{"ticker": "MPL", "overview": {"name": "Medibank Private Limited", "country": "Australia", "industry": "Insurance"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MPL", "has_prices": true, "as_of": "2026-09-07", "last": 4.66, "prev_close": 4.66, "change": 0.0, "change_pct": 0.0, "session_volume": 6808877.0, "vwap_5": 4.6961204643750705, "vwap_20": 4.835526382748944, "vwap_60": 4.954267363533072, "vwap_250": 4.720608382333385, "high_52w": 5.28, "low_52w": 4.1, "avg_volume_20": 9060862.1, "sessions": 400, "market_cap": {"value": 12695954936.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145723", "src": "ASX", "ticker": "MPL", "cik": "", "company": "Medibank Private Limited", "company_raw": "Medibank Private Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MPL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145723", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48402}, {"id": "ASXSH-03143451", "src": "ASX", "ticker": "MPL", "cik": "", "company": "Medibank Private Limited", "company_raw": "Medibank Private Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates surfaces with 5.00% of MPL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143451", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49842}, {"id": "ASX-03145013", "src": "ASX", "ticker": "MPL", "cik": "", "company": "Medibank Private Limited", "company_raw": "Medibank Private Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MPL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145013", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49842}, {"id": "ASXSH-03142830", "src": "ASX", "ticker": "MPL", "cik": "", "company": "Medibank Private Limited", "company_raw": "Medibank Private Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates walks away from MPL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142830", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51282}, {"id": "ASXSH-03141664", "src": "ASX", "ticker": "MPL", "cik": "", "company": "Medibank Private Limited", "company_raw": "Medibank Private Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates crosses the line: 5.01% of MPL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141664", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55602}, {"id": "ASX-03142468", "src": "ASX", "ticker": "MPL", "cik": "", "company": "Medibank Private Limited", "company_raw": "Medibank Private Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MPL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142468", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58482}, {"id": "ASXSH-03138409", "src": "ASX", "ticker": "MPL", "cik": "", "company": "Medibank Private Limited", "company_raw": "Medibank Private Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates crosses the line: 5.25% of MPL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138409", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65682}, {"id": "ASXSH-03137862", "src": "ASX", "ticker": "MPL", "cik": "", "company": "Medibank Private Limited", "company_raw": "Medibank Private Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: JPMorgan Chase & Co. and its affiliates drops below 5% of MPL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137862", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67122}, {"id": "ASX-03134327", "src": "ASX", "ticker": "MPL", "cik": "", "company": "Medibank Private Limited", "company_raw": "Medibank Private Limited", "who": "Peter Everingham", "who_key": "Peter Everingham", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Peter Everingham files a director's interest notice on MPL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134327", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "ASX-03131227", "src": "ASX", "ticker": "MPL", "cik": "", "company": "Medibank Private Limited", "company_raw": "Medibank Private Limited", "who": "Jacqueline Hey", "who_key": "Jacqueline Hey", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Jacqueline Hey just moved their MPL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131227", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "ASXSH-03111474", "src": "ASX", "ticker": "MPL", "cik": "", "company": "Medibank Private Limited", "company_raw": "Medibank Private Limited", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) is accumulating MPL \u2014 6.01% to 7.01%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111474", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166482}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.0, "notice_date": "2026-10-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143451-3A703146", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142830-3A703032", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.01, "notice_date": "2026-09-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141664-3A702836", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.25, "notice_date": "2026-09-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138409-3A702286", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137862-3A702179", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.009, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111474-3A697229", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael John Wilkins", "notice_type": "3Y", "direct_shares": 200000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105460-3A696244", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anna Bligh", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/mpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gerard Dalbosco", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-20", "source_url": "https://www.marketindex.com.au/asx/mpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Drummond", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-16", "source_url": "https://www.marketindex.com.au/asx/mpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Koczkar", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-16", "source_url": "https://www.marketindex.com.au/asx/mpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elizabeth Alexander", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-05", "source_url": "https://www.marketindex.com.au/asx/mpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tracey Batten", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-28", "source_url": "https://www.marketindex.com.au/asx/mpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Wilkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-21", "source_url": "https://www.marketindex.com.au/asx/mpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Cherrell Hirst", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-01", "source_url": "https://www.marketindex.com.au/asx/mpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Tracey Batten", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-01", "source_url": "https://www.marketindex.com.au/asx/mpl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/mpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/mpl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/mpl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/mpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/mpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/mpl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/mpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-28", "source_url": "https://www.marketindex.com.au/asx/mpl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/mpl", "needs_ocr": 0}], "directors": [{"name": "Michael John Wilkins", "first_seen": "2026-06-29", "last_seen": "2026-06-29", "status": "current", "notices": 1}, {"name": "Dr Tracey Batten", "first_seen": "2017-09-01", "last_seen": "2017-09-01", "status": "past", "notices": 1}, {"name": "Dr Cherrell Hirst", "first_seen": "2017-09-01", "last_seen": "2017-09-01", "status": "past", "notices": 1}, {"name": "Michael Wilkins", "first_seen": "2019-02-21", "last_seen": "2019-02-21", "status": "past", "notices": 1}, {"name": "Tracey Batten", "first_seen": "2019-02-28", "last_seen": "2019-02-28", "status": "past", "notices": 1}, {"name": "Elizabeth Alexander", "first_seen": "2020-10-05", "last_seen": "2020-10-05", "status": "past", "notices": 1}, {"name": "David Koczkar", "first_seen": "2021-05-16", "last_seen": "2021-05-16", "status": "past", "notices": 1}, {"name": "Craig Drummond", "first_seen": "2021-05-16", "last_seen": "2021-05-16", "status": "past", "notices": 1}, {"name": "Gerard Dalbosco", "first_seen": "2021-05-20", "last_seen": "2021-05-20", "status": "past", "notices": 1}, {"name": "Anna Bligh", "first_seen": "2023-11-27", "last_seen": "2023-11-27", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-08", "form": "Notice Of Meeting", "title": "Proxy Form 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146324-3A703707"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146323-3A703706"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143451-3A703146"}, {"date": "2026-09-30", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142830-3A703032"}, {"date": "2026-09-29", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141664-3A702836"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138409-3A702286"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137862-3A702179"}, {"date": "2026-09-20", "form": "Company