09-21", "close": 2.27, "volume": 7813529.0}, {"date": "2021-09-22", "close": 2.34, "volume": 5941612.0}, {"date": "2021-09-23", "close": 2.43, "volume": 3364431.0}, {"date": "2021-09-24", "close": 2.44, "volume": 4464676.0}, {"date": "2021-09-27", "close": 2.48, "volume": 7011769.0}, {"date": "2021-09-28", "close": 2.42, "volume": 8531168.0}, {"date": "2021-09-29", "close": 2.46, "volume": 6889228.0}, {"date": "2021-09-30", "close": 2.45, "volume": 6599890.0}, {"date": "2021-10-01", "close": 2.44, "volume": 8515226.0}, {"date": "2021-10-04", "close": 2.4, "volume": 7430385.0}, {"date": "2021-10-05", "close": 2.49, "volume": 5423268.0}, {"date": "2021-10-06", "close": 2.5, "volume": 7656926.0}, {"date": "2021-10-07", "close": 2.51, "volume": 7771411.0}, {"date": "2021-10-08", "close": 2.52, "volume": 4340818.0}, {"date": "2021-10-11", "close": 2.55, "volume": 4687742.0}, {"date": "2021-10-12", "close": 2.61, "volume": 8088366.0}, {"date": "2021-10-13", "close": 2.59, "volume": 7027217.0}, {"date": "2021-10-14", "close": 2.64, "volume": 5280422.0}, {"date": "2021-10-15", "close": 2.68, "volume": 6013692.0}, {"date": "2021-10-18", "close": 2.68, "volume": 7892134.0}, {"date": "2021-10-19", "close": 2.71, "volume": 4854842.0}, {"date": "2021-10-20", "close": 2.67, "volume": 5013380.0}, {"date": "2021-10-21", "close": 2.62, "volume": 4854414.0}, {"date": "2021-10-22", "close": 2.7, "volume": 23423250.0}, {"date": "2021-10-25", "close": 2.68, "volume": 14423330.0}, {"date": "2021-10-26", "close": 2.66, "volume": 7341829.0}, {"date": "2021-10-27", "close": 2.65, "volume": 5914169.0}, {"date": "2021-10-28", "close": 2.72, "volume": 5630183.0}, {"date": "2021-10-29", "close": 2.72, "volume": 6033191.0}, {"date": "2021-11-01", "close": 2.76, "volume": 5582343.0}, {"date": "2021-11-02", "close": 2.76, "volume": 5851141.0}, {"date": "2021-11-03", "close": 2.74, "volume": 4641677.0}, {"date": "2021-11-04", "close": 2.56, "volume": 13542870.0}, {"date": "2021-11-05", "close": 2.6, "volume": 9027030.0}, {"date": "2021-11-08", "close": 2.61, "volume": 5388421.0}, {"date": "2021-11-09", "close": 2.58, "volume": 6852920.0}, {"date": "2021-11-10", "close": 2.58, "volume": 5665287.0}, {"date": "2021-11-11", "close": 2.65, "volume": 8158432.0}, {"date": "2021-11-12", "close": 2.6, "volume": 6261798.0}, {"date": "2021-11-15", "close": 2.61, "volume": 3898639.0}, {"date": "2021-11-16", "close": 2.64, "volume": 5706910.0}, {"date": "2021-11-17", "close": 2.66, "volume": 5236854.0}, {"date": "2021-11-18", "close": 2.66, "volume": 5690039.0}, {"date": "2021-11-19", "close": 2.59, "volume": 15390150.0}, {"date": "2021-11-22", "close": 2.6, "volume": 4760110.0}, {"date": "2021-11-23", "close": 2.63, "volume": 5237117.0}, {"date": "2021-11-24", "close": 2.6, "volume": 3756535.0}, {"date": "2021-11-26", "close": 2.43, "volume": 7213155.0}, {"date": "2021-11-29", "close": 2.45, "volume": 7551093.0}, {"date": "2021-11-30", "close": 2.43, "volume": 10769800.0}, {"date": "2021-12-01", "close": 2.42, "volume": 8629918.0}, {"date": "2021-12-02", "close": 2.48, "volume": 10458080.0}, {"date": "2021-12-03", "close": 2.41, "volume": 9085480.0}, {"date": "2021-12-06", "close": 2.41, "volume": 8546236.0}, {"date": "2021-12-07", "close": 2.49, "volume": 7985488.0}, {"date": "2021-12-08", "close": 2.46, "volume": 4769148.0}, {"date": "2021-12-09", "close": 2.41, "volume": 6708534.0}, {"date": "2021-12-10", "close": 2.42, "volume": 4758154.0}, {"date": "2021-12-13", "close": 2.3, "volume": 7787331.0}, {"date": "2021-12-14", "close": 2.35, "volume": 6462205.0}, {"date": "2021-12-15", "close": 2.31, "volume": 6078413.0}, {"date": "2021-12-16", "close": 2.41, "volume": 11479530.0}, {"date": "2021-12-17", "close": 2.38, "volume": 10509610.0}, {"date": "2021-12-20", "close": 2.38, "volume": 8709460.0}, {"date": "2021-12-21", "close": 2.42, "volume": 6781797.0}, {"date": "2021-12-22", "close": 2.46, "volume": 6010009.0}, {"date": "2021-12-23", "close": 2.51, "volume": 4101144.0}, {"date": "2021-12-27", "close": 2.54, "volume": 3446763.0}, {"date": "2021-12-28", "close": 2.54, "volume": 3279520.0}, {"date": "2021-12-29", "close": 2.53, "volume": 3257547.0}, {"date": "2021-12-30", "close": 2.54, "volume": 4168172.0}, {"date": "2021-12-31", "close": 2.55, "volume": 3317711.0}, {"date": "2022-01-03", "close": 2.61, "volume": 3824675.0}, {"date": "2022-01-04", "close": 2.66, "volume": 9385671.0}, {"date": "2022-01-05", "close": 2.71, "volume": 9001482.0}, {"date": "2022-01-06", "close": 2.82, "volume": 10974060.0}, {"date": "2022-01-07", "close": 2.84, "volume": 10378950.0}, {"date": "2022-01-10", "close": 2.86, "volume": 8185566.0}, {"date": "2022-01-11", "close": 2.89, "volume": 10613320.0}, {"date": "2022-01-12", "close": 2.9, "volume": 10606430.0}, {"date": "2022-01-13", "close": 2.94, "volume": 10326480.0}, {"date": "2022-01-14", "close": 3.0, "volume": 12376030.0}, {"date": "2022-01-18", "close": 2.95, "volume": 11753040.0}, {"date": "2022-01-19", "close": 2.88, "volume": 11144890.0}, {"date": "2022-01-20", "close": 2.82, "volume": 10727810.0}, {"date": "2022-01-21", "close": 2.74, "volume": 13051170.0}, {"date": "2022-01-24", "close": 2.66, "volume": 20045690.0}, {"date": "2022-01-25", "close": 2.75, "volume": 14816680.0}, {"date": "2022-01-26", "close": 2.77, "volume": 9131597.0}, {"date": "2022-01-27", "close": 2.73, "volume": 16134380.0}, {"date": "2022-01-28", "close": 2.72, "volume": 13835050.0}, {"date": "2022-01-31", "close": 2.74, "volume": 10206430.0}, {"date": "2022-02-01", "close": 2.84, "volume": 11308590.0}, {"date": "2022-02-02", "close": 2.89, "volume": 16966760.0}, {"date": "2022-02-03", "close": 2.87, "volume": 11641860.0}, {"date": "2022-02-04", "close": 2.79, "volume": 17124670.0}, {"date": "2022-02-07", "close": 2.83, "volume": 8258830.0}, {"date": "2022-02-08", "close": 2.85, "volume": 10664540.0}, {"date": "2022-02-09", "close": 2.85, "volume": 7223587.0}, {"date": "2022-02-10", "close": 2.86, "volume": 26105650.0}, {"date": "2022-02-11", "close": 2.84, "volume": 14406660.0}, {"date": "2022-02-14", "close": 2.76, "volume": 12399540.0}, {"date": "2022-02-15", "close": 2.82, "volume": 10023550.0}, {"date": "2022-02-16", "close": 2.81, "volume": 11582050.0}, {"date": "2022-02-17", "close": 2.76, "volume": 10560920.0}, {"date": "2022-02-18", "close": 2.74, "volume": 9502521.0}, {"date": "2022-02-22", "close": 2.75, "volume": 11758960.0}, {"date": "2022-02-23", "close": 2.8, "volume": 14247300.0}, {"date": "2022-02-24", "close": 2.48, "volume": 18154610.0}, {"date": "2022-02-25", "close": 2.62, "volume": 15526600.0}, {"date": "2022-02-28", "close": 2.53, "volume": 23190810.0}, {"date": "2022-03-01", "close": 2.39, "volume": 19806750.0}, {"date": "2022-03-02", "close": 2.43, "volume": 14933900.0}, {"date": "2022-03-03", "close": 2.39, "volume": 15074340.0}, {"date": "2022-03-04", "close": 2.25, "volume": 24220620.0}, {"date": "2022-03-07", "close": 2.11, "volume": 24686280.0}, {"date": "2022-03-08", "close": 2.22, "volume": 34277000.0}, {"date": "2022-03-09", "close": 2.37, "volume": 19341570.0}, {"date": "2022-03-10", "close": 2.32, "volume": 13973980.0}, {"date": "2022-03-11", "close": 2.31, "volume": 13230360.0}, {"date": "2022-03-14", "close": 2.43, "volume": 16374800.0}, {"date": "2022-03-15", "close": 2.45, "volume": 15512640.0}, {"date": "2022-03-16", "close": 2.53, "volume": 18176410.0}, {"date": "2022-03-17", "close": 2.51, "volume": 10679840.0}, {"date": "2022-03-18", "close": 2.57, "volume": 16345160.0}, {"date": "2022-03-21", "close": 2.54, "volume": 10629620.0}, {"date": "2022-03-22", "close": 2.63, "volume": 9011577.0}, {"date": "2022-03-23", "close": 2.57, "volume": 9009340.0}, {"date": "2022-03-24", "close": 2.59, "volume": 5270894.0}, {"date": "2022-03-25", "close": 2.56, "volume": 11196310.0}, {"date": "2022-03-28", "close": 2.55, "volume": 9557239.0}, {"date": "2022-03-29", "close": 2.6, "volume": 10822460.0}, {"date": "2022-03-30", "close": 2.48, "volume": 8358014.0}, {"date": "2022-03-31", "close": 2.41, "volume": 7344719.0}, {"date": "2022-04-01", "close": 2.46, "volume": 7519659.0}, {"date": "2022-04-04", "close": 2.44, "volume": 9644175.0}, {"date": "2022-04-05", "close": 2.37, "volume": 13330940.0}, {"date": "2022-04-06", "close": 2.32, "volume": 11249380.0}, {"date": "2022-04-07", "close": 2.3, "volume": 16456890.0}, {"date": "2022-04-08", "close": 2.29, "volume": 10097380.0}, {"date": "2022-04-11", "close": 2.3, "volume": 10790740.0}, {"date": "2022-04-12", "close": 2.25, "volume": 12424030.0}, {"date": "2022-04-13", "close": 2.3, "volume": 8027118.0}, {"date": "2022-04-14", "close": 2.32, "volume": 7621832.0}, {"date": "2022-04-18", "close": 2.32, "volume": 4707632.0}, {"date": "2022-04-19", "close": 2.34, "volume": 10092330.0}, {"date": "2022-04-20", "close": 2.39, "volume": 7673306.0}, {"date": "2022-04-21", "close": 2.37, "volume": 8370775.0}, {"date": "2022-04-22", "close": 2.32, "volume": 11144310.0}, {"date": "2022-04-25", "close": 2.33, "volume": 17750450.0}, {"date": "2022-04-26", "close": 2.27, "volume": 17351280.0}, {"date": "2022-04-27", "close": 2.29, "volume": 15881640.0}, {"date": "2022-04-28", "close": 2.31, "volume": 17437530.0}, {"date": "2022-04-29", "close": 