Administration", "title": "Dr Tracey Batten to retire as Medibank Board director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137425-3A702111"}, {"date": "2026-09-15", "form": "Periodic Reports", "title": "Appendix 4G 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135853-3A701817"}, {"date": "2026-09-15", "form": "Periodic Reports", "title": "Corporate Governance Statement 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135851-3A701816"}], "performance": {"ticker": "MPL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2014-11-25", "close": 2.14, "volume": 450943682.0}, {"date": "2014-11-26", "close": 2.1, "volume": 129664791.0}, {"date": "2014-11-27", "close": 2.18, "volume": 58417316.0}, {"date": "2014-11-28", "close": 2.17, "volume": 32804689.0}, {"date": "2014-12-01", "close": 2.13, "volume": 18660243.0}, {"date": "2014-12-02", "close": 2.14, "volume": 14911141.0}, {"date": "2014-12-03", "close": 2.15, "volume": 22873897.0}, {"date": "2014-12-04", "close": 2.16, "volume": 27162171.0}, {"date": "2014-12-05", "close": 2.15, "volume": 20147344.0}, {"date": "2014-12-08", "close": 2.19, "volume": 235572013.0}, {"date": "2014-12-09", "close": 2.22, "volume": 34591761.0}, {"date": "2014-12-10", "close": 2.24, "volume": 23885156.0}, {"date": "2014-12-11", "close": 2.26, "volume": 63629339.0}, {"date": "2014-12-12", "close": 2.28, "volume": 24702001.0}, {"date": "2014-12-15", "close": 2.3, "volume": 31298062.0}, {"date": "2014-12-16", "close": 2.29, "volume": 14287025.0}, {"date": "2014-12-17", "close": 2.28, "volume": 16079066.0}, {"date": "2014-12-18", "close": 2.3, "volume": 15918533.0}, {"date": "2014-12-19", "close": 2.29, "volume": 11318002.0}, {"date": "2014-12-22", "close": 2.3, "volume": 7966417.0}, {"date": "2014-12-23", "close": 2.31, "volume": 11075910.0}, {"date": "2014-12-24", "close": 2.38, "volume": 7360902.0}, {"date": "2014-12-29", "close": 2.39, "volume": 8424974.0}, {"date": "2014-12-30", "close": 2.41, "volume": 12922075.0}, {"date": "2014-12-31", "close": 2.41, "volume": 4022616.0}, {"date": "2015-01-02", "close": 2.43, "volume": 4714404.0}, {"date": "2015-01-05", "close": 2.39, "volume": 24195825.0}, {"date": "2015-01-06", "close": 2.35, "volume": 14458929.0}, {"date": "2015-01-07", "close": 2.39, "volume": 11495419.0}, {"date": "2015-01-08", "close": 2.39, "volume": 10413692.0}, {"date": "2015-01-09", "close": 2.4, "volume": 7645733.0}, {"date": "2015-01-12", "close": 2.4, "volume": 6464425.0}, {"date": "2015-01-13", "close": 2.38, "volume": 6591830.0}, {"date": "2015-01-14", "close": 2.35, "volume": 15881684.0}, {"date": "2015-01-15", "close": 2.35, "volume": 5602445.0}, {"date": "2015-01-16", "close": 2.31, "volume": 5840653.0}, {"date": "2015-01-19", "close": 2.36, "volume": 5195103.0}, {"date": "2015-01-20", "close": 2.32, "volume": 5152511.0}, {"date": "2015-01-21", "close": 2.37, "volume": 10788264.0}, {"date": "2015-01-22", "close": 2.35, "volume": 9185184.0}, {"date": "2015-01-23", "close": 2.34, "volume": 6642479.0}, {"date": "2015-01-27", "close": 2.33, "volume": 4145012.0}, {"date": "2015-01-28", "close": 2.37, "volume": 13529682.0}, {"date": "2015-01-29", "close": 2.35, "volume": 6799094.0}, {"date": "2015-01-30", "close": 2.38, "volume": 9227142.0}, {"date": "2015-02-02", "close": 2.4, "volume": 8469540.0}, {"date": "2015-02-03", "close": 2.42, "volume": 13967805.0}, {"date": "2015-02-04", "close": 2.4, "volume": 12135423.0}, {"date": "2015-02-05", "close": 2.39, "volume": 10200781.0}, {"date": "2015-02-06", "close": 2.39, "volume": 10508218.0}, {"date": "2015-02-09", "close": 2.41, "volume": 6928848.0}, {"date": "2015-02-10", "close": 2.45, "volume": 13987012.0}, {"date": "2015-02-11", "close": 2.5, "volume": 10138492.0}, {"date": "2015-02-12", "close": 2.5, "volume": 15702668.0}, {"date": "2015-02-13", "close": 2.52, "volume": 7832743.0}, {"date": "2015-02-16", "close": 2.53, "volume": 6943784.0}, {"date": "2015-02-17", "close": 2.52, "volume": 7987055.0}, {"date": "2015-02-18", "close": 2.54, "volume": 12276890.0}, {"date": "2015-02-19", "close": 2.56, "volume": 14537909.0}, {"date": "2015-02-20", "close": 2.47, "volume": 34135982.0}, {"date": "2015-02-23", "close": 2.46, "volume": 14641372.0}, {"date": "2015-02-24", "close": 2.42, "volume": 16204945.0}, {"date": "2015-02-25", "close": 2.48, "volume": 21162564.0}, {"date": "2015-02-26", "close": 2.46, "volume": 8154477.0}, {"date": "2015-02-27", "close": 2.56, "volume": 24280613.0}, {"date": "2015-03-02", "close": 2.55, "volume": 17079295.0}, {"date": "2015-03-03", "close": 2.47, "volume": 110779706.0}, {"date": "2015-03-04", "close": 2.51, "volume": 18802540.0}, {"date": "2015-03-05", "close": 2.46, "volume": 14986872.0}, {"date": "2015-03-06", "close": 2.48, "volume": 8302937.0}, {"date": "2015-03-09", "close": 2.43, "volume": 6510925.0}, {"date": "2015-03-10", "close": 2.46, "volume": 9233068.0}, {"date": "2015-03-11", "close": 2.43, "volume": 9070612.0}, {"date": "2015-03-12", "close": 2.44, "volume": 8388521.0}, {"date": "2015-03-13", "close": 2.42, "volume": 6053684.0}, {"date": "2015-03-16", "close": 2.42, "volume": 5398847.0}, {"date": "2015-03-17", "close": 2.42, "volume": 11107917.0}, {"date": "2015-03-18", "close": 2.34, "volume": 21936422.0}, {"date": "2015-03-19", "close": 2.33, "volume": 18962141.0}, {"date": "2015-03-20", "close": 2.38, "volume": 71433532.0}, {"date": "2015-03-23", "close": 2.37, "volume": 12058507.0}, {"date": "2015-03-24", "close": 2.38, "volume": 7211401.0}, {"date": "2015-03-25", "close": 2.34, "volume": 9830170.0}, {"date": "2015-03-26", "close": 2.35, "volume": 7488162.0}, {"date": "2015-03-27", "close": 2.34, "volume": 6085105.0}, {"date": "2015-03-30", "close": 2.28, "volume": 13336109.0}, {"date": "2015-03-31", "close": 2.32, "volume": 7346635.0}, {"date": "2015-04-01", "close": 2.37, "volume": 10787918.0}, {"date": "2015-04-02", "close": 2.38, "volume": 5039897.0}, {"date": "2015-04-07", "close": 2.38, "volume": 5710632.0}, {"date": "2015-04-08", "close": 2.38, "volume": 5653261.0}, {"date": "2015-04-09", "close": 2.37, "volume": 5205194.0}, {"date": "2015-04-10", "close": 2.39, "volume": 4653338.0}, {"date": "2015-04-13", "close": 2.38, "volume": 3636309.0}, {"date": "2015-04-14", "close": 2.36, "volume": 7596480.0}, {"date": "2015-04-15", "close": 2.32, "volume": 6482569.0}, {"date": "2015-04-16", "close": 2.36, "volume": 6201045.0}, {"date": "2015-04-17", "close": 2.32, "volume": 10082672.0}, {"date": "2015-04-20", "close": 2.28, "volume": 10958512.0}, {"date": "2015-04-21", "close": 2.24, "volume": 12432588.0}, {"date": "2015-04-22", "close": 2.19, "volume": 12657008.0}, {"date": "2015-04-23", "close": 2.21, "volume": 14432144.0}, {"date": "2015-04-24", "close": 2.24, "volume": 7752833.0}, {"date": "2015-04-27", "close": 2.29, "volume": 10940036.0}, {"date": "2015-04-28", "close": 2.25, "volume": 7324739.0}, {"date": "2015-04-29", "close": 2.22, "volume": 7263449.0}, {"date": "2015-04-30", "close": 2.21, "volume": 9593657.0}, {"date": "2015-05-01", "close": 2.18, "volume": 13888752.0}, {"date": "2015-05-04", "close": 2.15, "volume": 16859807.0}, {"date": "2015-05-05", "close": 2.18, "volume": 17287909.0}, {"date": "2015-05-06", "close": 2.16, "volume": 8627322.0}, {"date": "2015-05-07", "close": 2.18, "volume": 13758826.0}, {"date": "2015-05-08", "close": 2.15, "volume": 10103076.0}, {"date": "2015-05-11", "close": 2.17, "volume": 6420719.0}, {"date": "2015-05-12", "close": 2.15, "volume": 10277241.0}, {"date": "2015-05-13", "close": 2.15, "volume": 17577052.0}, {"date": "2015-05-14", "close": 2.16, "volume": 11691496.0}, {"date": "2015-05-15", "close": 2.16, "volume": 8137332.0}, {"date": "2015-05-18", "close": 2.13, "volume": 10173019.0}, {"date": "2015-05-19", "close": 2.1, "volume": 13936392.0}, {"date": "2015-05-20", "close": 2.17, "volume": 13576905.0}, {"date": "2015-05-21", "close": 2.22, "volume": 15225220.0}, {"date": "2015-05-22", "close": 2.18, "volume": 6705288.0}, {"date": "2015-05-25", "close": 2.18, "volume": 5945027.0}, {"date": "2015-05-26", "close": 2.19, "volume": 6562574.0}, {"date": "2015-05-27", "close": 2.17, "volume": 9712481.0}, {"date": "2015-05-28", "close": 2.15, "volume": 7852649.0}, {"date": "2015-05-29", "close": 2.14, "volume": 47751415.0}, {"date": "2015-06-01", "close": 2.08, "volume": 14674748.0}, {"date": "2015-06-02", "close": 2.05, "volume": 19241163.0}, {"date": "2015-06-03", "close": 2.05, "volume": 9291012.0}, {"date": "2015-06-04", "close": 2.05, "volume": 12526929.0}, {"date": "2015-06-05", "close": 2.06, "volume": 9894366.0}, {"date": "2015-06-09", "close": 2.04, "volume": 7164235.0}, {"date": "2015-06-10", "close": 2.05, "volume": 5963091.0}, {"date": "2015-06-11", "close": 2.1, "volume": 11016358.0}, {"date": "2015-06-12", "close": 2.13, "volume": 8211909.0}, {"date": "2015-06-15", "close": 2.09, "volume": 6217931.0}, {"date": "2015-06-16", "close": 2.1, "volume": 6709599.0}, {"date": "2015-06-17", "close": 2.09, "volume": 9161489.0}, {"date": "2015-06-18", "close": 2.08, "volume": 12217146.0}, {"date": "2015-06-19", "close": 