2.23, "volume": 18929600.0}, {"date": "2022-05-02", "close": 2.24, "volume": 10741880.0}, {"date": "2022-05-03", "close": 2.29, "volume": 16188960.0}, {"date": "2022-05-04", "close": 2.32, "volume": 16384160.0}, {"date": "2022-05-05", "close": 2.13, "volume": 17044040.0}, {"date": "2022-05-06", "close": 2.11, "volume": 28369230.0}, {"date": "2022-05-09", "close": 2.04, "volume": 20540110.0}, {"date": "2022-05-10", "close": 2.05, "volume": 22385860.0}, {"date": "2022-05-11", "close": 2.02, "volume": 17242510.0}, {"date": "2022-05-12", "close": 2.06, "volume": 18741020.0}, {"date": "2022-05-13", "close": 2.13, "volume": 15414890.0}, {"date": "2022-05-16", "close": 2.12, "volume": 17530180.0}, {"date": "2022-05-17", "close": 2.17, "volume": 19302240.0}, {"date": "2022-05-18", "close": 2.12, "volume": 12051250.0}, {"date": "2022-05-19", "close": 2.16, "volume": 18179570.0}, {"date": "2022-05-20", "close": 2.15, "volume": 10944480.0}, {"date": "2022-05-23", "close": 2.22, "volume": 15340960.0}, {"date": "2022-05-24", "close": 2.22, "volume": 12039440.0}, {"date": "2022-05-25", "close": 2.21, "volume": 14700550.0}, {"date": "2022-05-26", "close": 2.26, "volume": 9924096.0}, {"date": "2022-05-27", "close": 2.27, "volume": 3353327.0}, {"date": "2022-05-31", "close": 2.25, "volume": 10730950.0}, {"date": "2022-06-01", "close": 2.24, "volume": 9936970.0}, {"date": "2022-06-02", "close": 2.26, "volume": 6302092.0}, {"date": "2022-06-03", "close": 2.23, "volume": 4399632.0}, {"date": "2022-06-06", "close": 2.25, "volume": 8400032.0}, {"date": "2022-06-07", "close": 2.29, "volume": 6146829.0}, {"date": "2022-06-08", "close": 2.25, "volume": 10831910.0}, {"date": "2022-06-09", "close": 2.17, "volume": 16412730.0}, {"date": "2022-06-10", "close": 2.11, "volume": 21937230.0}, {"date": "2022-06-13", "close": 2.04, "volume": 21191950.0}, {"date": "2022-06-14", "close": 2.03, "volume": 16352870.0}, {"date": "2022-06-15", "close": 2.12, "volume": 14459930.0}, {"date": "2022-06-16", "close": 2.04, "volume": 14256560.0}, {"date": "2022-06-17", "close": 2.05, "volume": 12607800.0}, {"date": "2022-06-21", "close": 2.09, "volume": 7526330.0}, {"date": "2022-06-22", "close": 2.12, "volume": 15695190.0}, {"date": "2022-06-23", "close": 2.06, "volume": 10427310.0}, {"date": "2022-06-24", "close": 2.13, "volume": 11482270.0}, {"date": "2022-06-27", "close": 2.1, "volume": 10383970.0}, {"date": "2022-06-28", "close": 2.08, "volume": 13834360.0}, {"date": "2022-06-29", "close": 2.07, "volume": 11106520.0}, {"date": "2022-06-30", "close": 2.04, "volume": 11398540.0}, {"date": "2022-07-01", "close": 2.05, "volume": 9889598.0}, {"date": "2022-07-05", "close": 2.0, "volume": 14326100.0}, {"date": "2022-07-06", "close": 1.98, "volume": 20614900.0}, {"date": "2022-07-07", "close": 2.02, "volume": 16050060.0}, {"date": "2022-07-08", "close": 2.03, "volume": 12509880.0}, {"date": "2022-07-11", "close": 1.98, "volume": 10525320.0}, {"date": "2022-07-12", "close": 1.99, "volume": 10638070.0}, {"date": "2022-07-13", "close": 1.99, "volume": 11104530.0}, {"date": "2022-07-14", "close": 1.91, "volume": 10433720.0}, {"date": "2022-07-15", "close": 1.98, "volume": 15567060.0}, {"date": "2022-07-18", "close": 2.03, "volume": 13953610.0}, {"date": "2022-07-19", "close": 2.13, "volume": 14779220.0}, {"date": "2022-07-20", "close": 2.08, "volume": 14093590.0}, {"date": "2022-07-21", "close": 2.09, "volume": 13624020.0}, {"date": "2022-07-22", "close": 2.05, "volume": 11176960.0}, {"date": "2022-07-25", "close": 2.12, "volume": 8564075.0}, {"date": "2022-07-26", "close": 2.09, "volume": 11513230.0}, {"date": "2022-07-27", "close": 2.22, "volume": 9027879.0}, {"date": "2022-07-28", "close": 2.18, "volume": 14038390.0}, {"date": "2022-07-29", "close": 2.21, "volume": 10732750.0}, {"date": "2022-08-01", "close": 2.22, "volume": 11589790.0}, {"date": "2022-08-02", "close": 2.18, "volume": 10429160.0}, {"date": "2022-08-03", "close": 2.22, "volume": 7323713.0}, {"date": "2022-08-04", "close": 2.2, "volume": 13536380.0}, {"date": "2022-08-05", "close": 2.16, "volume": 9534845.0}, {"date": "2022-08-08", "close": 2.16, "volume": 4988607.0}, {"date": "2022-08-09", "close": 2.16, "volume": 6102432.0}, {"date": "2022-08-10", "close": 2.23, "volume": 8852114.0}, {"date": "2022-08-11", "close": 2.22, "volume": 6740265.0}, {"date": "2022-08-12", "close": 2.23, "volume": 8555388.0}, {"date": "2022-08-15", "close": 2.22, "volume": 7672098.0}, {"date": "2022-08-16", "close": 2.21, "volume": 6738169.0}, {"date": "2022-08-17", "close": 2.19, "volume": 5665205.0}, {"date": "2022-08-18", "close": 2.18, "volume": 8049368.0}, {"date": "2022-08-19", "close": 2.1, "volume": 5939766.0}, {"date": "2022-08-22", "close": 2.07, "volume": 9579525.0}, {"date": "2022-08-23", "close": 2.07, "volume": 9194268.0}, {"date": "2022-08-24", "close": 2.05, "volume": 8357806.0}, {"date": "2022-08-25", "close": 2.09, "volume": 5632126.0}, {"date": "2022-08-26", "close": 2.02, "volume": 9072632.0}, {"date": "2022-08-29", "close": 1.99, "volume": 7177516.0}, {"date": "2022-08-30", "close": 2.01, "volume": 8379572.0}, {"date": "2022-08-31", "close": 2.0, "volume": 8863069.0}, {"date": "2022-09-01", "close": 1.95, "volume": 11119770.0}, {"date": "2022-09-02", "close": 1.96, "volume": 10484490.0}, {"date": "2022-09-06", "close": 2.03, "volume": 12791270.0}, {"date": "2022-09-07", "close": 2.03, "volume": 8577500.0}, {"date": "2022-09-08", "close": 2.05, "volume": 7986430.0}, {"date": "2022-09-09", "close": 2.12, "volume": 6263735.0}, {"date": "2022-09-12", "close": 2.17, "volume": 5710325.0}, {"date": "2022-09-13", "close": 2.1, "volume": 7131802.0}, {"date": "2022-09-14", "close": 2.12, "volume": 6771959.0}, {"date": "2022-09-15", "close": 2.16, "volume": 6773793.0}, {"date": "2022-09-16", "close": 2.16, "volume": 10031960.0}, {"date": "2022-09-19", "close": 2.19, "volume": 4844814.0}, {"date": "2022-09-20", "close": 2.19, "volume": 11822060.0}, {"date": "2022-09-21", "close": 2.11, "volume": 11190430.0}, {"date": "2022-09-22", "close": 2.11, "volume": 12704620.0}, {"date": "2022-09-23", "close": 1.96, "volume": 19247540.0}, {"date": "2022-09-26", "close": 1.89, "volume": 18352370.0}, {"date": "2022-09-27", "close": 1.82, "volume": 19188640.0}, {"date": "2022-09-28", "close": 1.84, "volume": 22009660.0}, {"date": "2022-09-29", "close": 1.81, "volume": 25279990.0}, {"date": "2022-09-30", "close": 1.79, "volume": 22843250.0}, {"date": "2022-10-03", "close": 1.88, "volume": 9980007.0}, {"date": "2022-10-04", "close": 1.99, "volume": 20711400.0}, {"date": "2022-10-05", "close": 1.93, "volume": 11319420.0}, {"date": "2022-10-06", "close": 1.9, "volume": 10958370.0}, {"date": "2022-10-07", "close": 1.88, "volume": 8447554.0}, {"date": "2022-10-10", "close": 1.85, "volume": 8520494.0}, {"date": "2022-10-11", "close": 1.79, "volume": 14271850.0}, {"date": "2022-10-12", "close": 1.71, "volume": 13640240.0}, {"date": "2022-10-13", "close": 1.9, "volume": 23528640.0}, {"date": "2022-10-14", "close": 1.88, "volume": 13285350.0}, {"date": "2022-10-17", "close": 1.92, "volume": 13311610.0}, {"date": "2022-10-18", "close": 1.93, "volume": 14287250.0}, {"date": "2022-10-19", "close": 1.82, "volume": 13156900.0}, {"date": "2022-10-20", "close": 1.85, "volume": 12984020.0}, {"date": "2022-10-21", "close": 1.88, "volume": 14129210.0}, {"date": "2022-10-24", "close": 1.92, "volume": 10636780.0}, {"date": "2022-10-25", "close": 1.96, "volume": 9125087.0}, {"date": "2022-10-26", "close": 1.94, "volume": 13123820.0}, {"date": "2022-10-27", "close": 1.95, "volume": 7576117.0}, {"date": "2022-10-28", "close": 1.9, "volume": 7555340.0}, {"date": "2022-10-31", "close": 1.91, "volume": 8104181.0}, {"date": "2022-11-01", "close": 1.93, "volume": 14126220.0}, {"date": "2022-11-02", "close": 1.87, "volume": 11479880.0}, {"date": "2022-11-03", "close": 1.85, "volume": 9539229.0}, {"date": "2022-11-04", "close": 1.94, "volume": 10965030.0}, {"date": "2022-11-07", "close": 1.92, "volume": 11045990.0}, {"date": "2022-11-08", "close": 1.94, "volume": 10150420.0}, {"date": "2022-11-09", "close": 1.9, "volume": 8589080.0}, {"date": "2022-11-10", "close": 2.02, "volume": 9311067.0}, {"date": "2022-11-11", "close": 2.06, "volume": 8317024.0}, {"date": "2022-11-14", "close": 2.03, "volume": 8334541.0}, {"date": "2022-11-15", "close": 2.05, "volume": 9765300.0}, {"date": "2022-11-16", "close": 2.03, "volume": 4605532.0}, {"date": "2022-11-17", "close": 2.1, "volume": 5446505.0}, {"date": "2022-11-18", "close": 2.14, "volume": 5484029.0}, {"date": "2022-11-21", "close": 2.13, "volume": 6977276.0}, {"date": "2022-11-22", "close": 2.15, "volume": 5790821.0}, {"date": "2022-11-23", "close": 2.15, "volume": 7794673.0}, {"date": "2022-11-25", "close": 2.23, "volume": 3086696.0}, {"date": "2022-11-28", "close": 2.18, "volume": 6581066.0}, {"date": "2022-11-29", "close": 2.21, "volume": 7281275.0}, {"date": "2022-11-30", "close": 2.25, "volume": 6046571.0}, {"date": "2022-12-01", "close": 2.25, "volume": 7848629.0}, {"date": "2022-12-02", "close": 2.27, "volume": 4134985.0}, {"date": "2022-12-05", "close": 2.23, "volume": 5959899.0}, {"date": "2022-12-06", "close": 2.24, "volume": 7083435.0}, {"date": "2022-12-07", "close": 2.24, "volume": 5027553.0}, {"date": "2022-12-08", "close": 2.23, "volume": 5610425.0}, {"date": "2022-12-09", "close": 2.25, "volume": 3816453.0}, {"date": "2022-12-12", "close": 2.25, "volume": 3903857.0}, {"date": "2022-12-13", "close": 2.29, "volume": 11251890.0}, {"date": "2022-12-14", "close": 2.26, "volume": 7058394.0}, {"date": "2022-12-15", "close": 2.19, "volume": 7889955.0}, {"date": "2022-12-16", "close": 2.18, "volume": 8071290.0}, {"date": "2022-12-19", "close": 2.18, "volume": 7186392.0}, {"date": "2022-12-20", "close": 2.19, "volume": 5079307.0}, {"date": "2022-12-21", "close": 2.25, "volume": 5555628.0}, {"date": "2022-12-22", "close": 2.21, "volume": 4876230.0}, {"date": "2022-12-23", "close": 2.25, "volume": 4411866.0}, {"date": "2022-12-27", "close": 2.25, "volume": 3124560.0}, {"date": "2022-12-28", "close": 2.21, "volume": 5404014.0}, {"date": "2022-12-29", "close": 2.22, "volume": 4468441.0}, {"date": "2022-12-30", "close": 2.2, "volume": 4014124.0}, {"date": "2023-01-03", "close": 2.24, "volume": 6646808.0}, {"date": "2023-01-04", "close": 2.29, "volume": 8116711.0}, {"date": "2023-01-05", "close": 2.3, "volume": 5968118.0}, {"date": "2023-01-06", "close": 2.34, "volume": 5018651.0}, {"date": "2023-01-09", "close": 2.33, "volume": 6270835.0}, {"date": "2023-01-10", "close": 2.34, "volume": 4317522.0}, {"date": "2023-01-11", "close": 2.34, "volume": 3745625.0}, {"date": "2023-01-12", "close": 2.38, "volume": 7994708.0}, {"date": "2023-01-13", "close": 2.41, "volume": 6296499.0}, {"date": "2023-01-17", "close": 2.41, "volume": 5750009.0}, {"date": "2023-01-18", "close": 2.41, "volume": 4971194.0}, {"date": "2023-01-19", "close": 2.42, "volume": 6782344.0}, {"date": "2023-01-20", "close": 2.44, "volume": 4495094.0}, {"date": "2023-01-23", "close": 2.45, "volume": 4159982.0}, {"date": "2023-01-24", "close": 2.45, "volume": 5513914.0}, {"date": "2023-01-25", "close": 2.51, "volume": 9514697.0}, {"date": "2023-01-26", "close": 2.6, "volume": 10167000.0}, {"date": "2023-01-27", "close": 2.6, "volume": 5055645.0}, {"date": "2023-01-30", "close": 2.58, "volume": 6592083.0}, {"date": "2023-01-31", "close": 2.59, "volume": 6265484.0}, {"date": "2023-02-01", "close": 2.6, "volume": 7386007.0}, {"date": "2023-02-02", "close": 2.6, "volume": 4998430.0}, {"date": "2023-02-03", "close": 2.54, "volume": 10071810.0}, {"date": "2023-02-06", "close": 2.53, "volume": 8373056.0}, {"date": "2023-02-07", "close": 2.59, "volume": 8281947.0}, {"date": "2023-02-08", "close": 2.59, "volume": 8617908.0}, {"date": "2023-02-09", "close": 2.57, "volume": 7196474.0}, {"date": "2023-02-10", "close": 2.56, "volume": 8786715.0}, {"date": "2023-02-13", "close": 2.57, "volume": 4354829.0}, {"date": "2023-02-14", "close": 2.58, "volume": 10877220.0}, {"date": "2023-02-15", "close": 2.53, "volume": 9434117.0}, {"date": "2023-02-16", "close": 2.54, "volume": 10466590.0}, {"date": "2023-02-17", "close": 2.43, "volume": 12397940.0}, {"date": "2023-02-21", "close": 2.39, "volume": 16511450.0}, {"date": "2023-02-22", "close": 2.44, "volume": 9607935.0}, {"date": "2023-02-23", "close": 2.53, "volume": 15455520.0}, {"date": "2023-02-24", "close": 2.47, "volume": 8608434.0}, {"date": "2023-02-27", "close": 2.49, "volume": 7101243.0}, {"date": "2023-02-28", "close": 2.53, "volume": 10355650.0}, {"date": "2023-03-01", "close": 2.5, "volume": 9607504.0}, {"date": "2023-03-02", "close": 2.45, "volume": 8146200.0}, {"date": "2023-03-03", "close": 2.49, "volume": 7654431.0}, {"date": "2023-03-06", "close": 2.5, "volume": 6302166.0}, {"date": "2023-03-07", "close": 2.41, "volume": 11039640.0}, {"date": "2023-03-08", "close": 2.44, "volume": 7627287.0}, {"date": "2023-03-09", "close": 2.4, "volume": 16583260.0}, {"date": "2023-03-10", "close": 2.35, "volume": 24462840.0}, {"date": "2023-03-13", "close": 2.25, "volume": 28834280.0}, {"date": "2023-03-14", "close": 2.3, "volume": 17841400.0}, {"date": "2023-03-15", "close": 2.22, "volume": 23232550.0}, {"date": "2023-03-16", "close": 2.3, "volume": 22849690.0}, {"date": "2023-03-17", "close": 2.18, "volume": 26066540.0}, {"date": "2023-03-20", "close": 2.22, "volume": 24748090.0}, {"date": "2023-03-21", "close": 2.32, "volume": 16664330.0}, {"date": "2023-03-22", "close": 2.28, "volume": 21184000.0}, {"date": "2023-03-23", "close": 2.23, "volume": 16665930.0}, {"date": "2023-03-24", "close": 2.22, "volume": 19249950.0}, {"date": "2023-03-27", "close": 2.26, "volume": 13435750.0}, {"date": "2023-03-28", "close": 2.22, "volume": 12538940.0}, {"date": "2023-03-29", "close": 2.31, "volume": 11318280.0}, {"date": "2023-03-30", "close": 2.36, "volume": 12398880.0}, {"date": "2023-03-31", "close": 2.32, "volume": 5849144.0}, {"date": "2023-04-03", "close": 2.37, "volume": 6634804.0}, {"date": "2023-04-04", "close": 2.36, "volume": 11835250.0}, {"date": "2023-04-05", "close": 2.37, "volume": 14826380.0}, {"date": "2023-04-06", "close": 2.39, "volume": 12178280.0}, {"date": "2023-04-10", "close": 2.39, "volume": 5604917.0}, {"date": "2023-04-11", "close": 2.43, "volume": 7313177.0}, {"date": "2023-04-12", "close": 2.44, "volume": 10278070.0}, {"date": "2023-04-13", "close": 2.37, "volume": 15979310.0}, {"date": "2023-04-14", "close": 2.41, "volume": 9802803.0}, {"date": "2023-04-17", "close": 2.38, "volume": 7433494.0}, {"date": "2023-04-18", "close": 2.4, "volume": 5931610.0}, {"date": "2023-04-19", "close": 2.42, "volume": 5962346.0}, {"date": "2023-04-20", "close": 2.46, "volume": 20491080.0}, {"date": "2023-04-21", "close": 2.4, "volume": 9893715.0}, {"date": "2023-04-24", "close": 2.44, "volume": 8540225.0}, {"date": "2023-04-25", "close": 2.34, "volume": 14145330.0}, {"date": "2023-04-26", "close": 2.4, "volume": 10420810.0}, {"date": "2023-04-27", "close": 2.44, "volume": 10059080.0}, {"date": "2023-04-28", "close": 2.42, "volume": 12960850.0}, {"date": "2023-05-01", "close": 2.38, "volume": 6729076.0}, {"date": "2023-05-02", "close": 2.36, "volume": 20215360.0}, {"date": "2023-05-03", "close": 2.27, "volume": 20342020.0}, {"date": "2023-05-04", "close": 2.26, "volume": 30375000.0}, {"date": "2023-05-05", "close": 2.31, "volume": 15562720.0}, {"date": "2023-05-08", "close": 2.31, "volume": 5588926.0}, {"date": "2023-05-09", "close": 2.3, "volume": 9471268.0}, {"date": "2023-05-10", "close": 2.3, "volume": 14880290.0}, {"date": "2023-05-11", "close": 2.25, "volume": 10948430.0}, {"date": "2023-05-12", "close": 2.25, "volume": 9617176.0}, {"date": "2023-05-15", "close": 2.29, "volume": 8945953.0}, {"date": "2023-05-16", "close": 2.24, "volume": 11312030.0}, {"date": "2023-05-17", "close": 2.31, "volume": 9183074.0}, {"date": "2023-05-18", "close": 2.29, "volume": 5869172.0}, {"date": "2023-05-19", "close": 2.32, "volume": 9477793.0}, {"date": "2023-05-22", "close": 2.32, "volume": 6782250.0}, {"date": "2023-05-23", "close": 2.32, "volume": 14632660.0}, {"date": "2023-05-24", "close": 2.28, "volume": 7965634.0}, {"date": "2023-05-25", "close": 2.24, "volume": 11826030.0}, {"date": "2023-05-26", "close": 2.23, "volume": 9189374.0}, {"date": "2023-05-30", "close": 2.22, "volume": 6808785.0}, {"date": "2023-05-31", "close": 2.17, "volume": 8698367.0}, {"date": "2023-06-01", "close": 2.21, "volume": 10648620.0}, {"date": "2023-06-02", "close": 2.26, "volume": 7630997.0}, {"date": "2023-06-05", "close": 2.2, "volume": 5980961.0}, {"date": "2023-06-06", "close": 2.24, "volume": 8242439.0}, {"date": "2023-06-07", "close": 2.25, "volume": 9331486.0}, {"date": "2023-06-08", "close": 2.25, "volume": 5797914.0}, {"date": "2023-06-09", "close": 2.25, "volume": 4405181.0}, {"date": "2023-06-12", "close": 2.23, "volume": 7600925.0}, {"date": "2023-06-13", "close": 2.26, "volume": 13501380.0}, {"date": "2023-06-14", "close": 2.26, "volume": 6573542.0}, {"date": "2023-06-15", "close": 2.29, "volume": 9228044.0}, {"date": "2023-06-16", "close": 2.27, "volume": 8564666.0}, {"date": "2023-06-20", "close": 2.23, "volume": 9390253.0}, {"date": "2023-06-21", "close": 2.18, "volume": 11419730.0}, {"date": "2023-06-22", "close": 2.16, "volume": 7669072.0}, {"date": "2023-06-23", "close": 2.1, "volume": 5723263.0}, {"date": "2023-06-26", "close": 2.09, "volume": 17918800.0}, {"date": "2023-06-27", "close": 2.14, "volume": 14468730.0}, {"date": "2023-06-28", "close": 2.12, "volume": 8106018.0}, {"date": "2023-06-29", "close": 2.13, "volume": 4042586.0}, {"date": "2023-06-30", "close": 2.2, "volume": 10023380.0}, {"date": "2023-07-03", "close": 2.23, "volume": 2872234.0}, {"date": "2023-07-05", "close": 2.19, "volume": 8131941.0}, {"date": "2023-07-06", "close": 2.19, "volume": 10809220.0}, {"date": "2023-07-07", "close": 2.18, "volume": 9905545.0}, {"date": "2023-07-10", "close": 2.18, "volume": 18205820.0}, {"date": "2023-07-11", "close": 2.21, "volume": 5900227.0}, {"date": "2023-07-12", "close": 2.28, "volume": 8462990.0}, {"date": "2023-07-13", "close": 2.33, "volume": 7439250.0}, {"date": "2023-07-14", "close": 2.28, "volume": 15107010.0}, {"date": "2023-07-17", "close": 2.33, "volume": 7862117.0}, {"date": "2023-07-18", "close": 2.34, "volume": 12636100.0}, {"date": "2023-07-19", "close": 2.39, "volume": 9963039.0}, {"date": "2023-07-20", "close": 2.38, "volume": 