2.07, "volume": 16735428.0}, {"date": "2015-06-22", "close": 2.07, "volume": 3146077.0}, {"date": "2015-06-23", "close": 2.08, "volume": 10034928.0}, {"date": "2015-06-24", "close": 2.06, "volume": 8302099.0}, {"date": "2015-06-25", "close": 2.04, "volume": 14025731.0}, {"date": "2015-06-26", "close": 2.03, "volume": 6883401.0}, {"date": "2015-06-29", "close": 2.01, "volume": 6432421.0}, {"date": "2015-06-30", "close": 2.01, "volume": 9973049.0}, {"date": "2015-07-01", "close": 2.07, "volume": 10008291.0}, {"date": "2015-07-02", "close": 2.1, "volume": 8791176.0}, {"date": "2015-07-03", "close": 2.1, "volume": 7224504.0}, {"date": "2015-07-06", "close": 2.1, "volume": 7485886.0}, {"date": "2015-07-07", "close": 2.1, "volume": 7259413.0}, {"date": "2015-07-08", "close": 2.09, "volume": 10021551.0}, {"date": "2015-07-09", "close": 2.09, "volume": 9551851.0}, {"date": "2015-07-10", "close": 2.09, "volume": 7455409.0}, {"date": "2015-07-13", "close": 2.07, "volume": 7104322.0}, {"date": "2015-07-14", "close": 2.11, "volume": 8145769.0}, {"date": "2015-07-15", "close": 2.13, "volume": 10670614.0}, {"date": "2015-07-16", "close": 2.12, "volume": 15722252.0}, {"date": "2015-07-17", "close": 2.07, "volume": 16932883.0}, {"date": "2015-07-20", "close": 2.06, "volume": 6873998.0}, {"date": "2015-07-21", "close": 2.09, "volume": 12265489.0}, {"date": "2015-07-22", "close": 2.09, "volume": 7377185.0}, {"date": "2015-07-23", "close": 2.05, "volume": 6827890.0}, {"date": "2015-07-24", "close": 2.03, "volume": 11004562.0}, {"date": "2015-07-27", "close": 2.04, "volume": 7356198.0}, {"date": "2015-07-28", "close": 2.06, "volume": 12286407.0}, {"date": "2015-07-29", "close": 2.08, "volume": 8256726.0}, {"date": "2015-07-30", "close": 2.1, "volume": 4744816.0}, {"date": "2015-07-31", "close": 2.09, "volume": 12188296.0}, {"date": "2015-08-03", "close": 2.11, "volume": 5173640.0}, {"date": "2015-08-04", "close": 2.11, "volume": 7293676.0}, {"date": "2015-08-05", "close": 2.11, "volume": 10036976.0}, {"date": "2015-08-06", "close": 2.09, "volume": 8171125.0}, {"date": "2015-08-07", "close": 2.05, "volume": 9336655.0}, {"date": "2015-08-10", "close": 2.04, "volume": 5122849.0}, {"date": "2015-08-11", "close": 2.04, "volume": 7585401.0}, {"date": "2015-08-12", "close": 2.04, "volume": 7602953.0}, {"date": "2015-08-13", "close": 2.06, "volume": 5706178.0}, {"date": "2015-08-14", "close": 2.01, "volume": 11796240.0}, {"date": "2015-08-17", "close": 2.02, "volume": 6178014.0}, {"date": "2015-08-18", "close": 1.99, "volume": 13329258.0}, {"date": "2015-08-19", "close": 2.02, "volume": 6996245.0}, {"date": "2015-08-20", "close": 2.01, "volume": 7987962.0}, {"date": "2015-08-21", "close": 2.28, "volume": 88967214.0}, {"date": "2015-08-24", "close": 2.26, "volume": 37693349.0}, {"date": "2015-08-25", "close": 2.34, "volume": 33265683.0}, {"date": "2015-08-26", "close": 2.39, "volume": 22700382.0}, {"date": "2015-08-27", "close": 2.37, "volume": 20561485.0}, {"date": "2015-08-28", "close": 2.36, "volume": 8742691.0}, {"date": "2015-08-31", "close": 2.33, "volume": 21313932.0}, {"date": "2015-09-01", "close": 2.36, "volume": 22458416.0}, {"date": "2015-09-02", "close": 2.36, "volume": 23009991.0}, {"date": "2015-09-03", "close": 2.25, "volume": 18167678.0}, {"date": "2015-09-04", "close": 2.24, "volume": 20187434.0}, {"date": "2015-09-07", "close": 2.24, "volume": 18244753.0}, {"date": "2015-09-08", "close": 2.28, "volume": 14042196.0}, {"date": "2015-09-09", "close": 2.31, "volume": 11372976.0}, {"date": "2015-09-10", "close": 2.29, "volume": 12529028.0}, {"date": "2015-09-11", "close": 2.32, "volume": 10803524.0}, {"date": "2015-09-14", "close": 2.33, "volume": 9198457.0}, {"date": "2015-09-15", "close": 2.31, "volume": 7788100.0}, {"date": "2015-09-16", "close": 2.34, "volume": 15842280.0}, {"date": "2015-09-17", "close": 2.38, "volume": 14187985.0}, {"date": "2015-09-18", "close": 2.41, "volume": 28313519.0}, {"date": "2015-09-21", "close": 2.35, "volume": 11149625.0}, {"date": "2015-09-22", "close": 2.34, "volume": 16818299.0}, {"date": "2015-09-23", "close": 2.36, "volume": 8757196.0}, {"date": "2015-09-24", "close": 2.41, "volume": 10179701.0}, {"date": "2015-09-25", "close": 2.38, "volume": 7221586.0}, {"date": "2015-09-28", "close": 2.42, "volume": 7098268.0}, {"date": "2015-09-29", "close": 2.38, "volume": 8386918.0}, {"date": "2015-09-30", "close": 2.42, "volume": 10116321.0}, {"date": "2015-10-01", "close": 2.46, "volume": 10122414.0}, {"date": "2015-10-02", "close": 2.48, "volume": 7097875.0}, {"date": "2015-10-05", "close": 2.5, "volume": 5082093.0}, {"date": "2015-10-06", "close": 2.52, "volume": 9365415.0}, {"date": "2015-10-07", "close": 2.52, "volume": 12479177.0}, {"date": "2015-10-08", "close": 2.51, "volume": 8847541.0}, {"date": "2015-10-09", "close": 2.52, "volume": 4426397.0}, {"date": "2015-10-12", "close": 2.46, "volume": 26673611.0}, {"date": "2015-10-13", "close": 2.51, "volume": 11385567.0}, {"date": "2015-10-14", "close": 2.51, "volume": 19659921.0}, {"date": "2015-10-15", "close": 2.48, "volume": 7312079.0}, {"date": "2015-10-16", "close": 2.5, "volume": 6591707.0}, {"date": "2015-10-19", "close": 2.52, "volume": 8440040.0}, {"date": "2015-10-20", "close": 2.55, "volume": 12917557.0}, {"date": "2015-10-21", "close": 2.49, "volume": 26616137.0}, {"date": "2015-10-22", "close": 2.42, "volume": 46531068.0}, {"date": "2015-10-23", "close": 2.44, "volume": 11067013.0}, {"date": "2015-10-26", "close": 2.44, "volume": 10210767.0}, {"date": "2015-10-27", "close": 2.42, "volume": 21098150.0}, {"date": "2015-10-28", "close": 2.42, "volume": 19690009.0}, {"date": "2015-10-29", "close": 2.4, "volume": 10623393.0}, {"date": "2015-10-30", "close": 2.36, "volume": 12805414.0}, {"date": "2015-11-02", "close": 2.34, "volume": 13144251.0}, {"date": "2015-11-03", "close": 2.35, "volume": 5107485.0}, {"date": "2015-11-04", "close": 2.36, "volume": 9578341.0}, {"date": "2015-11-05", "close": 2.36, "volume": 7830206.0}, {"date": "2015-11-06", "close": 2.39, "volume": 10433378.0}, {"date": "2015-11-09", "close": 2.35, "volume": 7724700.0}, {"date": "2015-11-10", "close": 2.36, "volume": 9873447.0}, {"date": "2015-11-11", "close": 2.36, "volume": 6962131.0}, {"date": "2015-11-12", "close": 2.33, "volume": 7229213.0}, {"date": "2015-11-13", "close": 2.3, "volume": 9108540.0}, {"date": "2015-11-16", "close": 2.33, "volume": 7125883.0}, {"date": "2015-11-17", "close": 2.33, "volume": 11849982.0}, {"date": "2015-11-18", "close": 2.33, "volume": 5370563.0}, {"date": "2015-11-19", "close": 2.33, "volume": 8639680.0}, {"date": "2015-11-20", "close": 2.34, "volume": 10851945.0}, {"date": "2015-11-23", "close": 2.33, "volume": 8566489.0}, {"date": "2015-11-24", "close": 2.3, "volume": 11450936.0}, {"date": "2015-11-25", "close": 2.26, "volume": 13551926.0}, {"date": "2015-11-26", "close": 2.28, "volume": 6414075.0}, {"date": "2015-11-27", "close": 2.29, "volume": 17489386.0}, {"date": "2015-11-30", "close": 2.32, "volume": 26708858.0}, {"date": "2015-12-01", "close": 2.38, "volume": 21427305.0}, {"date": "2015-12-02", "close": 2.36, "volume": 12177080.0}, {"date": "2015-12-03", "close": 2.34, "volume": 10862430.0}, {"date": "2015-12-04", "close": 2.28, "volume": 20563488.0}, {"date": "2015-12-07", "close": 2.23, "volume": 64963938.0}, {"date": "2015-12-08", "close": 2.28, "volume": 17002688.0}, {"date": "2015-12-09", "close": 2.22, "volume": 21449920.0}, {"date": "2015-12-10", "close": 2.15, "volume": 21008004.0}, {"date": "2015-12-11", "close": 2.16, "volume": 20590665.0}, {"date": "2015-12-14", "close": 2.12, "volume": 15043468.0}, {"date": "2015-12-15", "close": 2.06, "volume": 11237462.0}, {"date": "2015-12-16", "close": 2.13, "volume": 11465817.0}, {"date": "2015-12-17", "close": 2.13, "volume": 11119401.0}, {"date": "2015-12-18", "close": 2.14, "volume": 11160908.0}, {"date": "2015-12-21", "close": 2.11, "volume": 6147596.0}, {"date": "2015-12-22", "close": 2.14, "volume": 8492980.0}, {"date": "2015-12-23", "close": 2.12, "volume": 3975054.0}, {"date": "2015-12-24", "close": 2.12, "volume": 2812182.0}, {"date": "2015-12-29", "close": 2.17, "volume": 4387818.0}, {"date": "2015-12-30", "close": 2.15, "volume": 5337059.0}, {"date": "2015-12-31", "close": 2.15, "volume": 1808753.0}, {"date": "2016-01-04", "close": 2.2, "volume": 5954088.0}, {"date": "2016-01-05", "close": 2.16, "volume": 6045437.0}, {"date": "2016-01-06", "close": 2.14, "volume": 6594392.0}, {"date": "2016-01-07", "close": 2.11, "volume": 10424009.0}, {"date": "2016-01-08", "close": 2.14, "volume": 19009305.0}, {"date": "2016-01-11", "close": 2.13, "volume": 9062070.0}, {"date": "2016-01-12", "close": 2.15, "volume": 14411675.0}, {"date": "2016-01-13", "close": 2.19, "volume": 8208501.0}, {"date": "2016-01-14", "close": 2.16, "volume": 8484284.0}, {"date": "2016-01-15", "close": 2.15, "volume": 8076762.0}, {"date": "2016-01-18", "close": 2.16, "volume": 9370118.0}, {"date": "2016-01-19", "close": 2.17, "volume": 8065705.0}, {"date": "2016-01-20", "close": 2.18, "volume": 10131175.0}, {"date": "2016-01-21", "close": 2.24, "volume": 10821254.0}, {"date": "2016-01-22", "close": 