11748850.0}, {"date": "2023-07-21", "close": 2.32, "volume": 6938553.0}, {"date": "2023-07-24", "close": 2.33, "volume": 5490052.0}, {"date": "2023-07-25", "close": 2.35, "volume": 6751391.0}, {"date": "2023-07-26", "close": 2.32, "volume": 8936390.0}, {"date": "2023-07-27", "close": 2.27, "volume": 6636172.0}, {"date": "2023-07-28", "close": 2.29, "volume": 8584668.0}, {"date": "2023-07-31", "close": 2.29, "volume": 7621559.0}, {"date": "2023-08-01", "close": 2.23, "volume": 7108510.0}, {"date": "2023-08-02", "close": 2.17, "volume": 8442300.0}, {"date": "2023-08-03", "close": 2.2, "volume": 9237451.0}, {"date": "2023-08-04", "close": 2.15, "volume": 10041920.0}, {"date": "2023-08-07", "close": 2.18, "volume": 4182995.0}, {"date": "2023-08-08", "close": 2.16, "volume": 25549230.0}, {"date": "2023-08-09", "close": 2.15, "volume": 9430906.0}, {"date": "2023-08-10", "close": 2.14, "volume": 9765056.0}, {"date": "2023-08-11", "close": 2.15, "volume": 6371569.0}, {"date": "2023-08-14", "close": 2.14, "volume": 6862192.0}, {"date": "2023-08-15", "close": 2.11, "volume": 9403638.0}, {"date": "2023-08-16", "close": 2.1, "volume": 7474411.0}, {"date": "2023-08-17", "close": 2.11, "volume": 9933157.0}, {"date": "2023-08-18", "close": 2.11, "volume": 11607410.0}, {"date": "2023-08-21", "close": 2.11, "volume": 11324320.0}, {"date": "2023-08-22", "close": 2.09, "volume": 23190620.0}, {"date": "2023-08-23", "close": 2.12, "volume": 7708706.0}, {"date": "2023-08-24", "close": 2.08, "volume": 7195751.0}, {"date": "2023-08-25", "close": 2.08, "volume": 9702334.0}, {"date": "2023-08-28", "close": 2.12, "volume": 5156574.0}, {"date": "2023-08-29", "close": 2.14, "volume": 5717093.0}, {"date": "2023-08-30", "close": 2.14, "volume": 8984486.0}, {"date": "2023-08-31", "close": 2.1, "volume": 10290540.0}, {"date": "2023-09-01", "close": 2.09, "volume": 9140369.0}, {"date": "2023-09-05", "close": 2.05, "volume": 13250540.0}, {"date": "2023-09-06", "close": 2.03, "volume": 14467940.0}, {"date": "2023-09-07", "close": 2.0, "volume": 11512830.0}, {"date": "2023-09-08", "close": 2.02, "volume": 9693788.0}, {"date": "2023-09-11", "close": 2.03, "volume": 8118615.0}, {"date": "2023-09-12", "close": 2.09, "volume": 6760643.0}, {"date": "2023-09-13", "close": 2.09, "volume": 10942500.0}, {"date": "2023-09-14", "close": 2.11, "volume": 3771971.0}, {"date": "2023-09-15", "close": 2.11, "volume": 10661540.0}, {"date": "2023-09-18", "close": 2.05, "volume": 8572968.0}, {"date": "2023-09-19", "close": 2.08, "volume": 6741584.0}, {"date": "2023-09-20", "close": 2.14, "volume": 8725785.0}, {"date": "2023-09-21", "close": 2.13, "volume": 8421882.0}, {"date": "2023-09-22", "close": 2.17, "volume": 11945520.0}, {"date": "2023-09-25", "close": 2.15, "volume": 7782315.0}, {"date": "2023-09-26", "close": 2.14, "volume": 10284350.0}, {"date": "2023-09-27", "close": 2.13, "volume": 12319590.0}, {"date": "2023-09-28", "close": 2.14, "volume": 9482748.0}, {"date": "2023-09-29", "close": 2.13, "volume": 8500975.0}, {"date": "2023-10-02", "close": 2.06, "volume": 12748370.0}, {"date": "2023-10-03", "close": 2.03, "volume": 14564280.0}, {"date": "2023-10-04", "close": 2.03, "volume": 11267040.0}, {"date": "2023-10-05", "close": 2.03, "volume": 9646017.0}, {"date": "2023-10-06", "close": 2.07, "volume": 9182268.0}, {"date": "2023-10-09", "close": 2.04, "volume": 5890544.0}, {"date": "2023-10-10", "close": 2.1, "volume": 7073974.0}, {"date": "2023-10-11", "close": 2.11, "volume": 11744010.0}, {"date": "2023-10-12", "close": 2.09, "volume": 10390770.0}, {"date": "2023-10-13", "close": 2.05, "volume": 5839753.0}, {"date": "2023-10-16", "close": 2.11, "volume": 14103830.0}, {"date": "2023-10-17", "close": 2.12, "volume": 11269230.0}, {"date": "2023-10-18", "close": 2.04, "volume": 9882022.0}, {"date": "2023-10-19", "close": 2.0, "volume": 12318780.0}, {"date": "2023-10-20", "close": 1.98, "volume": 14091780.0}, {"date": "2023-10-23", "close": 1.97, "volume": 14242320.0}, {"date": "2023-10-24", "close": 1.94, "volume": 12591280.0}, {"date": "2023-10-25", "close": 2.0, "volume": 9896093.0}, {"date": "2023-10-26", "close": 1.96, "volume": 15201040.0}, {"date": "2023-10-27", "close": 1.89, "volume": 12749610.0}, {"date": "2023-10-30", "close": 1.94, "volume": 12038340.0}, {"date": "2023-10-31", "close": 1.91, "volume": 7886118.0}, {"date": "2023-11-01", "close": 1.93, "volume": 11698810.0}, {"date": "2023-11-02", "close": 2.01, "volume": 9448405.0}, {"date": "2023-11-03", "close": 2.06, "volume": 6123116.0}, {"date": "2023-11-06", "close": 2.05, "volume": 4461797.0}, {"date": "2023-11-07", "close": 2.03, "volume": 5924704.0}, {"date": "2023-11-08", "close": 2.02, "volume": 6574813.0}, {"date": "2023-11-09", "close": 2.03, "volume": 7594643.0}, {"date": "2023-11-10", "close": 2.03, "volume": 8260782.0}, {"date": "2023-11-13", "close": 2.03, "volume": 4711502.0}, {"date": "2023-11-14", "close": 2.1, "volume": 13910400.0}, {"date": "2023-11-15", "close": 2.11, "volume": 4823106.0}, {"date": "2023-11-16", "close": 2.09, "volume": 7367942.0}, {"date": "2023-11-17", "close": 2.14, "volume": 8795904.0}, {"date": "2023-11-20", "close": 2.14, "volume": 5898138.0}, {"date": "2023-11-21", "close": 2.12, "volume": 6597596.0}, {"date": "2023-11-22", "close": 2.09, "volume": 5809425.0}, {"date": "2023-11-24", "close": 2.13, "volume": 3461409.0}, {"date": "2023-11-27", "close": 2.09, "volume": 9960861.0}, {"date": "2023-11-28", "close": 2.14, "volume": 11962950.0}, {"date": "2023-11-29", "close": 2.2, "volume": 10624580.0}, {"date": "2023-11-30", "close": 2.19, "volume": 6971019.0}, {"date": "2023-12-01", "close": 2.25, "volume": 6905870.0}, {"date": "2023-12-04", "close": 2.25, "volume": 11291660.0}, {"date": "2023-12-05", "close": 2.24, "volume": 7152025.0}, {"date": "2023-12-06", "close": 2.26, "volume": 7240536.0}, {"date": "2023-12-07", "close": 2.28, "volume": 6647750.0}, {"date": "2023-12-08", "close": 2.31, "volume": 8133014.0}, {"date": "2023-12-11", "close": 2.29, "volume": 3750638.0}, {"date": "2023-12-12", "close": 2.27, "volume": 3456188.0}, {"date": "2023-12-13", "close": 2.33, "volume": 5867368.0}, {"date": "2023-12-14", "close": 2.4, "volume": 8928984.0}, {"date": "2023-12-15", "close": 2.35, "volume": 9354759.0}, {"date": "2023-12-18", "close": 2.34, "volume": 6124337.0}, {"date": "2023-12-19", "close": 2.34, "volume": 7333436.0}, {"date": "2023-12-20", "close": 2.35, "volume": 8901406.0}, {"date": "2023-12-21", "close": 2.38, "volume": 8877183.0}, {"date": "2023-12-22", "close": 2.41, "volume": 4843388.0}, {"date": "2023-12-26", "close": 2.45, "volume": 5079355.0}, {"date": "2023-12-27", "close": 2.43, "volume": 7987661.0}, {"date": "2023-12-28", "close": 2.41, "volume": 2444391.0}, {"date": "2023-12-29", "close": 2.39, "volume": 3597972.0}, {"date": "2024-01-02", "close": 2.39, "volume": 7806426.0}, {"date": "2024-01-03", "close": 2.38, "volume": 7227156.0}, {"date": "2024-01-04", "close": 2.37, "volume": 7426901.0}, {"date": "2024-01-05", "close": 2.38, "volume": 9721678.0}, {"date": "2024-01-08", "close": 2.44, "volume": 8839231.0}, {"date": "2024-01-09", "close": 2.38, "volume": 6270162.0}, {"date": "2024-01-10", "close": 2.37, "volume": 2799775.0}, {"date": "2024-01-11", "close": 2.29, "volume": 8888780.0}, {"date": "2024-01-12", "close": 2.28, "volume": 7714021.0}, {"date": "2024-01-16", "close": 2.15, "volume": 11817080.0}, {"date": "2024-01-17", "close": 2.09, "volume": 11613690.0}, {"date": "2024-01-18", "close": 2.14, "volume": 9945753.0}, {"date": "2024-01-19", "close": 2.19, "volume": 9297705.0}, {"date": "2024-01-22", "close": 2.19, "volume": 6336029.0}, {"date": "2024-01-23", "close": 2.16, "volume": 5750096.0}, {"date": "2024-01-24", "close": 2.11, "volume": 9521085.0}, {"date": "2024-01-25", "close": 2.12, "volume": 8342027.0}, {"date": "2024-01-26", "close": 2.12, "volume": 5100842.0}, {"date": "2024-01-29", "close": 2.14, "volume": 4772063.0}, {"date": "2024-01-30", "close": 2.11, "volume": 21454940.0}, {"date": "2024-01-31", "close": 2.11, "volume": 8734811.0}, {"date": "2024-02-01", "close": 2.15, "volume": 10295150.0}, {"date": "2024-02-02", "close": 2.11, "volume": 6439141.0}, {"date": "2024-02-05", "close": 2.08, "volume": 7063107.0}, {"date": "2024-02-06", "close": 2.08, "volume": 6695307.0}, {"date": "2024-02-07", "close": 2.07, "volume": 8327738.0}, {"date": "2024-02-08", "close": 2.05, "volume": 9592313.0}, {"date": "2024-02-09", "close": 2.06, "volume": 7421137.0}, {"date": "2024-02-12", "close": 2.05, "volume": 5467076.0}, {"date": "2024-02-13", "close": 2.02, "volume": 11722800.0}, {"date": "2024-02-14", "close": 2.05, "volume": 8477293.0}, {"date": "2024-02-15", "close": 2.07, "volume": 6554267.0}, {"date": "2024-02-16", "close": 2.14, "volume": 8731285.0}, {"date": "2024-02-20", "close": 2.17, "volume": 8142336.0}, {"date": "2024-02-21", "close": 2.13, "volume": 7120412.0}, {"date": "2024-02-22", "close": 2.28, "volume": 10727320.0}, {"date": "2024-02-23", "close": 2.26, "volume": 8262798.0}, {"date": "2024-02-26", "close": 2.25, "volume": 14584340.0}, {"date": "2024-02-27", "close": 2.31, "volume": 5555479.0}, {"date": "2024-02-28", "close": 2.31, "volume": 7982613.0}, {"date": "2024-02-29", "close": 2.34, "volume": 7136492.0}, {"date": "2024-03-01", "close": 2.35, "volume": 7839447.0}, {"date": "2024-03-04", "close": 2.36, "volume": 6807186.0}, {"date": "2024-03-05", "close": 2.4, "volume": 8984236.0}, {"date": "2024-03-06", "close": 2.45, "volume": 13430730.0}, {"date": "2024-03-07", "close": 2.46, "volume": 12633380.0}, {"date": "2024-03-08", "close": 2.47, "volume": 12813770.0}, {"date": "2024-03-11", "close": 2.5, "volume": 9194269.0}, {"date": "2024-03-12", "close": 2.51, "volume": 10918340.0}, {"date": "2024-03-13", "close": 2.5, "volume": 7369615.0}, {"date": "2024-03-14", "close": 2.47, "volume": 8728314.0}, {"date": "2024-03-15", "close": 2.49, "volume": 6911573.0}, {"date": "2024-03-18", "close": 2.5, "volume": 5591800.0}, {"date": "2024-03-19", "close": 2.5, "volume": 6292737.0}, {"date": "2024-03-20", "close": 2.55, "volume": 12674140.0}, {"date": "2024-03-21", "close": 2.6, "volume": 18838170.0}, {"date": "2024-03-22", "close": 2.6, "volume": 7721163.0}, {"date": "2024-03-25", "close": 2.58, "volume": 15914400.0}, {"date": "2024-03-26", "close": 2.58, "volume": 11886560.0}, {"date": "2024-03-27", "close": 2.63, "volume": 13765630.0}, {"date": "2024-03-28", "close": 2.59, "volume": 9401111.0}, {"date": "2024-04-01", "close": 2.57, "volume": 4842837.0}, {"date": "2024-04-02", "close": 2.58, "volume": 5229173.0}, {"date": "2024-04-03", "close": 2.61, "volume": 7958505.0}, {"date": "2024-04-04", "close": 2.66, "volume": 9056575.0}, {"date": "2024-04-05", "close": 2.65, "volume": 5600659.0}, {"date": "2024-04-08", "close": 2.7, "volume": 6758028.0}, {"date": "2024-04-09", "close": 2.65, "volume": 5366824.0}, {"date": "2024-04-10", "close": 2.63, "volume": 13318810.0}, {"date": "2024-04-11", "close": 2.51, "volume": 7871224.0}, {"date": "2024-04-12", "close": 2.47, "volume": 8508955.0}, {"date": "2024-04-15", "close": 2.47, "volume": 17079000.0}, {"date": "2024-04-16", "close": 2.45, "volume": 13876090.0}, {"date": "2024-04-17", "close": 2.49, "volume": 19561020.0}, {"date": "2024-04-18", "close": 2.51, "volume": 8954329.0}, {"date": "2024-04-19", "close": 2.52, "volume": 8351012.0}, {"date": "2024-04-22", "close": 2.53, "volume": 9182252.0}, {"date": "2024-04-23", "close": 2.56, "volume": 10933080.0}, {"date": "2024-04-24", "close": 2.54, "volume": 10627680.0}, {"date": "2024-04-25", "close": 2.52, "volume": 11793760.0}, {"date": "2024-04-26", "close": 2.61, "volume": 10337570.0}, {"date": "2024-04-29", "close": 2.56, "volume": 7071067.0}, {"date": "2024-04-30", "close": 2.56, "volume": 5939913.0}, {"date": "2024-05-01", "close": 2.57, "volume": 14224060.0}, {"date": "2024-05-02", "close": 2.58, "volume": 12154250.0}, {"date": "2024-05-03", "close": 2.6, "volume": 9056768.0}, {"date": "2024-05-06", "close": 2.63, "volume": 5152653.0}, {"date": "2024-05-07", "close": 2.65, "volume": 11068410.0}, {"date": "2024-05-08", "close": 2.67, "volume": 2908666.0}, {"date": "2024-05-09", "close": 2.71, "volume": 11304180.0}, {"date": "2024-05-10", "close": 2.7, "volume": 4309919.0}, {"date": "2024-05-13", "close": 2.68, "volume": 5087466.0}, {"date": "2024-05-14", "close": 2.74, "volume": 8323087.0}, {"date": "2024-05-15", "close": 2.74, "volume": 8483661.0}, {"date": "2024-05-16", "close": 2.74, "volume": 6967782.0}, {"date": "2024-05-17", "close": 2.82, "volume": 8932511.0}, {"date": "2024-05-20", "close": 2.83, "volume": 8268893.0}, {"date": "2024-05-21", "close": 2.83, "volume": 7423628.0}, {"date": "2024-05-22", "close": 2.84, "volume": 8563266.0}, {"date": "2024-05-23", "close": 2.77, "volume": 9550781.0}, {"date": "2024-05-24", "close": 2.75, "volume": 10211250.0}, {"date": "2024-05-28", "close": 2.8, "volume": 7667006.0}, {"date": "2024-05-29", "close": 2.75, "volume": 6546331.0}, {"date": "2024-05-30", "close": 2.8, "volume": 5308083.0}, {"date": "2024-05-31", "close": 2.82, "volume": 8437958.0}, {"date": "2024-06-03", "close": 2.82, "volume": 10329860.0}, {"date": "2024-06-04", "close": 2.83, "volume": 18323080.0}, {"date": "2024-06-05", "close": 2.79, "volume": 10076870.0}, {"date": "2024-06-06", "close": 2.83, "volume": 14186910.0}, {"date": "2024-06-07", "close": 2.75, "volume": 9134788.0}, {"date": "2024-06-10", "close": 2.74, "volume": 9667261.0}, {"date": "2024-06-11", "close": 2.69, "volume": 7118257.0}, {"date": "2024-06-12", "close": 2.76, "volume": 12981380.0}, {"date": "2024-06-13", "close": 2.71, "volume": 9386924.0}, {"date": "2024-06-14", "close": 2.71, "volume": 10933760.0}, {"date": "2024-06-17", "close": 2.75, "volume": 5793673.0}, {"date": "2024-06-18", "close": 2.76, "volume": 7497214.0}, {"date": "2024-06-20", "close": 2.81, "volume": 8282149.0}, {"date": "2024-06-21", "close": 2.77, "volume": 6516301.0}, {"date": "2024-06-24", "close": 2.79, "volume": 6010144.0}, {"date": "2024-06-25", "close": 2.77, "volume": 6310480.0}, {"date": "2024-06-26", "close": 2.78, "volume": 7233184.0}, {"date": "2024-06-27", "close": 2.82, "volume": 17179520.0}, {"date": "2024-06-28", "close": 2.73, "volume": 9590349.0}, {"date": "2024-07-01", "close": 2.79, "volume": 14410510.0}, {"date": "2024-07-02", "close": 2.78, "volume": 7631953.0}, {"date": "2024-07-03", "close": 2.83, "volume": 8160337.0}, {"date": "2024-07-05", "close": 2.95, "volume": 7491713.0}, {"date": "2024-07-08", "close": 2.99, "volume": 7833062.0}, {"date": "2024-07-09", "close": 2.94, "volume": 9283557.0}, {"date": "2024-07-10", "close": 2.96, "volume": 7486818.0}, {"date": "2024-07-11", "close": 3.03, "volume": 4994340.0}, {"date": "2024-07-12", "close": 3.02, "volume": 5554037.0}, {"date": "2024-07-15", "close": 3.01, "volume": 20515610.0}, {"date": "2024-07-16", "close": 3.04, "volume": 6609391.0}, {"date": "2024-07-17", "close": 3.03, "volume": 12391100.0}, {"date": "2024-07-18", "close": 3.02, "volume": 10778330.0}, {"date": "2024-07-19", "close": 3.03, "volume": 8694331.0}, {"date": "2024-07-22", "close": 3.01, "volume": 4878796.0}, {"date": "2024-07-23", "close": 3.03, "volume": 8453995.0}, {"date": "2024-07-24", "close": 3.01, "volume": 14467410.0}, {"date": "2024-07-25", "close": 3.06, "volume": 13288580.0}, {"date": "2024-07-26", "close": 3.09, "volume": 11208420.0}, {"date": "2024-07-29", "close": 3.1, "volume": 13831580.0}, {"date": "2024-07-30", "close": 3.01, "volume": 15131390.0}, {"date": "2024-07-31", "close": 3.03, "volume": 11477770.0}, {"date": "2024-08-01", "close": 2.88, "volume": 11535190.0}, {"date": "2024-08-02", "close": 2.85, "volume": 14259000.0}, {"date": "2024-08-05", "close": 2.73, "volume": 19915420.0}, {"date": "2024-08-06", "close": 2.79, "volume": 14550390.0}, {"date": "2024-08-07", "close": 2.81, "volume": 11567500.0}, {"date": "2024-08-08", "close": 2.89, "volume": 7372407.0}, {"date": "2024-08-09", "close": 2.87, "volume": 7080302.0}, {"date": "2024-08-12", "close": 2.86, "volume": 7791272.0}, {"date": "2024-08-13", "close": 2.92, "volume": 9445157.0}, {"date": "2024-08-14", "close": 2.91, "volume": 5216870.0}, {"date": "2024-08-15", "close": 2.97, "volume": 3834696.0}, {"date": "2024-08-16", "close": 3.02, "volume": 3544726.0}, {"date": "2024-08-19", "close": 3.05, "volume": 4480605.0}, {"date": "2024-08-20", "close": 2.98, "volume": 8171777.0}, {"date": "2024-08-21", "close": 3.03, "volume": 7505617.0}, {"date": "2024-08-22", "close": 3.04, "volume": 16810160.0}, {"date": "2024-08-23", "close": 3.13, "volume": 11336950.0}, {"date": "2024-08-26", "close": 3.11, "volume": 3106896.0}, {"date": "2024-08-27", "close": 3.14, "volume": 6782565.0}, {"date": "2024-08-28", "close": 3.03, "volume": 6592968.0}, {"date": "2024-08-29", "close": 3.06, "volume": 7632136.0}, {"date": "2024-08-30", "close": 3.06, "volume": 7066414.0}, {"date": "2024-09-03", "close": 2.96, "volume": 12183440.0}, {"date": "2024-09-04", "close": 2.97, "volume": 13455940.0}, {"date": "2024-09-05", "close": 3.03, "volume": 9006871.0}, {"date": "2024-09-06", "close": 2.93, "volume": 13871410.0}, {"date": "2024-09-09", "close": 3.0, "volume": 9079575.0}, {"date": "2024-09-10", "close": 2.95, "volume": 15092610.0}, {"date": "2024-09-11", "close": 3.04, "volume": 22051790.0}, {"date": "2024-09-12", "close": 3.03, "volume": 20875260.0}, {"date": "2024-09-13", "close": 3.05, "volume": 8011920.0}, {"date": "2024-09-16", "close": 3.08, "volume": 7130341.0}, {"date": "2024-09-17", "close": 3.05, "volume": 8365832.0}, {"date": "2024-09-18", "close": 3.07, "volume": 11004840.0}, {"date": "2024-09-19", "close": 3.1, "volume": 8254771.0}, {"date": "2024-09-20", "close": 3.11, "volume": 12123730.0}, {"date": "2024-09-23", "close": 3.09, "volume": 14880360.0}, {"date": "2024-09-24", "close": 3.15, "volume": 9904219.0}, {"date": "2024-09-25", "close": 3.1, "volume": 9552464.0}, {"date": "2024-09-26", "close": 3.17, "volume": 8677244.0}, {"date": "2024-09-27", "close": 3.14, "volume": 8922422.0}, {"date": "2024-09-30", "close": 3.12, "volume": 18256050.0}, {"date": "2024-10-01", "close": 3.06, "volume": 30203070.0}, {"date": "2024-10-02", "close": 3.02, "volume": 10115090.0}, {"date": "2024-10-03", "close": 2.99, "volume": 14171460.0}, {"date": "2024-10-04", "close": 3.09, "volume": 10367070.0}, {"date": "2024-10-07", "close": 3.07, "volume": 7640930.0}, {"date": "2024-10-08", "close": 3.04, "volume": 