2.5, "volume": 38951677.0}, {"date": "2016-01-25", "close": 2.52, "volume": 22933560.0}, {"date": "2016-01-27", "close": 2.5, "volume": 19384894.0}, {"date": "2016-01-28", "close": 2.5, "volume": 14328188.0}, {"date": "2016-01-29", "close": 2.51, "volume": 16859352.0}, {"date": "2016-02-01", "close": 2.49, "volume": 17966234.0}, {"date": "2016-02-02", "close": 2.46, "volume": 16042354.0}, {"date": "2016-02-03", "close": 2.45, "volume": 13785055.0}, {"date": "2016-02-04", "close": 2.44, "volume": 8237448.0}, {"date": "2016-02-05", "close": 2.46, "volume": 17141719.0}, {"date": "2016-02-08", "close": 2.49, "volume": 11740541.0}, {"date": "2016-02-09", "close": 2.42, "volume": 14007685.0}, {"date": "2016-02-10", "close": 2.42, "volume": 14496611.0}, {"date": "2016-02-11", "close": 2.44, "volume": 9936817.0}, {"date": "2016-02-12", "close": 2.44, "volume": 8756248.0}, {"date": "2016-02-15", "close": 2.44, "volume": 7480258.0}, {"date": "2016-02-16", "close": 2.51, "volume": 13736116.0}, {"date": "2016-02-17", "close": 2.48, "volume": 12235961.0}, {"date": "2016-02-18", "close": 2.5, "volume": 43881035.0}, {"date": "2016-02-19", "close": 2.48, "volume": 21269939.0}, {"date": "2016-02-22", "close": 2.5, "volume": 8099867.0}, {"date": "2016-02-23", "close": 2.5, "volume": 9171872.0}, {"date": "2016-02-24", "close": 2.49, "volume": 12520735.0}, {"date": "2016-02-25", "close": 2.53, "volume": 13733539.0}, {"date": "2016-02-26", "close": 2.51, "volume": 11851440.0}, {"date": "2016-02-29", "close": 2.52, "volume": 14649282.0}, {"date": "2016-03-01", "close": 2.58, "volume": 19284932.0}, {"date": "2016-03-02", "close": 2.78, "volume": 34627829.0}, {"date": "2016-03-03", "close": 2.86, "volume": 18841900.0}, {"date": "2016-03-04", "close": 2.8, "volume": 19241385.0}, {"date": "2016-03-07", "close": 2.82, "volume": 12249085.0}, {"date": "2016-03-08", "close": 2.74, "volume": 29346763.0}, {"date": "2016-03-09", "close": 2.8, "volume": 14142738.0}, {"date": "2016-03-10", "close": 2.79, "volume": 5998707.0}, {"date": "2016-03-11", "close": 2.76, "volume": 11510924.0}, {"date": "2016-03-14", "close": 2.73, "volume": 6906739.0}, {"date": "2016-03-15", "close": 2.68, "volume": 15897671.0}, {"date": "2016-03-16", "close": 2.73, "volume": 14163299.0}, {"date": "2016-03-17", "close": 2.74, "volume": 12720234.0}, {"date": "2016-03-18", "close": 2.74, "volume": 7739626.0}, {"date": "2016-03-21", "close": 2.74, "volume": 4131157.0}, {"date": "2016-03-22", "close": 2.77, "volume": 5182042.0}, {"date": "2016-03-23", "close": 2.79, "volume": 5224111.0}, {"date": "2016-03-24", "close": 2.84, "volume": 7459135.0}, {"date": "2016-03-29", "close": 2.85, "volume": 13068694.0}, {"date": "2016-03-30", "close": 2.88, "volume": 13143850.0}, {"date": "2016-03-31", "close": 2.93, "volume": 12032140.0}, {"date": "2016-04-01", "close": 2.9, "volume": 6086996.0}, {"date": "2016-04-04", "close": 2.92, "volume": 8886121.0}, {"date": "2016-04-05", "close": 2.91, "volume": 7360348.0}, {"date": "2016-04-06", "close": 2.94, "volume": 6127160.0}, {"date": "2016-04-07", "close": 2.9, "volume": 6857780.0}, {"date": "2016-04-08", "close": 2.94, "volume": 7298002.0}, {"date": "2016-04-11", "close": 2.93, "volume": 6074852.0}, {"date": "2016-04-12", "close": 2.95, "volume": 7356011.0}, {"date": "2016-04-13", "close": 3.04, "volume": 11004577.0}, {"date": "2016-04-14", "close": 3.01, "volume": 21521301.0}, {"date": "2016-04-15", "close": 3.1, "volume": 8422221.0}, {"date": "2016-04-18", "close": 3.06, "volume": 6591506.0}, {"date": "2016-04-19", "close": 3.03, "volume": 8495167.0}, {"date": "2016-04-20", "close": 3.06, "volume": 8299004.0}, {"date": "2016-04-21", "close": 3.17, "volume": 15793318.0}, {"date": "2016-04-22", "close": 3.13, "volume": 7076804.0}, {"date": "2016-04-26", "close": 3.07, "volume": 11922308.0}, {"date": "2016-04-27", "close": 3.16, "volume": 12734662.0}, {"date": "2016-04-28", "close": 3.14, "volume": 27221027.0}, {"date": "2016-04-29", "close": 3.14, "volume": 6664587.0}, {"date": "2016-05-02", "close": 3.17, "volume": 6521193.0}, {"date": "2016-05-03", "close": 3.25, "volume": 10990770.0}, {"date": "2016-05-04", "close": 3.23, "volume": 8062853.0}, {"date": "2016-05-05", "close": 3.28, "volume": 8992529.0}, {"date": "2016-05-06", "close": 3.1, "volume": 23491066.0}, {"date": "2016-05-09", "close": 3.21, "volume": 12798800.0}, {"date": "2016-05-10", "close": 3.16, "volume": 13209931.0}, {"date": "2016-05-11", "close": 3.16, "volume": 7231763.0}, {"date": "2016-05-12", "close": 3.15, "volume": 4668079.0}, {"date": "2016-05-13", "close": 3.14, "volume": 5921869.0}, {"date": "2016-05-16", "close": 3.11, "volume": 11298924.0}, {"date": "2016-05-17", "close": 3.11, "volume": 28843467.0}, {"date": "2016-05-18", "close": 3.11, "volume": 11581011.0}, {"date": "2016-05-19", "close": 3.07, "volume": 9691484.0}, {"date": "2016-05-20", "close": 3.08, "volume": 6628185.0}, {"date": "2016-05-23", "close": 3.07, "volume": 7796169.0}, {"date": "2016-05-24", "close": 3.06, "volume": 5923046.0}, {"date": "2016-05-25", "close": 3.09, "volume": 9515853.0}, {"date": "2016-05-26", "close": 3.11, "volume": 5976985.0}, {"date": "2016-05-27", "close": 3.17, "volume": 9320906.0}, {"date": "2016-05-30", "close": 3.18, "volume": 5362682.0}, {"date": "2016-05-31", "close": 3.2, "volume": 70633957.0}, {"date": "2016-06-01", "close": 3.19, "volume": 5791733.0}, {"date": "2016-06-02", "close": 3.21, "volume": 11530804.0}, {"date": "2016-06-03", "close": 3.24, "volume": 4889285.0}, {"date": "2016-06-06", "close": 3.23, "volume": 8081626.0}, {"date": "2016-06-07", "close": 3.19, "volume": 7415728.0}, {"date": "2016-06-08", "close": 3.17, "volume": 5378387.0}, {"date": "2016-06-09", "close": 3.18, "volume": 5296578.0}, {"date": "2016-06-10", "close": 3.17, "volume": 3816757.0}, {"date": "2016-06-14", "close": 3.12, "volume": 18759903.0}, {"date": "2016-06-15", "close": 3.08, "volume": 9774621.0}, {"date": "2016-06-16", "close": 2.91, "volume": 44525505.0}, {"date": "2016-06-17", "close": 2.94, "volume": 30144678.0}, {"date": "2016-06-20", "close": 2.95, "volume": 8687884.0}, {"date": "2016-06-21", "close": 2.98, "volume": 9509334.0}, {"date": "2016-06-22", "close": 2.99, "volume": 8184204.0}, {"date": "2016-06-23", "close": 2.99, "volume": 5138658.0}, {"date": "2016-06-24", "close": 2.9, "volume": 14468207.0}, {"date": "2016-06-27", "close": 2.94, "volume": 5535321.0}, {"date": "2016-06-28", "close": 2.86, "volume": 9483873.0}, {"date": "2016-06-29", "close": 2.91, "volume": 5829470.0}, {"date": "2016-06-30", "close": 2.95, "volume": 6187870.0}, {"date": "2016-07-01", "close": 2.95, "volume": 25675290.0}, {"date": "2016-07-04", "close": 2.97, "volume": 6486911.0}, {"date": "2016-07-05", "close": 2.95, "volume": 3691251.0}, {"date": "2016-07-06", "close": 2.94, "volume": 4255050.0}, {"date": "2016-07-07", "close": 2.94, "volume": 5978772.0}, {"date": "2016-07-08", "close": 2.93, "volume": 3123127.0}, {"date": "2016-07-11", "close": 2.98, "volume": 3645016.0}, {"date": "2016-07-12", "close": 3.02, "volume": 5976186.0}, {"date": "2016-07-13", "close": 3.03, "volume": 7436052.0}, {"date": "2016-07-14", "close": 3.04, "volume": 5833499.0}, {"date": "2016-07-15", "close": 3.07, "volume": 4674052.0}, {"date": "2016-07-18", "close": 3.12, "volume": 4603265.0}, {"date": "2016-07-19", "close": 3.0, "volume": 30197146.0}, {"date": "2016-07-20", "close": 3.01, "volume": 13409957.0}, {"date": "2016-07-21", "close": 3.01, "volume": 86085885.0}, {"date": "2016-07-22", "close": 3.01, "volume": 6334015.0}, {"date": "2016-07-25", "close": 2.99, "volume": 5449411.0}, {"date": "2016-07-26", "close": 3.12, "volume": 17976086.0}, {"date": "2016-07-27", "close": 3.05, "volume": 10203351.0}, {"date": "2016-07-28", "close": 3.06, "volume": 10403071.0}, {"date": "2016-07-29", "close": 3.07, "volume": 6625130.0}, {"date": "2016-08-01", "close": 3.08, "volume": 5436998.0}, {"date": "2016-08-02", "close": 3.06, "volume": 5761838.0}, {"date": "2016-08-03", "close": 3.02, "volume": 27959518.0}, {"date": "2016-08-04", "close": 3.03, "volume": 5667673.0}, {"date": "2016-08-05", "close": 3.05, "volume": 5555124.0}, {"date": "2016-08-08", "close": 3.06, "volume": 4678785.0}, {"date": "2016-08-09", "close": 3.04, "volume": 6714340.0}, {"date": "2016-08-10", "close": 3.03, "volume": 4605460.0}, {"date": "2016-08-11", "close": 3.05, "volume": 2914831.0}, {"date": "2016-08-12", "close": 3.07, "volume": 6398007.0}, {"date": "2016-08-15", "close": 3.08, "volume": 2469962.0}, {"date": "2016-08-16", "close": 3.04, "volume": 5065413.0}, {"date": "2016-08-17", "close": 2.99, "volume": 12709268.0}, {"date": "2016-08-18", "close": 2.98, "volume": 9216812.0}, {"date": "2016-08-19", "close": 2.84, "volume": 35970613.0}, {"date": "2016-08-22", "close": 2.72, "volume": 27231993.0}, {"date": "2016-08-23", "close": 2.72, "volume": 15637200.0}, {"date": "2016-08-24", "close": 2.74, "volume": 11766539.0}, {"date": "2016-08-25", "close": 2.75, "volume": 7158606.0}, {"date": "2016-08-26", "close": 2.74, "volume": 5910592.0}, {"date": "2016-08-29", "close": 2.74, "volume": 6045863.0}, {"date": "2016-08-30", "close": 2.73, "volume": 5433919.0}, {"date": "2016-08-31", "close": 