7505351.0}, {"date": "2024-10-09", "close": 3.06, "volume": 9891472.0}, {"date": "2024-10-10", "close": 3.08, "volume": 9392802.0}, {"date": "2024-10-11", "close": 3.11, "volume": 6196796.0}, {"date": "2024-10-14", "close": 3.11, "volume": 4339281.0}, {"date": "2024-10-15", "close": 3.1, "volume": 11719860.0}, {"date": "2024-10-16", "close": 3.16, "volume": 9278158.0}, {"date": "2024-10-17", "close": 3.2, "volume": 4762650.0}, {"date": "2024-10-18", "close": 3.22, "volume": 4118847.0}, {"date": "2024-10-21", "close": 3.18, "volume": 4900424.0}, {"date": "2024-10-22", "close": 3.21, "volume": 8156733.0}, {"date": "2024-10-23", "close": 3.16, "volume": 12695880.0}, {"date": "2024-10-24", "close": 3.23, "volume": 10378310.0}, {"date": "2024-10-25", "close": 2.95, "volume": 15713530.0}, {"date": "2024-10-28", "close": 2.9, "volume": 14232420.0}, {"date": "2024-10-29", "close": 2.81, "volume": 14942550.0}, {"date": "2024-10-30", "close": 2.77, "volume": 15758060.0}, {"date": "2024-10-31", "close": 2.75, "volume": 13174080.0}, {"date": "2024-11-01", "close": 2.79, "volume": 9839516.0}, {"date": "2024-11-04", "close": 2.83, "volume": 13407620.0}, {"date": "2024-11-05", "close": 2.85, "volume": 10196220.0}, {"date": "2024-11-06", "close": 2.81, "volume": 9194143.0}, {"date": "2024-11-07", "close": 2.81, "volume": 8773713.0}, {"date": "2024-11-08", "close": 2.73, "volume": 9637031.0}, {"date": "2024-11-11", "close": 2.8, "volume": 5707282.0}, {"date": "2024-11-12", "close": 2.74, "volume": 9184322.0}, {"date": "2024-11-13", "close": 2.75, "volume": 12735310.0}, {"date": "2024-11-14", "close": 2.76, "volume": 10249280.0}, {"date": "2024-11-15", "close": 2.83, "volume": 6925077.0}, {"date": "2024-11-18", "close": 2.83, "volume": 9558294.0}, {"date": "2024-11-19", "close": 2.79, "volume": 10816340.0}, {"date": "2024-11-20", "close": 2.8, "volume": 8815206.0}, {"date": "2024-11-21", "close": 2.77, "volume": 6468714.0}, {"date": "2024-11-22", "close": 2.73, "volume": 6568380.0}, {"date": "2024-11-25", "close": 2.75, "volume": 9635176.0}, {"date": "2024-11-26", "close": 2.67, "volume": 8387676.0}, {"date": "2024-11-27", "close": 2.68, "volume": 9315516.0}, {"date": "2024-11-29", "close": 2.7, "volume": 4122799.0}, {"date": "2024-12-02", "close": 2.68, "volume": 20270920.0}, {"date": "2024-12-03", "close": 2.69, "volume": 10106140.0}, {"date": "2024-12-04", "close": 2.68, "volume": 8874438.0}, {"date": "2024-12-05", "close": 2.73, "volume": 8788940.0}, {"date": "2024-12-06", "close": 2.7, "volume": 5923841.0}, {"date": "2024-12-09", "close": 2.7, "volume": 9104167.0}, {"date": "2024-12-10", "close": 2.69, "volume": 7059443.0}, {"date": "2024-12-11", "close": 2.79, "volume": 14397880.0}, {"date": "2024-12-12", "close": 2.77, "volume": 15809020.0}, {"date": "2024-12-13", "close": 2.79, "volume": 6447453.0}, {"date": "2024-12-16", "close": 2.77, "volume": 9191716.0}, {"date": "2024-12-17", "close": 2.73, "volume": 10362650.0}, {"date": "2024-12-18", "close": 2.68, "volume": 14620290.0}, {"date": "2024-12-19", "close": 2.68, "volume": 9614075.0}, {"date": "2024-12-20", "close": 2.69, "volume": 14093540.0}, {"date": "2024-12-23", "close": 2.71, "volume": 18203710.0}, {"date": "2024-12-24", "close": 2.72, "volume": 3687157.0}, {"date": "2024-12-26", "close": 2.75, "volume": 4663480.0}, {"date": "2024-12-27", "close": 2.7, "volume": 7786024.0}, {"date": "2024-12-30", "close": 2.72, "volume": 11200440.0}, {"date": "2024-12-31", "close": 2.72, "volume": 8465968.0}, {"date": "2025-01-02", "close": 2.7, "volume": 10219420.0}, {"date": "2025-01-03", "close": 2.69, "volume": 14944540.0}, {"date": "2025-01-06", "close": 2.76, "volume": 15123620.0}, {"date": "2025-01-07", "close": 2.75, "volume": 13024600.0}, {"date": "2025-01-08", "close": 2.65, "volume": 12359970.0}, {"date": "2025-01-10", "close": 2.58, "volume": 20554510.0}, {"date": "2025-01-13", "close": 2.6, "volume": 19001580.0}, {"date": "2025-01-14", "close": 2.65, "volume": 16829230.0}, {"date": "2025-01-15", "close": 2.82, "volume": 19865460.0}, {"date": "2025-01-16", "close": 2.83, "volume": 20767650.0}, {"date": "2025-01-17", "close": 2.85, "volume": 23812390.0}, {"date": "2025-01-21", "close": 3.02, "volume": 18082650.0}, {"date": "2025-01-22", "close": 3.01, "volume": 20091010.0}, {"date": "2025-01-23", "close": 3.08, "volume": 20678770.0}, {"date": "2025-01-24", "close": 3.05, "volume": 12649990.0}, {"date": "2025-01-27", "close": 3.05, "volume": 15803840.0}, {"date": "2025-01-28", "close": 3.07, "volume": 15796490.0}, {"date": "2025-01-29", "close": 3.06, "volume": 21863400.0}, {"date": "2025-01-30", "close": 3.09, "volume": 15931220.0}, {"date": "2025-01-31", "close": 3.05, "volume": 13338420.0}, {"date": "2025-02-03", "close": 3.01, "volume": 17490070.0}, {"date": "2025-02-04", "close": 3.05, "volume": 13638960.0}, {"date": "2025-02-05", "close": 3.11, "volume": 11529060.0}, {"date": "2025-02-06", "close": 3.12, "volume": 14141720.0}, {"date": "2025-02-07", "close": 3.09, "volume": 11198040.0}, {"date": "2025-02-10", "close": 3.1, "volume": 8954744.0}, {"date": "2025-02-11", "close": 3.13, "volume": 7399854.0}, {"date": "2025-02-12", "close": 3.18, "volume": 14895590.0}, {"date": "2025-02-13", "close": 3.2, "volume": 10868330.0}, {"date": "2025-02-14", "close": 3.22, "volume": 9792054.0}, {"date": "2025-02-18", "close": 3.19, "volume": 8132665.0}, {"date": "2025-02-19", "close": 3.14, "volume": 10609450.0}, {"date": "2025-02-20", "close": 3.33, "volume": 23467440.0}, {"date": "2025-02-21", "close": 3.37, "volume": 16671120.0}, {"date": "2025-02-24", "close": 3.4, "volume": 21602030.0}, {"date": "2025-02-25", "close": 3.55, "volume": 71167000.0}, {"date": "2025-02-26", "close": 3.66, "volume": 90937040.0}, {"date": "2025-02-27", "close": 3.69, "volume": 72910980.0}, {"date": "2025-02-28", "close": 3.75, "volume": 223944400.0}, {"date": "2025-03-03", "close": 3.68, "volume": 45972230.0}, {"date": "2025-03-04", "close": 3.82, "volume": 75671010.0}, {"date": "2025-03-05", "close": 3.9, "volume": 44224390.0}, {"date": "2025-03-06", "close": 3.79, "volume": 35218130.0}, {"date": "2025-03-07", "close": 3.8, "volume": 34049150.0}, {"date": "2025-03-10", "close": 3.65, "volume": 39119960.0}, {"date": "2025-03-11", "close": 3.54, "volume": 54454780.0}, {"date": "2025-03-12", "close": 3.63, "volume": 33907570.0}, {"date": "2025-03-13", "close": 3.58, "volume": 21486110.0}, {"date": "2025-03-14", "close": 3.67, "volume": 14824670.0}, {"date": "2025-03-17", "close": 3.71, "volume": 16080510.0}, {"date": "2025-03-18", "close": 3.69, "volume": 22155520.0}, {"date": "2025-03-19", "close": 3.75, "volume": 26601670.0}, {"date": "2025-03-20", "close": 3.77, "volume": 51744320.0}, {"date": "2025-03-21", "close": 3.74, "volume": 24326180.0}, {"date": "2025-03-24", "close": 3.81, "volume": 16017890.0}, {"date": "2025-03-25", "close": 3.85, "volume": 19371740.0}, {"date": "2025-03-26", "close": 3.84, "volume": 25900990.0}, {"date": "2025-03-27", "close": 3.88, "volume": 32664210.0}, {"date": "2025-03-28", "close": 3.84, "volume": 23646220.0}, {"date": "2025-03-31", "close": 3.82, "volume": 23951560.0}, {"date": "2025-04-01", "close": 3.81, "volume": 35285260.0}, {"date": "2025-04-02", "close": 3.84, "volume": 21758380.0}, {"date": "2025-04-03", "close": 3.67, "volume": 40227260.0}, {"date": "2025-04-04", "close": 3.39, "volume": 36520470.0}, {"date": "2025-04-07", "close": 3.34, "volume": 63395180.0}, {"date": "2025-04-08", "close": 3.32, "volume": 40861240.0}, {"date": "2025-04-09", "close": 3.61, "volume": 49325190.0}, {"date": "2025-04-10", "close": 3.58, "volume": 51985920.0}, {"date": "2025-04-11", "close": 3.59, "volume": 44917770.0}, {"date": "2025-04-14", "close": 3.67, "volume": 37532120.0}, {"date": "2025-04-15", "close": 3.77, "volume": 30987610.0}, {"date": "2025-04-16", "close": 3.76, "volume": 31901050.0}, {"date": "2025-04-17", "close": 3.76, "volume": 24841030.0}, {"date": "2025-04-21", "close": 3.72, "volume": 17179870.0}, {"date": "2025-04-22", "close": 3.87, "volume": 27670950.0}, {"date": "2025-04-23", "close": 3.91, "volume": 37583320.0}, {"date": "2025-04-24", "close": 3.91, "volume": 19560950.0}, {"date": "2025-04-25", "close": 3.94, "volume": 14607110.0}, {"date": "2025-04-28", "close": 3.96, "volume": 23720850.0}, {"date": "2025-04-29", "close": 3.98, "volume": 21254870.0}, {"date": "2025-04-30", "close": 3.95, "volume": 42049940.0}, {"date": "2025-05-01", "close": 3.76, "volume": 34213650.0}, {"date": "2025-05-02", "close": 3.75, "volume": 34515630.0}, {"date": "2025-05-05", "close": 3.79, "volume": 21155810.0}, {"date": "2025-05-06", "close": 3.84, "volume": 26508560.0}, {"date": "2025-05-07", "close": 3.88, "volume": 30557320.0}, {"date": "2025-05-08", "close": 3.87, "volume": 20777820.0}, {"date": "2025-05-09", "close": 3.89, "volume": 43358190.0}, {"date": "2025-05-12", "close": 3.82, "volume": 48582470.0}, {"date": "2025-05-13", "close": 3.91, "volume": 31613250.0}, {"date": "2025-05-14", "close": 3.99, "volume": 29257850.0}, {"date": "2025-05-15", "close": 3.97, "volume": 27583250.0}, {"date": "2025-05-16", "close": 3.99, "volume": 23289550.0}, {"date": "2025-05-19", "close": 4.1, "volume": 41199340.0}, {"date": "2025-05-20", "close": 