2.69, "volume": 10811790.0}, {"date": "2016-09-01", "close": 2.74, "volume": 8385954.0}, {"date": "2016-09-02", "close": 2.71, "volume": 7664181.0}, {"date": "2016-09-05", "close": 2.74, "volume": 27225683.0}, {"date": "2016-09-06", "close": 2.65, "volume": 12044396.0}, {"date": "2016-09-07", "close": 2.57, "volume": 26746167.0}, {"date": "2016-09-08", "close": 2.53, "volume": 25716049.0}, {"date": "2016-09-09", "close": 2.51, "volume": 20102523.0}, {"date": "2016-09-12", "close": 2.48, "volume": 12109176.0}, {"date": "2016-09-13", "close": 2.52, "volume": 12065166.0}, {"date": "2016-09-14", "close": 2.56, "volume": 17003307.0}, {"date": "2016-09-15", "close": 2.52, "volume": 11004129.0}, {"date": "2016-09-16", "close": 2.53, "volume": 12448005.0}, {"date": "2016-09-19", "close": 2.53, "volume": 1166779.0}, {"date": "2016-09-20", "close": 2.51, "volume": 13521837.0}, {"date": "2016-09-21", "close": 2.51, "volume": 16826616.0}, {"date": "2016-09-22", "close": 2.54, "volume": 7631939.0}, {"date": "2016-09-23", "close": 2.53, "volume": 12117854.0}, {"date": "2016-09-26", "close": 2.51, "volume": 5119778.0}, {"date": "2016-09-27", "close": 2.41, "volume": 27752428.0}, {"date": "2016-09-28", "close": 2.39, "volume": 19154249.0}, {"date": "2016-09-29", "close": 2.4, "volume": 18212171.0}, {"date": "2016-09-30", "close": 2.48, "volume": 18685467.0}, {"date": "2016-10-03", "close": 2.46, "volume": 4644009.0}, {"date": "2016-10-04", "close": 2.43, "volume": 8780627.0}, {"date": "2016-10-05", "close": 2.44, "volume": 12033428.0}, {"date": "2016-10-06", "close": 2.43, "volume": 18947500.0}, {"date": "2016-10-07", "close": 2.45, "volume": 11065813.0}, {"date": "2016-10-10", "close": 2.5, "volume": 8397624.0}, {"date": "2016-10-11", "close": 2.51, "volume": 33653056.0}, {"date": "2016-10-12", "close": 2.54, "volume": 15320928.0}, {"date": "2016-10-13", "close": 2.59, "volume": 11386276.0}, {"date": "2016-10-14", "close": 2.57, "volume": 7196340.0}, {"date": "2016-10-17", "close": 2.58, "volume": 15326959.0}, {"date": "2016-10-18", "close": 2.57, "volume": 9454096.0}, {"date": "2016-10-19", "close": 2.57, "volume": 8624269.0}, {"date": "2016-10-20", "close": 2.56, "volume": 7661473.0}, {"date": "2016-10-21", "close": 2.63, "volume": 11364134.0}, {"date": "2016-10-24", "close": 2.63, "volume": 8647907.0}, {"date": "2016-10-25", "close": 2.63, "volume": 6227125.0}, {"date": "2016-10-26", "close": 2.58, "volume": 11434181.0}, {"date": "2016-10-27", "close": 2.58, "volume": 6492919.0}, {"date": "2016-10-28", "close": 2.56, "volume": 10725499.0}, {"date": "2016-10-31", "close": 2.58, "volume": 7117651.0}, {"date": "2016-11-01", "close": 2.57, "volume": 4480013.0}, {"date": "2016-11-02", "close": 2.54, "volume": 9227340.0}, {"date": "2016-11-03", "close": 2.51, "volume": 7314514.0}, {"date": "2016-11-04", "close": 2.49, "volume": 5876548.0}, {"date": "2016-11-07", "close": 2.51, "volume": 5320284.0}, {"date": "2016-11-08", "close": 2.55, "volume": 8552691.0}, {"date": "2016-11-09", "close": 2.45, "volume": 24295970.0}, {"date": "2016-11-10", "close": 2.45, "volume": 13158141.0}, {"date": "2016-11-11", "close": 2.47, "volume": 4780315.0}, {"date": "2016-11-14", "close": 2.49, "volume": 4949348.0}, {"date": "2016-11-15", "close": 2.52, "volume": 10116056.0}, {"date": "2016-11-16", "close": 2.55, "volume": 12370747.0}, {"date": "2016-11-17", "close": 2.51, "volume": 11274673.0}, {"date": "2016-11-18", "close": 2.49, "volume": 4974460.0}, {"date": "2016-11-21", "close": 2.52, "volume": 5778386.0}, {"date": "2016-11-22", "close": 2.54, "volume": 5807818.0}, {"date": "2016-11-23", "close": 2.55, "volume": 5337531.0}, {"date": "2016-11-24", "close": 2.56, "volume": 3543719.0}, {"date": "2016-11-25", "close": 2.58, "volume": 4972058.0}, {"date": "2016-11-28", "close": 2.59, "volume": 4680680.0}, {"date": "2016-11-29", "close": 2.6, "volume": 4291641.0}, {"date": "2016-11-30", "close": 2.6, "volume": 20227845.0}, {"date": "2016-12-01", "close": 2.64, "volume": 14881055.0}, {"date": "2016-12-02", "close": 2.59, "volume": 7184195.0}, {"date": "2016-12-05", "close": 2.69, "volume": 8956208.0}, {"date": "2016-12-06", "close": 2.68, "volume": 8031417.0}, {"date": "2016-12-07", "close": 2.74, "volume": 10695232.0}, {"date": "2016-12-08", "close": 2.76, "volume": 6311201.0}, {"date": "2016-12-09", "close": 2.75, "volume": 5147634.0}, {"date": "2016-12-12", "close": 2.75, "volume": 6582573.0}, {"date": "2016-12-13", "close": 2.74, "volume": 4957063.0}, {"date": "2016-12-14", "close": 2.78, "volume": 6863516.0}, {"date": "2016-12-15", "close": 2.76, "volume": 5537479.0}, {"date": "2016-12-16", "close": 2.76, "volume": 5512180.0}, {"date": "2016-12-19", "close": 2.8, "volume": 5218226.0}, {"date": "2016-12-20", "close": 2.77, "volume": 5032330.0}, {"date": "2016-12-21", "close": 2.8, "volume": 3873731.0}, {"date": "2016-12-22", "close": 2.79, "volume": 3592041.0}, {"date": "2016-12-23", "close": 2.78, "volume": 3698019.0}, {"date": "2016-12-28", "close": 2.8, "volume": 3308065.0}, {"date": "2016-12-29", "close": 2.82, "volume": 2588681.0}, {"date": "2016-12-30", "close": 2.82, "volume": 2664749.0}, {"date": "2017-01-03", "close": 2.85, "volume": 5489523.0}, {"date": "2017-01-04", "close": 2.85, "volume": 2994815.0}, {"date": "2017-01-05", "close": 2.83, "volume": 2751178.0}, {"date": "2017-01-06", "close": 2.86, "volume": 2993308.0}, {"date": "2017-01-09", "close": 2.85, "volume": 5559145.0}, {"date": "2017-01-10", "close": 2.8, "volume": 8995237.0}, {"date": "2017-01-11", "close": 2.79, "volume": 3985984.0}, {"date": "2017-01-12", "close": 2.8, "volume": 5185098.0}, {"date": "2017-01-13", "close": 2.78, "volume": 3053720.0}, {"date": "2017-01-16", "close": 2.8, "volume": 2871599.0}, {"date": "2017-01-17", "close": 2.78, "volume": 5764267.0}, {"date": "2017-01-18", "close": 2.76, "volume": 6381652.0}, {"date": "2017-01-19", "close": 2.74, "volume": 6532661.0}, {"date": "2017-01-20", "close": 2.7, "volume": 6152090.0}, {"date": "2017-01-23", "close": 2.7, "volume": 4212249.0}, {"date": "2017-01-24", "close": 2.69, "volume": 7872935.0}, {"date": "2017-01-25", "close": 2.7, "volume": 6522554.0}, {"date": "2017-01-27", "close": 2.72, "volume": 3449636.0}, {"date": "2017-01-30", "close": 2.69, "volume": 2604630.0}, {"date": "2017-01-31", "close": 2.7, "volume": 5846661.0}, {"date": "2017-02-01", "close": 2.7, "volume": 7090145.0}, {"date": "2017-02-02", "close": 2.72, "volume": 6420866.0}, {"date": "2017-02-03", "close": 2.69, "volume": 4671999.0}, {"date": "2017-02-06", "close": 2.71, "volume": 4771037.0}, {"date": "2017-02-07", "close": 2.72, "volume": 4718174.0}, {"date": "2017-02-08", "close": 2.76, "volume": 7721816.0}, {"date": "2017-02-09", "close": 2.77, "volume": 5878963.0}, {"date": "2017-02-10", "close": 2.81, "volume": 10744470.0}, {"date": "2017-02-13", "close": 2.79, "volume": 3618548.0}, {"date": "2017-02-14", "close": 2.82, "volume": 4810755.0}, {"date": "2017-02-15", "close": 2.82, "volume": 6462149.0}, {"date": "2017-02-16", "close": 2.81, "volume": 6078545.0}, {"date": "2017-02-17", "close": 2.7, "volume": 21344871.0}, {"date": "2017-02-20", "close": 2.78, "volume": 19550937.0}, {"date": "2017-02-21", "close": 2.82, "volume": 13104847.0}, {"date": "2017-02-22", "close": 2.84, "volume": 6831796.0}, {"date": "2017-02-23", "close": 2.83, "volume": 7035329.0}, {"date": "2017-02-24", "close": 2.82, "volume": 5676186.0}, {"date": "2017-02-27", "close": 2.84, "volume": 6459227.0}, {"date": "2017-02-28", "close": 2.82, "volume": 10278762.0}, {"date": "2017-03-01", "close": 2.84, "volume": 6642435.0}, {"date": "2017-03-02", "close": 2.89, "volume": 13926367.0}, {"date": "2017-03-03", "close": 2.8, "volume": 10156450.0}, {"date": "2017-03-06", "close": 2.82, "volume": 6552044.0}, {"date": "2017-03-07", "close": 2.79, "volume": 8353474.0}, {"date": "2017-03-08", "close": 2.79, "volume": 7533579.0}, {"date": "2017-03-09", "close": 2.81, "volume": 4182061.0}, {"date": "2017-03-10", "close": 2.83, "volume": 6976169.0}, {"date": "2017-03-13", "close": 2.82, "volume": 2992544.0}, {"date": "2017-03-14", "close": 2.82, "volume": 8747929.0}, {"date": "2017-03-15", "close": 2.84, "volume": 5287285.0}, {"date": "2017-03-16", "close": 2.86, "volume": 10566942.0}, {"date": "2017-03-17", "close": 2.86, "volume": 6704655.0}, {"date": "2017-03-20", "close": 2.88, "volume": 4632019.0}, {"date": "2017-03-21", "close": 2.89, "volume": 6973659.0}, {"date": "2017-03-22", "close": 2.85, "volume": 5358654.0}, {"date": "2017-03-23", "close": 2.83, "volume": 4865638.0}, {"date": "2017-03-24", "close": 2.86, "volume": 5291524.0}, {"date": "2017-03-27", "close": 2.86, "volume": 3755594.0}, {"date": "2017-03-28", "close": 2.87, "volume": 7803035.0}, {"date": "2017-03-29", "close": 2.84, "volume": 8286433.0}, {"date": "2017-03-30", "close": 2.83, "volume": 4540798.0}, {"date": "2017-03-31", "close": 2.82, "volume": 4786999.0}, {"date": "2017-04-03", "close": 2.82, "volume": 5039202.0}, {"date": "2017-04-04", "close": 2.82, "volume": 2592639.0}, {"date": "2017-04-05", "close": 2.83, "volume": 11001819.0}, {"date": "2017-04-06", "close": 2.83, "volume": 3810712.0}, {"date": "2017-04-07", "close": 2.83, "volume": 4191775.0}, {"date": "2017-04-10", "close": 2.82, "volume": 4286461.0}, {"date": "2017-04-11", "close": 2.83, "volume": 4118294.0}, {"date": "2017-04-12", "close": 2.82, "volume": 3972755.0}, {"date": "2017-04-13", "close": 2.85, "volume": 4545365.0}, {"date": "2017-04-18", "close": 2.83, "volume": 8605672.0}, {"date": "2017-04-19", "close": 2.83, "volume": 4177284.0}, {"date": "2017-04-20", "close": 2.82, "volume": 4543060.0}, {"date": "2017-04-21", "close": 2.84, "volume": 3519746.0}, {"date": "2017-04-24", "close": 2.85, "volume": 3248468.0}, {"date": "2017-04-26", "close": 2.87, "volume": 3280475.0}, {"date": "2017-04-27", "close": 2.87, "volume": 6428906.0}, {"date": "2017-04-28", "close": 2.91, "volume": 11408651.0}, {"date": "2017-05-01", "close": 2.93, "volume": 4452878.0}, {"date": "2017-05-02", "close": 2.94, "volume": 5267312.0}, {"date": "2017-05-03", "close": 2.96, "volume": 8814356.0}, {"date": "2017-05-04", "close": 2.97, "volume": 5667324.0}, {"date": "2017-05-05", "close": 2.94, "volume": 5827584.0}, {"date": "2017-05-08", "close": 2.96, "volume": 7088286.0}, {"date": "2017-05-09", "close": 2.98, "volume": 6882565.0}, {"date": "2017-05-10", "close": 3.02, "volume": 8903732.0}, {"date": "2017-05-11", "close": 3.01, "volume": 7250133.0}, {"date": "2017-05-12", "close": 2.98, "volume": 4207546.0}, {"date": "2017-05-15", "close": 2.97, "volume": 3917375.0}, {"date": "2017-05-16", "close": 2.92, "volume": 11903239.0}, {"date": "2017-05-17", "close": 2.81, "volume": 17308499.0}, {"date": "2017-05-18", "close": 2.8, "volume": 8640360.0}, {"date": "2017-05-19", "close": 2.81, "volume": 4241166.0}, {"date": "2017-05-22", "close": 2.83, "volume": 6886315.0}, {"date": "2017-05-23", "close": 2.8, "volume": 3961956.0}, {"date": "2017-05-24", "close": 2.83, "volume": 5312373.0}, {"date": "2017-05-25", "close": 2.8, "volume": 6080258.0}, {"date": "2017-05-26", "close": 2.81, "volume": 5493895.0}, {"date": "2017-05-29", "close": 2.75, "volume": 10439448.0}, {"date": "2017-05-30", "close": 2.73, "volume": 12115318.0}, {"date": "2017-05-31", "close": 2.75, "volume": 12745466.0}, {"date": "2017-06-01", "close": 2.79, "volume": 6752562.0}, {"date": "2017-06-02", "close": 2.79, "volume": 5338003.0}, {"date": "2017-06-05", "close": 2.77, "volume": 7739036.0}, {"date": "2017-06-06", "close": 2.75, "volume": 4748877.0}, {"date": "2017-06-07", "close": 2.76, "volume": 8092535.0}, {"date": "2017-06-08", "close": 2.77, "volume": 5982646.0}, {"date": "2017-06-09", "close": 2.78, "volume": 3131602.0}, {"date": "2017-06-13", "close": 2.81, "volume": 6525983.0}, {"date": "2017-06-14", "close": 2.76, "volume": 15026925.0}, {"date": "2017-06-15", "close": 2.71, "volume": 31310548.0}, {"date": "2017-06-16", "close": 2.74, "volume": 9967752.0}, {"date": "2017-06-19", "close": 2.74, "volume": 4707119.0}, {"date": "2017-06-20", "close": 2.73, "volume": 4163693.0}, {"date": "2017-06-21", "close": 2.74, "volume": 13125334.0}, {"date": "2017-06-22", "close": 2.75, "volume": 5500730.0}, {"date": "2017-06-23", "close": 2.74, "volume": 7607657.0}, {"date": "2017-06-26", "close": 2.75, "volume": 4590185.0}, {"date": "2017-06-27", "close": 2.74, "volume": 8027425.0}, {"date": "2017-06-28", "close": 2.84, "volume": 21305234.0}, {"date": "2017-06-29", "close": 2.84, "volume": 5870823.0}, {"date": "2017-06-30", "close": 2.8, "volume": 8162033.0}, {"date": "2017-07-03", "close": 2.81, "volume": 6973683.0}, {"date": "2017-07-04", "close": 2.86, "volume": 6896397.0}, {"date": "2017-07-05", "close": 2.87, "volume": 6083617.0}, {"date": "2017-07-06", "close": 2.86, "volume": 7383870.0}, {"date": "2017-07-07", "close": 2.83, "volume": 7569343.0}, {"date": "2017-07-10", "close": 2.86, "volume": 4756474.0}, {"date": "2017-07-11", "close": 2.86, "volume": 5884633.0}, {"date": "2017-07-12", "close": 2.84, "volume": 5364750.0}, {"date": "2017-07-13", "close": 2.86, "volume": 9231308.0}, {"date": "2017-07-14", "close": 2.9, "volume": 10997249.0}, {"date": "2017-07-17", "close": 2.79, "volume": 19575324.0}, {"date": "2017-07-18", "close": 2.74, "volume": 9998222.0}, {"date": "2017-07-19", "close": 2.75, "volume": 6186191.0}, {"date": "2017-07-20", "close": 2.75, "volume": 7049453.0}, {"date": "2017-07-21", "close": 2.71, "volume": 8567119.0}, {"date": "2017-07-24", "close": 2.69, "volume": 5163434.0}, {"date": "2017-07-25", "close": 2.71, "volume": 2874616.0}, {"date": "2017-07-26", "close": 2.73, "volume": 5989242.0}, {"date": "2017-07-27", "close": 2.73, "volume": 4135131.0}, {"date": "2017-07-28", "close": 2.68, "volume": 8907579.0}, {"date": "2017-07-31", "close": 2.72, "volume": 3998620.0}, {"date": "2017-08-01", "close": 2.77, "volume": 7606122.0}, {"date": "2017-08-02", "close": 2.75, "volume": 13840857.0}, {"date": "2017-08-03", "close": 2.75, "volume": 3593334.0}, {"date": "2017-08-04", "close": 2.75, "volume": 4812037.0}, {"date": "2017-08-07", "close": 2.79, "volume": 2780662.0}, {"date": "2017-08-08", "close": 2.78, "volume": 2813402.0}, {"date": "2017-08-09", "close": 2.82, "volume": 5000423.0}, {"date": "2017-08-10", "close": 2.78, "volume": 3008889.0}, {"date": "2017-08-11", "close": 2.74, "volume": 4582538.0}, {"date": "2017-08-14", "close": 2.76, "volume": 3413424.0}, {"date": "2017-08-15", "close": 2.76, "volume": 5894436.0}, {"date": "2017-08-16", "close": 2.77, "volume": 5727999.0}, {"date": "2017-08-17", "close": 2.77, "volume": 6300165.0}, {"date": "2017-08-18", "close": 2.76, "volume": 5981507.0}, {"date": "2017-08-21", "close": 2.74, "volume": 11550494.0}, {"date": "2017-08-22", "close": 2.7, "volume": 10313757.0}, {"date": "2017-08-23", "close": 2.68, "volume": 16370166.0}, {"date": "2017-08-24", "close": 2.69, "volume": 9476001.0}, {"date": "2017-08-25", "close": 2.87, "volume": 33786182.0}, {"date": "2017-08-28", "close": 2.94, "volume": 21331918.0}, {"date": "2017-08-29", "close": 2.97, "volume": 6991083.0}, {"date": "2017-08-30", "close": 3.0, "volume": 18113024.0}, {"date": "2017-08-31", "close": 3.04, "volume": 17665524.0}, {"date": "2017-09-01", "close": 3.06, "volume": 5745031.0}, {"date": "2017-09-04", "close": 3.05, "volume": 4805575.0}, {"date": "2017-09-05", "close": 3.06, "volume": 8019990.0}, {"date": "2017-09-06", "close": 3.0, "volume": 9978791.0}, {"date": "2017-09-07", "close": 2.97, "volume": 9870030.0}, {"date": "2017-09-08", "close": 3.01, "volume": 5793375.0}, {"date": "2017-09-11", "close": 3.0, "volume": 4151595.0}, {"date": "2017-09-12", "close": 2.99, "volume": 6557524.0}, {"date": "2017-09-13", "close": 2.97, "volume": 4563819.0}, {"date": "2017-09-14", "close": 2.98, "volume": 4119997.0}, {"date": "2017-09-15", "close": 2.97, "volume": 6653072.0}, {"date": "2017-09-18", "close": 2.98, "volume": 3967854.0}, {"date": "2017-09-19", "close": 2.99, "volume": 3984004.0}, {"date": "2017-09-20", "close": 2.96, "volume": 6330896.0}, {"date": "2017-09-21", "close": 2.93, "volume": 7259316.0}, {"date": "2017-09-22", "close": 2.96, "volume": 3747787.0}, {"date": "2017-09-25", "close": 2.97, "volume": 3334132.0}, {"date": "2017-09-26", "close": 2.95, "volume": 3953064.0}, {"date": "2017-09-27", "close": 2.94, "volume": 4425470.0}, {"date": "2017-09-28", "close": 2.93, "volume": 4222186.0}, {"date": "2017-09-29", "close": 2.92, "volume": 7638125.0}, {"date": "2017-10-02", "close": 2.95, "volume": 3118520.0}, {"date": "2017-10-03", "close": 2.95, "volume": 4331591.0}, {"date": "2017-10-04", "close": 2.92, "volume": 4375829.0}, {"date": "2017-10-05", "close": 2.96, "volume": 5572096.0}, {"date": "2017-10-06", "close": 2.97, "volume": 6917718.0}, {"date": "2017-10-09", "close": 2.97, "volume": 5420680.0}, {"date": "2017-10-10", "close": 2.98, "volume": 3564188.0}, {"date": "2017-10-11", "close": 2.99, "volume": 6253557.0}, {"date": "2017-10-12", "close": 3.04, "volume": 11298814.0}, {"date": "2017-10-13", "close": 3.1, "volume": 9772742.0}, {"date": "2017-10-16", "close": 3.08, "volume": 7571571.0}, {"date": "2017-10-17", "close": 3.1, "volume": 4843704.0}, {"date": "2017-10-18", "close": 3.09, "volume": 4082121.0}, {"date": "2017-10-19", "close": 3.11, "volume": 7918785.0}, {"date": "2017-10-20", "close": 3.15, "volume": 9564546.0}, {"date": "2017-10-23", "close": 3.12, "volume": 5238638.0}, {"date": "2017-10-24", "close": 3.09, "volume": 5248440.0}, {"date": "2017-10-25", "close": 3.08, "volume": 11001462.0}, {"date": "2017-10-26", "close": 3.09, "volume": 2577858.0}, {"date": "2017-10-27", "close": 3.08, "volume": 6124820.0}, {"date": "2017-10-30", "close": 3.07, "volume": 3024085.0}, {"date": "2017-10-31", "close": 3.07, "volume": 4814950.0}, {"date": "2017-11-01", "close": 3.1, "volume": 5115835.0}, {"date": "2017-11-02", "close": 3.1, "volume": 4400445.0}, {"date": "2017-11-03", "close": 3.11, "volume": 1937859.0}, {"date": "2017-11-06", "close": 3.11, "volume": 13129493.0}, {"date": "2017-11-07", "close": 3.13, "volume": 4738424.0}, {"date": "2017-11-08", "close": 3.14, "volume": 3692687.0}, {"date": "2017-11-09", "close": 3.14, "volume": 8130031.0}, {"date": "2017-11-10", "close": 3.16, "volume": 5115898.0}, {"date": "2017-11-13", "close": 3.16, "volume": 9405246.0}, {"date": "2017-11-14", "close": 