4.21, "volume": 18183960.0}, {"date": "2025-05-21", "close": 4.2, "volume": 35449620.0}, {"date": "2025-05-22", "close": 4.25, "volume": 31441640.0}, {"date": "2025-05-23", "close": 4.27, "volume": 25734720.0}, {"date": "2025-05-27", "close": 4.29, "volume": 16886290.0}, {"date": "2025-05-28", "close": 4.18, "volume": 17447520.0}, {"date": "2025-05-29", "close": 4.21, "volume": 17742480.0}, {"date": "2025-05-30", "close": 4.21, "volume": 17039540.0}, {"date": "2025-06-02", "close": 4.27, "volume": 22352370.0}, {"date": "2025-06-03", "close": 4.2, "volume": 14265870.0}, {"date": "2025-06-04", "close": 4.18, "volume": 18096960.0}, {"date": "2025-06-05", "close": 4.19, "volume": 20301210.0}, {"date": "2025-06-06", "close": 4.2, "volume": 15371740.0}, {"date": "2025-06-09", "close": 4.2, "volume": 10147340.0}, {"date": "2025-06-10", "close": 4.12, "volume": 14730300.0}, {"date": "2025-06-11", "close": 4.15, "volume": 15481190.0}, {"date": "2025-06-12", "close": 4.22, "volume": 12617000.0}, {"date": "2025-06-13", "close": 4.19, "volume": 17739180.0}, {"date": "2025-06-16", "close": 4.22, "volume": 7778038.0}, {"date": "2025-06-17", "close": 4.12, "volume": 17554410.0}, {"date": "2025-06-18", "close": 4.17, "volume": 20676570.0}, {"date": "2025-06-20", "close": 4.1, "volume": 14629440.0}, {"date": "2025-06-23", "close": 4.11, "volume": 15324790.0}, {"date": "2025-06-24", "close": 4.21, "volume": 7545919.0}, {"date": "2025-06-25", "close": 4.18, "volume": 10348380.0}, {"date": "2025-06-26", "close": 4.21, "volume": 7606672.0}, {"date": "2025-06-27", "close": 4.23, "volume": 14315640.0}, {"date": "2025-06-30", "close": 4.25, "volume": 16883370.0}, {"date": "2025-07-01", "close": 4.23, "volume": 12873850.0}, {"date": "2025-07-02", "close": 4.03, "volume": 25018700.0}, {"date": "2025-07-03", "close": 4.16, "volume": 8516343.0}, {"date": "2025-07-07", "close": 4.1, "volume": 10368990.0}, {"date": "2025-07-08", "close": 4.13, "volume": 10413620.0}, {"date": "2025-07-09", "close": 4.17, "volume": 7840911.0}, {"date": "2025-07-10", "close": 4.16, "volume": 8397931.0}, {"date": "2025-07-11", "close": 4.1, "volume": 9062284.0}, {"date": "2025-07-14", "close": 4.13, "volume": 5706414.0}, {"date": "2025-07-15", "close": 4.09, "volume": 9660464.0}, {"date": "2025-07-16", "close": 4.15, "volume": 12835030.0}, {"date": "2025-07-17", "close": 4.22, "volume": 7530155.0}, {"date": "2025-07-18", "close": 4.18, "volume": 8487051.0}, {"date": "2025-07-21", "close": 4.24, "volume": 9474238.0}, {"date": "2025-07-22", "close": 4.25, "volume": 9361078.0}, {"date": "2025-07-23", "close": 4.29, "volume": 11515290.0}, {"date": "2025-07-24", "close": 4.24, "volume": 10394280.0}, {"date": "2025-07-25", "close": 4.32, "volume": 10886980.0}, {"date": "2025-07-28", "close": 4.2, "volume": 8818846.0}, {"date": "2025-07-29", "close": 4.3, "volume": 10269710.0}, {"date": "2025-07-30", "close": 4.21, "volume": 7711808.0}, {"date": "2025-07-31", "close": 4.22, "volume": 10372540.0}, {"date": "2025-08-01", "close": 4.36, "volume": 27988110.0}, {"date": "2025-08-04", "close": 4.41, "volume": 17204200.0}, {"date": "2025-08-05", "close": 4.33, "volume": 10091400.0}, {"date": "2025-08-06", "close": 4.33, "volume": 7898803.0}, {"date": "2025-08-07", "close": 4.34, "volume": 13608430.0}, {"date": "2025-08-08", "close": 4.4, "volume": 6491032.0}, {"date": "2025-08-11", "close": 4.45, "volume": 6032171.0}, {"date": "2025-08-12", "close": 4.53, "volume": 7789824.0}, {"date": "2025-08-13", "close": 4.55, "volume": 6934683.0}, {"date": "2025-08-14", "close": 4.58, "volume": 6302434.0}, {"date": "2025-08-15", "close": 4.52, "volume": 7069616.0}, {"date": "2025-08-18", "close": 4.53, "volume": 7460179.0}, {"date": "2025-08-19", "close": 4.5, "volume": 9723544.0}, {"date": "2025-08-20", "close": 4.56, "volume": 5637191.0}, {"date": "2025-08-21", "close": 4.55, "volume": 7214231.0}, {"date": "2025-08-22", "close": 4.6, "volume": 5792515.0}, {"date": "2025-08-25", "close": 4.56, "volume": 4421881.0}, {"date": "2025-08-26", "close": 4.55, "volume": 9477542.0}, {"date": "2025-08-27", "close": 4.49, "volume": 9150539.0}, {"date": "2025-08-28", "close": 4.47, "volume": 3848381.0}, {"date": "2025-08-29", "close": 4.32, "volume": 8527268.0}, {"date": "2025-09-02", "close": 4.27, "volume": 9758686.0}, {"date": "2025-09-03", "close": 4.29, "volume": 10338160.0}, {"date": "2025-09-04", "close": 4.38, "volume": 6059464.0}, {"date": "2025-09-05", "close": 4.35, "volume": 11661100.0}, {"date": "2025-09-08", "close": 4.38, "volume": 4338400.0}, {"date": "2025-09-09", "close": 4.45, "volume": 7582121.0}, {"date": "2025-09-10", "close": 4.48, "volume": 6456102.0}, {"date": "2025-09-11", "close": 4.51, "volume": 4090813.0}, {"date": "2025-09-12", "close": 4.52, "volume": 4150126.0}, {"date": "2025-09-15", "close": 4.63, "volume": 5326317.0}, {"date": "2025-09-16", "close": 4.56, "volume": 4301434.0}, {"date": "2025-09-17", "close": 4.57, "volume": 4293600.0}, {"date": "2025-09-18", "close": 4.58, "volume": 3181575.0}, {"date": "2025-09-19", "close": 4.45, "volume": 3278514.0}, {"date": "2025-09-22", "close": 4.47, "volume": 3122850.0}, {"date": "2025-09-23", "close": 4.47, "volume": 3723916.0}, {"date": "2025-09-24", "close": 4.47, "volume": 4301503.0}, {"date": "2025-09-25", "close": 4.39, "volume": 3441451.0}, {"date": "2025-09-26", "close": 4.48, "volume": 3542877.0}, {"date": "2025-09-29", "close": 4.48, "volume": 4457851.0}, {"date": "2025-09-30", "close": 4.54, "volume": 7760464.0}, {"date": "2025-10-01", "close": 4.52, "volume": 4948389.0}, {"date": "2025-10-02", "close": 4.53, "volume": 7679001.0}, {"date": "2025-10-03", "close": 4.59, "volume": 4679193.0}, {"date": "2025-10-06", "close": 4.58, "volume": 7334402.0}, {"date": "2025-10-07", "close": 4.53, "volume": 11633760.0}, {"date": "2025-10-08", "close": 4.63, "volume": 9011109.0}, {"date": "2025-10-09", "close": 4.46, "volume": 5031798.0}, {"date": "2025-10-10", "close": 4.42, "volume": 7525263.0}, {"date": "2025-10-13", "close": 4.49, "volume": 5615459.0}, {"date": "2025-10-14", "close": 4.52, "volume": 5650397.0}, {"date": "2025-10-15", "close": 4.54, "volume": 7860634.0}, {"date": "2025-10-16", "close": 4.5, "volume": 6356975.0}, {"date": "2025-10-17", "close": 4.48, "volume": 6290099.0}, {"date": "2025-10-20", "close": 4.48, "volume": 6200700.0}, {"date": "2025-10-21", "close": 4.44, "volume": 6228251.0}, {"date": "2025-10-22", "close": 4.52, "volume": 12074370.0}, {"date": "2025-10-23", "close": 4.54, "volume": 10543680.0}, {"date": "2025-10-24", "close": 4.57, "volume": 6626406.0}, {"date": "2025-10-27", "close": 4.7, "volume": 7774945.0}, {"date": "2025-10-28", "close": 4.68, "volume": 7286318.0}, {"date": "2025-10-29", "close": 4.68, "volume": 4216297.0}, {"date": "2025-10-30", "close": 4.68, "volume": 6734438.0}, {"date": "2025-10-31", "close": 4.71, "volume": 5823747.0}, {"date": "2025-11-03", "close": 4.74, "volume": 7159746.0}, {"date": "2025-11-04", "close": 4.64, "volume": 6741785.0}, {"date": "2025-11-05", "close": 4.72, "volume": 5949356.0}, {"date": "2025-11-06", "close": 4.81, "volume": 7556675.0}, {"date": "2025-11-07", "close": 4.84, "volume": 7193873.0}, {"date": "2025-11-10", "close": 4.95, "volume": 4999364.0}, {"date": "2025-11-11", "close": 5.0, "volume": 8048953.0}, {"date": "2025-11-12", "close": 5.03, "volume": 8000673.0}, {"date": "2025-11-13", "close": 4.88, "volume": 17746790.0}, {"date": "2025-11-14", "close": 4.82, "volume": 10200430.0}, {"date": "2025-11-17", "close": 4.7, "volume": 10522400.0}, {"date": "2025-11-18", "close": 4.72, "volume": 12441370.0}, {"date": "2025-11-19", "close": 4.63, "volume": 8065357.0}, {"date": "2025-11-20", "close": 4.52, "volume": 9258202.0}, {"date": "2025-11-21", "close": 4.61, "volume": 11992540.0}, {"date": "2025-11-24", "close": 4.62, "volume": 8231923.0}, {"date": "2025-11-25", "close": 4.82, "volume": 7883214.0}, {"date": "2025-11-26", "close": 4.98, "volume": 9420446.0}, {"date": "2025-11-28", "close": 5.1, "volume": 8800598.0}, {"date": "2025-12-01", "close": 5.05, "volume": 9164271.0}, {"date": "2025-12-02", "close": 5.17, "volume": 8975025.0}, {"date": "2025-12-03", "close": 5.14, "volume": 6153401.0}, {"date": "2025-12-04", "close": 5.17, "volume": 5425425.0}, {"date": "2025-12-05", "close": 5.13, "volume": 7334569.0}, {"date": "2025-12-08", "close": 5.08, "volume": 9344110.0}, {"date": "2025-12-09", "close": 4.99, "volume": 7256691.0}, {"date": "2025-12-10", "close": 5.04, "volume": 8459268.0}, {"date": "2025-12-11", "close": 5.14, "volume": 4534070.0}, {"date": "2025-12-12", "close": 5.04, "volume": 6774253.0}, {"date": "2025-12-15", "close": 5.13, "volume": 6387883.0}, {"date": "2025-12-16", "close": 5.14, "volume": 7856223.0}, {"date": "2025-12-17", "close": 5.15, "volume": 7225418.0}, {"date": "2025-12-18", "close": 5.18, "volume": 7291279.0}, {"date": "2025-12-19", "close": 5.23, "volume": 6607908.0}, {"date": "2025-12-22", "close": 5.26, "volume": 6012468.0}, {"date": "2025-12-23", "close": 5.31, "volume": 5175221.0}, {"date": "2025-12-24", "close": 5.33, "volume": 1167532.0}, {"date": "2025-12-26", "close": 5.34, "volume": 2168709.0}, {"date": "2025-12-29", "close": 5.31, "volume": 