3.18, "volume": 4888233.0}, {"date": "2017-11-15", "close": 3.2, "volume": 7949658.0}, {"date": "2017-11-16", "close": 3.22, "volume": 6284009.0}, {"date": "2017-11-17", "close": 3.22, "volume": 4826167.0}, {"date": "2017-11-20", "close": 3.21, "volume": 5177969.0}, {"date": "2017-11-21", "close": 3.22, "volume": 6836502.0}, {"date": "2017-11-22", "close": 3.23, "volume": 7246725.0}, {"date": "2017-11-23", "close": 3.22, "volume": 3562239.0}, {"date": "2017-11-24", "close": 3.19, "volume": 4914617.0}, {"date": "2017-11-27", "close": 3.18, "volume": 3238551.0}, {"date": "2017-11-28", "close": 3.23, "volume": 7755198.0}, {"date": "2017-11-29", "close": 3.23, "volume": 6701329.0}, {"date": "2017-11-30", "close": 3.27, "volume": 15867595.0}, {"date": "2017-12-01", "close": 3.24, "volume": 3576336.0}, {"date": "2017-12-04", "close": 3.24, "volume": 3534344.0}, {"date": "2017-12-05", "close": 3.23, "volume": 7974616.0}, {"date": "2017-12-06", "close": 3.22, "volume": 9421094.0}, {"date": "2017-12-07", "close": 3.26, "volume": 8048348.0}, {"date": "2017-12-08", "close": 3.27, "volume": 5233930.0}, {"date": "2017-12-11", "close": 3.3, "volume": 7397736.0}, {"date": "2017-12-12", "close": 3.26, "volume": 9538273.0}, {"date": "2017-12-13", "close": 3.28, "volume": 6274904.0}, {"date": "2017-12-14", "close": 3.28, "volume": 6053594.0}, {"date": "2017-12-15", "close": 3.26, "volume": 5239958.0}, {"date": "2017-12-18", "close": 3.28, "volume": 3887376.0}, {"date": "2017-12-19", "close": 3.27, "volume": 4793628.0}, {"date": "2017-12-20", "close": 3.28, "volume": 4690547.0}, {"date": "2017-12-21", "close": 3.3, "volume": 11637956.0}, {"date": "2017-12-22", "close": 3.3, "volume": 5225417.0}, {"date": "2017-12-27", "close": 3.29, "volume": 2211862.0}, {"date": "2017-12-28", "close": 3.3, "volume": 2061649.0}, {"date": "2017-12-29", "close": 3.29, "volume": 4953655.0}, {"date": "2018-01-02", "close": 3.28, "volume": 1923519.0}, {"date": "2018-01-03", "close": 3.27, "volume": 2374315.0}, {"date": "2018-01-04", "close": 3.24, "volume": 3789890.0}, {"date": "2018-01-05", "close": 3.24, "volume": 2024122.0}, {"date": "2018-01-08", "close": 3.26, "volume": 2172355.0}, {"date": "2018-01-09", "close": 3.22, "volume": 5731047.0}, {"date": "2018-01-10", "close": 3.22, "volume": 3914661.0}, {"date": "2018-01-11", "close": 3.22, "volume": 2705597.0}, {"date": "2018-01-12", "close": 3.19, "volume": 3041751.0}, {"date": "2018-01-15", "close": 3.22, "volume": 2290717.0}, {"date": "2018-01-16", "close": 3.21, "volume": 3305192.0}, {"date": "2018-01-17", "close": 3.26, "volume": 5157853.0}, {"date": "2018-01-18", "close": 3.25, "volume": 3867384.0}, {"date": "2018-01-19", "close": 3.25, "volume": 3371812.0}, {"date": "2018-01-22", "close": 3.26, "volume": 3444620.0}, {"date": "2018-01-23", "close": 3.24, "volume": 4436077.0}, {"date": "2018-01-24", "close": 3.29, "volume": 4985158.0}, {"date": "2018-01-25", "close": 3.31, "volume": 9392146.0}, {"date": "2018-01-29", "close": 3.31, "volume": 4386524.0}, {"date": "2018-01-30", "close": 3.3, "volume": 5341936.0}, {"date": "2018-01-31", "close": 3.35, "volume": 7758382.0}, {"date": "2018-02-01", "close": 3.36, "volume": 13773105.0}, {"date": "2018-02-02", "close": 3.25, "volume": 9568668.0}, {"date": "2018-02-05", "close": 3.16, "volume": 6942143.0}, {"date": "2018-02-06", "close": 3.03, "volume": 14925225.0}, {"date": "2018-02-07", "close": 3.01, "volume": 9729619.0}, {"date": "2018-02-08", "close": 3.01, "volume": 6490872.0}, {"date": "2018-02-09", "close": 3.0, "volume": 7697030.0}, {"date": "2018-02-12", "close": 3.0, "volume": 8477685.0}, {"date": "2018-02-13", "close": 3.01, "volume": 8802009.0}, {"date": "2018-02-14", "close": 3.01, "volume": 5572858.0}, {"date": "2018-02-15", "close": 3.04, "volume": 13745692.0}, {"date": "2018-02-16", "close": 3.15, "volume": 16306122.0}, {"date": "2018-02-19", "close": 3.09, "volume": 10985630.0}, {"date": "2018-02-20", "close": 3.2, "volume": 11825496.0}, {"date": "2018-02-21", "close": 3.24, "volume": 5580000.0}, {"date": "2018-02-22", "close": 3.27, "volume": 6967785.0}, {"date": "2018-02-23", "close": 3.26, "volume": 7352221.0}, {"date": "2018-02-26", "close": 3.21, "volume": 15768124.0}, {"date": "2018-02-27", "close": 3.18, "volume": 8263836.0}, {"date": "2018-02-28", "close": 3.17, "volume": 8159241.0}, {"date": "2018-03-01", "close": 3.19, "volume": 4642924.0}, {"date": "2018-03-02", "close": 3.14, "volume": 5539186.0}, {"date": "2018-03-05", "close": 3.16, "volume": 4542934.0}, {"date": "2018-03-06", "close": 3.2, "volume": 10447087.0}, {"date": "2018-03-07", "close": 3.2, "volume": 6352487.0}, {"date": "2018-03-08", "close": 3.14, "volume": 12531926.0}, {"date": "2018-03-09", "close": 3.16, "volume": 3390232.0}, {"date": "2018-03-12", "close": 3.14, "volume": 4062649.0}, {"date": "2018-03-13", "close": 3.12, "volume": 4002878.0}, {"date": "2018-03-14", "close": 3.08, "volume": 8219796.0}, {"date": "2018-03-15", "close": 3.06, "volume": 7964032.0}, {"date": "2018-03-16", "close": 3.08, "volume": 6500236.0}, {"date": "2018-03-19", "close": 3.04, "volume": 7218313.0}, {"date": "2018-03-20", "close": 3.04, "volume": 3684310.0}, {"date": "2018-03-21", "close": 3.03, "volume": 7509674.0}, {"date": "2018-03-22", "close": 3.0, "volume": 9817377.0}, {"date": "2018-03-23", "close": 2.97, "volume": 11124845.0}, {"date": "2018-03-26", "close": 2.96, "volume": 4658830.0}, {"date": "2018-03-27", "close": 2.94, "volume": 5998977.0}, {"date": "2018-03-28", "close": 2.91, "volume": 4177071.0}, {"date": "2018-03-29", "close": 2.9, "volume": 9705324.0}, {"date": "2018-04-03", "close": 2.86, "volume": 4418620.0}, {"date": "2018-04-04", "close": 2.84, "volume": 8757825.0}, {"date": "2018-04-05", "close": 2.89, "volume": 8966312.0}, {"date": "2018-04-06", "close": 2.89, "volume": 6964578.0}, {"date": "2018-04-09", "close": 2.9, "volume": 4177276.0}, {"date": "2018-04-10", "close": 2.88, "volume": 4116130.0}, {"date": "2018-04-11", "close": 2.86, "volume": 5562093.0}, {"date": "2018-04-12", "close": 2.82, "volume": 6176231.0}, {"date": "2018-04-13", "close": 2.81, "volume": 6879873.0}, {"date": "2018-04-16", "close": 2.83, "volume": 3360611.0}, {"date": "2018-04-17", "close": 2.81, "volume": 6481957.0}, {"date": "2018-04-18", "close": 2.83, "volume": 12748958.0}, {"date": "2018-04-19", "close": 2.82, "volume": 6796683.0}, {"date": "2018-04-20", "close": 2.82, "volume": 9046091.0}, {"date": "2018-04-23", "close": 2.84, "volume": 7639751.0}, {"date": "2018-04-24", "close": 2.86, "volume": 5492379.0}, {"date": "2018-04-26", "close": 2.9, "volume": 12100170.0}, {"date": "2018-04-27", "close": 2.9, "volume": 6478387.0}, {"date": "2018-04-30", "close": 2.93, "volume": 8391717.0}, {"date": "2018-05-01", "close": 2.98, "volume": 10571415.0}, {"date": "2018-05-02", "close": 3.05, "volume": 10258182.0}, {"date": "2018-05-03", "close": 3.07, "volume": 8872571.0}, {"date": "2018-05-04", "close": 3.06, "volume": 9534122.0}, {"date": "2018-05-07", "close": 3.02, "volume": 8404689.0}, {"date": "2018-05-08", "close": 3.0, "volume": 16874458.0}, {"date": "2018-05-09", "close": 3.0, "volume": 6946563.0}, {"date": "2018-05-10", "close": 3.0, "volume": 6077732.0}, {"date": "2018-05-11", "close": 3.03, "volume": 5184619.0}, {"date": "2018-05-14", "close": 3.03, "volume": 4351871.0}, {"date": "2018-05-15", "close": 3.0, "volume": 5940227.0}, {"date": "2018-05-16", "close": 3.0, "volume": 4952258.0}, {"date": "2018-05-17", "close": 3.1, "volume": 8115491.0}, {"date": "2018-05-18", "close": 2.99, "volume": 11897961.0}, {"date": "2018-05-21", "close": 2.95, "volume": 7610589.0}, {"date": "2018-05-22", "close": 2.91, "volume": 6036386.0}, {"date": "2018-05-23", "close": 2.91, "volume": 6656965.0}, {"date": "2018-05-24", "close": 2.88, "volume": 9750922.0}, {"date": "2018-05-25", "close": 2.88, "volume": 6185504.0}, {"date": "2018-05-28", "close": 2.89, "volume": 4052407.0}, {"date": "2018-05-29", "close": 2.9, "volume": 5434667.0}, {"date": "2018-05-30", "close": 2.89, "volume": 6043497.0}, {"date": "2018-05-31", "close": 2.93, "volume": 9342733.0}, {"date": "2018-06-01", "close": 2.9, "volume": 5080762.0}, {"date": "2018-06-04", "close": 2.85, "volume": 4417839.0}, {"date": "2018-06-05", "close": 2.9, "volume": 6621549.0}, {"date": "2018-06-06", "close": 2.9, "volume": 9309681.0}, {"date": "2018-06-07", "close": 2.89, "volume": 6009510.0}, {"date": "2018-06-08", "close": 2.87, "volume": 6112520.0}, {"date": "2018-06-12", "close": 2.87, "volume": 10635006.0}, {"date": "2018-06-13", "close": 2.85, "volume": 6950042.0}, {"date": "2018-06-14", "close": 2.9, "volume": 8566357.0}, {"date": "2018-06-15", "close": 2.92, "volume": 9925062.0}, {"date": "2018-06-18", "close": 2.93, "volume": 5068362.0}, {"date": "2018-06-19", "close": 2.91, "volume": 5935076.0}, {"date": "2018-06-20", "close": 2.91, "volume": 8939514.0}, {"date": "2018-06-21", "close": 2.91, "volume": 29031614.0}, {"date": "2018-06-22", "close": 2.91, "volume": 6501642.0}, {"date": "2018-06-25", "close": 2.91, "volume": 4068292.0}, {"date": "2018-06-26", "close": 2.92, "volume": 4940229.0}, {"date": "2018-06-27", "close": 2.88, "volume": 