3965177.0}, {"date": "2025-12-30", "close": 5.33, "volume": 5437987.0}, {"date": "2025-12-31", "close": 5.3, "volume": 2065840.0}, {"date": "2026-01-02", "close": 5.39, "volume": 8379905.0}, {"date": "2026-01-05", "close": 5.47, "volume": 5508957.0}, {"date": "2026-01-06", "close": 5.44, "volume": 6553715.0}, {"date": "2026-01-07", "close": 5.35, "volume": 5486933.0}, {"date": "2026-01-08", "close": 5.44, "volume": 5662343.0}, {"date": "2026-01-09", "close": 5.41, "volume": 6342983.0}, {"date": "2026-01-12", "close": 5.47, "volume": 6872524.0}, {"date": "2026-01-13", "close": 5.47, "volume": 5891551.0}, {"date": "2026-01-14", "close": 5.47, "volume": 8587030.0}, {"date": "2026-01-15", "close": 5.48, "volume": 7096390.0}, {"date": "2026-01-16", "close": 5.49, "volume": 5717104.0}, {"date": "2026-01-20", "close": 5.5, "volume": 12691140.0}, {"date": "2026-01-21", "close": 5.54, "volume": 8669825.0}, {"date": "2026-01-22", "close": 5.53, "volume": 7393233.0}, {"date": "2026-01-23", "close": 5.59, "volume": 7467352.0}, {"date": "2026-01-26", "close": 5.69, "volume": 8298218.0}, {"date": "2026-01-27", "close": 5.86, "volume": 8575524.0}, {"date": "2026-01-28", "close": 5.81, "volume": 10577490.0}, {"date": "2026-01-29", "close": 5.92, "volume": 11496670.0}, {"date": "2026-01-30", "close": 5.97, "volume": 8711441.0}, {"date": "2026-02-02", "close": 6.17, "volume": 10753980.0}, {"date": "2026-02-03", "close": 6.25, "volume": 10329790.0}, {"date": "2026-02-04", "close": 6.16, "volume": 23601250.0}, {"date": "2026-02-05", "close": 5.81, "volume": 15621200.0}, {"date": "2026-02-06", "close": 5.91, "volume": 8694453.0}, {"date": "2026-02-09", "close": 5.88, "volume": 13739440.0}, {"date": "2026-02-10", "close": 5.79, "volume": 34913870.0}, {"date": "2026-02-11", "close": 5.8, "volume": 41855240.0}, {"date": "2026-02-12", "close": 5.82, "volume": 93040880.0}, {"date": "2026-02-13", "close": 5.61, "volume": 48664090.0}, {"date": "2026-02-17", "close": 5.7, "volume": 26764270.0}, {"date": "2026-02-18", "close": 5.77, "volume": 25023630.0}, {"date": "2026-02-19", "close": 5.65, "volume": 27529380.0}, {"date": "2026-02-20", "close": 5.75, "volume": 27163770.0}, {"date": "2026-02-23", "close": 5.7, "volume": 21219990.0}, {"date": "2026-02-24", "close": 5.66, "volume": 19353620.0}, {"date": "2026-02-25", "close": 5.78, "volume": 17760280.0}, {"date": "2026-02-26", "close": 5.75, "volume": 14118980.0}, {"date": "2026-02-27", "close": 5.55, "volume": 24036400.0}, {"date": "2026-03-02", "close": 5.47, "volume": 18300120.0}, {"date": "2026-03-03", "close": 5.32, "volume": 22128140.0}, {"date": "2026-03-04", "close": 5.37, "volume": 16240860.0}, {"date": "2026-03-05", "close": 5.25, "volume": 18555780.0}, {"date": "2026-03-06", "close": 5.19, "volume": 25621230.0}, {"date": "2026-03-09", "close": 5.25, "volume": 25137000.0}, {"date": "2026-03-10", "close": 5.37, "volume": 25415170.0}, {"date": "2026-03-11", "close": 5.35, "volume": 24038330.0}, {"date": "2026-03-12", "close": 5.14, "volume": 22905700.0}, {"date": "2026-03-13", "close": 5.02, "volume": 22467180.0}, {"date": "2026-03-16", "close": 5.11, "volume": 21698920.0}, {"date": "2026-03-17", "close": 5.16, "volume": 17855300.0}, {"date": "2026-03-18", "close": 5.11, "volume": 21920710.0}, {"date": "2026-03-19", "close": 5.07, "volume": 27163410.0}, {"date": "2026-03-20", "close": 4.88, "volume": 25530000.0}, {"date": "2026-03-23", "close": 5.03, "volume": 37954180.0}, {"date": "2026-03-24", "close": 5.03, "volume": 27585040.0}, {"date": "2026-03-25", "close": 5.11, "volume": 23706600.0}, {"date": "2026-03-26", "close": 4.94, "volume": 20786190.0}, {"date": "2026-03-27", "close": 4.83, "volume": 24931710.0}, {"date": "2026-03-30", "close": 4.83, "volume": 37614010.0}, {"date": "2026-03-31", "close": 5.03, "volume": 30692200.0}, {"date": "2026-04-01", "close": 5.22, "volume": 29980280.0}, {"date": "2026-04-02", "close": 5.21, "volume": 20848520.0}, {"date": "2026-04-06", "close": 5.24, "volume": 19533150.0}, {"date": "2026-04-07", "close": 5.2, "volume": 27902780.0}, {"date": "2026-04-08", "close": 5.55, "volume": 27762850.0}, {"date": "2026-04-09", "close": 5.6, "volume": 15291190.0}, {"date": "2026-04-10", "close": 5.49, "volume": 16634240.0}, {"date": "2026-04-13", "close": 5.53, "volume": 14762080.0}, {"date": "2026-04-14", "close": 5.6, "volume": 20652230.0}, {"date": "2026-04-15", "close": 5.61, "volume": 19125840.0}, {"date": "2026-04-16", "close": 5.56, "volume": 19623090.0}, {"date": "2026-04-17", "close": 5.68, "volume": 18046980.0}, {"date": "2026-04-20", "close": 5.62, "volume": 16881210.0}, {"date": "2026-04-21", "close": 5.42, "volume": 22570660.0}, {"date": "2026-04-22", "close": 5.42, "volume": 15671790.0}, {"date": "2026-04-23", "close": 5.33, "volume": 17222780.0}, {"date": "2026-04-24", "close": 5.34, "volume": 17090250.0}, {"date": "2026-04-27", "close": 5.33, "volume": 22519180.0}, {"date": "2026-04-28", "close": 5.33, "volume": 15964300.0}, {"date": "2026-04-29", "close": 5.25, "volume": 17194710.0}, {"date": "2026-04-30", "close": 5.44, "volume": 13234060.0}, {"date": "2026-05-01", "close": 5.36, "volume": 12895750.0}, {"date": "2026-05-04", "close": 5.24, "volume": 13830480.0}, {"date": "2026-05-05", "close": 5.19, "volume": 18562290.0}, {"date": "2026-05-06", "close": 5.44, "volume": 14891550.0}, {"date": "2026-05-07", "close": 5.29, "volume": 15298990.0}, {"date": "2026-05-08", "close": 5.43, "volume": 18794750.0}, {"date": "2026-05-11", "close": 5.36, "volume": 16179800.0}, {"date": "2026-05-12", "close": 5.21, "volume": 22073370.0}, {"date": "2026-05-13", "close": 5.18, "volume": 22494410.0}, {"date": "2026-05-14", "close": 5.16, "volume": 24554370.0}, {"date": "2026-05-15", "close": 5.05, "volume": 21329870.0}, {"date": "2026-05-18", "close": 5.17, "volume": 25835790.0}, {"date": "2026-05-19", "close": 5.16, "volume": 19245770.0}, {"date": "2026-05-20", "close": 5.43, "volume": 20899550.0}, {"date": "2026-05-21", "close": 5.41, "volume": 23597060.0}, {"date": "2026-05-22", "close": 5.36, "volume": 12914650.0}, {"date": "2026-05-26", "close": 5.5, "volume": 17009750.0}, {"date": "2026-05-27", "close": 5.49, "volume": 15355360.0}, {"date": "2026-05-28", "close": 5.44, "volume": 16676270.0}, {"date": "2026-05-29", "close": 5.47, "volume": 14657070.0}, {"date": "2026-06-01", "close": 5.42, "volume": 16195270.0}, {"date": "2026-06-02", "close": 5.43, "volume": 13673210.0}, {"date": "2026-06-03", "close": 5.34, "volume": 16270990.0}, {"date": "2026-06-04", "close": 5.44, "volume": 16261480.0}, {"date": "2026-06-05", "close": 5.31, "volume": 22978950.0}, {"date": "2026-06-08", "close": 5.3, "volume": 39041760.0}, {"date": "2026-06-09", "close": 5.34, "volume": 35905220.0}, {"date": "2026-06-10", "close": 5.16, "volume": 53734090.0}, {"date": "2026-06-11", "close": 5.42, "volume": 64188590.0}, {"date": "2026-06-12", "close": 5.5, "volume": 36911040.0}, {"date": "2026-06-15", "close": 5.49, "volume": 31446050.0}, {"date": "2026-06-16", "close": 5.56, "volume": 32068690.0}, {"date": "2026-06-17", "close": 5.55, "volume": 38647560.0}, {"date": "2026-06-18", "close": 5.54, "volume": 32235540.0}, {"date": "2026-06-22", "close": 5.74, "volume": 24549200.0}, {"date": "2026-06-23", "close": 5.73, "volume": 18898410.0}, {"date": "2026-06-24", "close": 5.61, "volume": 21720570.0}, {"date": "2026-06-25", "close": 5.75, "volume": 22798890.0}, {"date": "2026-06-26", "close": 5.69, "volume": 24365710.0}, {"date": "2026-06-29", "close": 5.75, "volume": 29234140.0}, {"date": "2026-06-30", "close": 5.83, "volume": 20526750.0}, {"date": "2026-07-01", "close": 5.9, "volume": 16093600.0}, {"date": "2026-07-02", "close": 6.06, "volume": 19854940.0}, {"date": "2026-07-06", "close": 6.17, "volume": 14758410.0}, {"date": "2026-07-07", "close": 6.05, "volume": 16036910.0}, {"date": "2026-07-08", "close": 5.9, "volume": 19420240.0}, {"date": "2026-07-09", "close": 5.97, "volume": 11548470.0}, {"date": "2026-07-10", "close": 6.0, "volume": 9667317.0}, {"date": "2026-07-13", "close": 5.89, "volume": 17319410.0}, {"date": "2026-07-14", "close": 5.93, "volume": 18218170.0}, {"date": "2026-07-15", "close": 6.06, "volume": 14945060.0}, {"date": "2026-07-16", "close": 6.03, "volume": 23818180.0}, {"date": "2026-07-17", "close": 5.96, "volume": 14804370.0}, {"date": "2026-07-20", "close": 5.88, "volume": 24490020.0}, {"date": "2026-07-21", "close": 6.06, "volume": 11705640.0}, {"date": "2026-07-22", "close": 6.13, "volume": 8975283.0}, {"date": "2026-07-23", "close": 5.99, "volume": 18818690.0}, {"date": "2026-07-24", "close": 6.02, "volume": 14480650.0}, {"date": "2026-07-27", "close": 6.13, "volume": 15571970.0}, {"date": "2026-07-28", "close": 6.01, "volume": 19597820.0}, {"date": "2026-07-29", "close": 5.87, "volume": 23347370.0}, {"date": "2026-07-30", "close": 6.25, "volume": 14645860.0}, {"date": "2026-07-31", "close": 6.17, "volume": 16863070.0}, {"date": "2026-08-03", "close": 6.26, "volume": 11580550.0}, {"date": "2026-08-04", "close": 6.22, "volume": 15787020.0}, {"date": "2026-08-05", "close": 6.25, "volume": 20323340.0}, {"date": "2026-08-06", "close": 6.19, "volume": 17144070.0}, {"date": "2026-08-07", "close": 6.28, "volume": 13502530.0}], "refreshing": true}