4248793.0}, {"date": "2018-06-28", "close": 2.92, "volume": 5422960.0}, {"date": "2018-06-29", "close": 2.92, "volume": 6414608.0}, {"date": "2018-07-02", "close": 2.93, "volume": 2544154.0}, {"date": "2018-07-03", "close": 2.95, "volume": 4273549.0}, {"date": "2018-07-04", "close": 2.93, "volume": 5171836.0}, {"date": "2018-07-05", "close": 2.96, "volume": 4553625.0}, {"date": "2018-07-06", "close": 3.02, "volume": 4946714.0}, {"date": "2018-07-09", "close": 3.03, "volume": 3696846.0}, {"date": "2018-07-10", "close": 3.08, "volume": 9592413.0}, {"date": "2018-07-11", "close": 3.05, "volume": 5812764.0}, {"date": "2018-07-12", "close": 3.05, "volume": 3814911.0}, {"date": "2018-07-13", "close": 3.06, "volume": 3971366.0}, {"date": "2018-07-16", "close": 3.11, "volume": 6788080.0}, {"date": "2018-07-17", "close": 3.06, "volume": 5495594.0}, {"date": "2018-07-18", "close": 3.06, "volume": 5672256.0}, {"date": "2018-07-19", "close": 3.06, "volume": 4471129.0}, {"date": "2018-07-20", "close": 3.03, "volume": 6596766.0}, {"date": "2018-07-23", "close": 3.04, "volume": 4416425.0}, {"date": "2018-07-24", "close": 3.13, "volume": 8436899.0}, {"date": "2018-07-25", "close": 3.09, "volume": 8016943.0}, {"date": "2018-07-26", "close": 3.08, "volume": 5419029.0}, {"date": "2018-07-27", "close": 3.15, "volume": 11266848.0}, {"date": "2018-07-30", "close": 3.12, "volume": 8299550.0}, {"date": "2018-07-31", "close": 3.11, "volume": 5256764.0}, {"date": "2018-08-01", "close": 3.14, "volume": 6366883.0}, {"date": "2018-08-02", "close": 3.15, "volume": 12537744.0}, {"date": "2018-08-03", "close": 3.16, "volume": 4606598.0}, {"date": "2018-08-06", "close": 3.17, "volume": 3549033.0}, {"date": "2018-08-07", "close": 3.17, "volume": 5834864.0}, {"date": "2018-08-08", "close": 3.16, "volume": 3643461.0}, {"date": "2018-08-09", "close": 3.19, "volume": 5010620.0}, {"date": "2018-08-10", "close": 3.17, "volume": 3726732.0}, {"date": "2018-08-13", "close": 3.23, "volume": 12098255.0}, {"date": "2018-08-14", "close": 3.23, "volume": 9152657.0}, {"date": "2018-08-15", "close": 3.26, "volume": 4883515.0}, {"date": "2018-08-16", "close": 3.26, "volume": 7390505.0}, {"date": "2018-08-17", "close": 3.3, "volume": 5495197.0}, {"date": "2018-08-20", "close": 3.26, "volume": 7900499.0}, {"date": "2018-08-21", "close": 3.19, "volume": 10173943.0}, {"date": "2018-08-22", "close": 3.19, "volume": 5679014.0}, {"date": "2018-08-23", "close": 3.17, "volume": 9357988.0}, {"date": "2018-08-24", "close": 3.1, "volume": 19458720.0}, {"date": "2018-08-27", "close": 3.02, "volume": 13701565.0}, {"date": "2018-08-28", "close": 3.05, "volume": 13152265.0}, {"date": "2018-08-29", "close": 3.05, "volume": 10204127.0}, {"date": "2018-08-30", "close": 3.06, "volume": 8760360.0}, {"date": "2018-08-31", "close": 3.04, "volume": 11198394.0}, {"date": "2018-09-03", "close": 3.02, "volume": 5043385.0}, {"date": "2018-09-04", "close": 3.03, "volume": 5171877.0}, {"date": "2018-09-05", "close": 2.95, "volume": 7829063.0}, {"date": "2018-09-06", "close": 2.92, "volume": 8294049.0}, {"date": "2018-09-07", "close": 2.92, "volume": 5114648.0}, {"date": "2018-09-10", "close": 2.93, "volume": 4989951.0}, {"date": "2018-09-11", "close": 2.93, "volume": 7701457.0}, {"date": "2018-09-12", "close": 2.89, "volume": 7541434.0}, {"date": "2018-09-13", "close": 2.85, "volume": 9348345.0}, {"date": "2018-09-14", "close": 2.88, "volume": 4072315.0}, {"date": "2018-09-17", "close": 2.88, "volume": 3917864.0}, {"date": "2018-09-18", "close": 2.92, "volume": 4267598.0}, {"date": "2018-09-19", "close": 2.94, "volume": 4222854.0}, {"date": "2018-09-20", "close": 2.87, "volume": 8968294.0}, {"date": "2018-09-21", "close": 2.89, "volume": 9754380.0}, {"date": "2018-09-24", "close": 2.92, "volume": 3014454.0}, {"date": "2018-09-25", "close": 2.91, "volume": 2549798.0}, {"date": "2018-09-26", "close": 2.85, "volume": 5226376.0}, {"date": "2018-09-27", "close": 2.89, "volume": 10191269.0}, {"date": "2018-09-28", "close": 2.91, "volume": 6501336.0}, {"date": "2018-10-01", "close": 2.88, "volume": 2620314.0}, {"date": "2018-10-02", "close": 2.83, "volume": 4622898.0}, {"date": "2018-10-03", "close": 2.83, "volume": 2258992.0}, {"date": "2018-10-04", "close": 2.88, "volume": 5216256.0}, {"date": "2018-10-05", "close": 2.9, "volume": 4184504.0}, {"date": "2018-10-08", "close": 2.88, "volume": 3745472.0}, {"date": "2018-10-09", "close": 2.86, "volume": 8527876.0}, {"date": "2018-10-10", "close": 2.84, "volume": 4938318.0}, {"date": "2018-10-11", "close": 2.8, "volume": 7701904.0}, {"date": "2018-10-12", "close": 2.79, "volume": 7279503.0}, {"date": "2018-10-15", "close": 2.75, "volume": 5981731.0}, {"date": "2018-10-16", "close": 2.75, "volume": 5152413.0}, {"date": "2018-10-17", "close": 2.79, "volume": 5017402.0}, {"date": "2018-10-18", "close": 2.83, "volume": 5561282.0}, {"date": "2018-10-19", "close": 2.82, "volume": 3769322.0}, {"date": "2018-10-22", "close": 2.8, "volume": 4203947.0}, {"date": "2018-10-23", "close": 2.78, "volume": 4568099.0}, {"date": "2018-10-24", "close": 2.78, "volume": 4609766.0}, {"date": "2018-10-25", "close": 2.69, "volume": 7453307.0}, {"date": "2018-10-26", "close": 2.65, "volume": 10729229.0}, {"date": "2018-10-29", "close": 2.72, "volume": 26424813.0}, {"date": "2018-10-30", "close": 2.71, "volume": 13533474.0}, {"date": "2018-10-31", "close": 2.79, "volume": 20364373.0}, {"date": "2018-11-01", "close": 2.81, "volume": 6807604.0}, {"date": "2018-11-02", "close": 2.78, "volume": 4936767.0}, {"date": "2018-11-05", "close": 2.78, "volume": 4321309.0}, {"date": "2018-11-06", "close": 2.81, "volume": 4012960.0}, {"date": "2018-11-07", "close": 2.81, "volume": 3495997.0}, {"date": "2018-11-08", "close": 2.83, "volume": 6991101.0}, {"date": "2018-11-09", "close": 2.82, "volume": 11581715.0}, {"date": "2018-11-12", "close": 2.81, "volume": 3899490.0}, {"date": "2018-11-13", "close": 2.75, "volume": 5283584.0}, {"date": "2018-11-14", "close": 2.74, "volume": 7701874.0}, {"date": "2018-11-15", "close": 2.8, "volume": 7222318.0}, {"date": "2018-11-16", "close": 2.77, "volume": 3954109.0}, {"date": "2018-11-19", "close": 2.6, "volume": 17398618.0}, {"date": "2018-11-20", "close": 2.56, "volume": 14144330.0}, {"date": "2018-11-21", "close": 2.53, "volume": 6840929.0}, {"date": "2018-11-22", "close": 2.5, "volume": 7409094.0}, {"date": "2018-11-23", "close": 2.5, "volume": 4945129.0}, {"date": "2018-11-26", "close": 2.46, "volume": 7707603.0}, {"date": "2018-11-27", "close": 2.46, "volume": 7863947.0}, {"date": "2018-11-28", "close": 2.51, "volume": 6741296.0}, {"date": "2018-11-29", "close": 2.48, "volume": 7931153.0}, {"date": "2018-11-30", "close": 2.42, "volume": 13015604.0}, {"date": "2018-12-03", "close": 2.44, "volume": 8024187.0}, {"date": "2018-12-04", "close": 2.43, "volume": 6301537.0}, {"date": "2018-12-05", "close": 2.41, "volume": 6691062.0}, {"date": "2018-12-06", "close": 2.41, "volume": 4753642.0}, {"date": "2018-12-07", "close": 2.38, "volume": 5502219.0}, {"date": "2018-12-10", "close": 2.35, "volume": 9706233.0}, {"date": "2018-12-11", "close": 2.33, "volume": 7848607.0}, {"date": "2018-12-12", "close": 2.36, "volume": 6241940.0}, {"date": "2018-12-13", "close": 2.33, "volume": 6951068.0}, {"date": "2018-12-14", "close": 2.33, "volume": 7646062.0}, {"date": "2018-12-17", "close": 2.35, "volume": 4277409.0}, {"date": "2018-12-18", "close": 2.36, "volume": 8191576.0}, {"date": "2018-12-19", "close": 2.4, "volume": 8434356.0}, {"date": "2018-12-20", "close": 2.48, "volume": 13538604.0}, {"date": "2018-12-21", "close": 2.49, "volume": 20352084.0}, {"date": "2018-12-24", "close": 2.53, "volume": 2696825.0}, {"date": "2018-12-27", "close": 2.58, "volume": 9536697.0}, {"date": "2018-12-28", "close": 2.57, "volume": 6472974.0}, {"date": "2018-12-31", "close": 2.57, "volume": 4680537.0}, {"date": "2019-01-02", "close": 2.5, "volume": 8194556.0}, {"date": "2019-01-03", "close": 2.54, "volume": 5311425.0}, {"date": "2019-01-04", "close": 2.53, "volume": 4442415.0}, {"date": "2019-01-07", "close": 2.54, "volume": 4799326.0}, {"date": "2019-01-08", "close": 2.54, "volume": 4642990.0}, {"date": "2019-01-09", "close": 2.58, "volume": 5480584.0}, {"date": "2019-01-10", "close": 2.56, "volume": 5070523.0}, {"date": "2019-01-11", "close": 2.58, "volume": 4125223.0}, {"date": "2019-01-14", "close": 2.57, "volume": 4843084.0}, {"date": "2019-01-15", "close": 2.59, "volume": 4551810.0}, {"date": "2019-01-16", "close": 2.65, "volume": 6798252.0}, {"date": "2019-01-17", "close": 2.65, "volume": 7470175.0}, {"date": "2019-01-18", "close": 2.64, "volume": 8555541.0}, {"date": "2019-01-21", "close": 2.66, "volume": 6073582.0}, {"date": "2019-01-22", "close": 2.63, "volume": 4135682.0}, {"date": "2019-01-23", "close": 2.59, "volume": 5558669.0}, {"date": "2019-01-24", "close": 2.61, "volume": 9965004.0}, {"date": "2019-01-25", "close": 2.61, "volume": 9972787.0}, {"date": "2019-01-29", "close": 2.62, "volume": 7690173.0}, {"date": "2019-01-30", "close": 2.64, "volume": 8447917.0}, {"date": "2019-01-31", "close": 2.62, "volume": 16486199.0}, {"date": "2019-02-01", "close": 2.59, "volume": 6475258.0}, {"date": "2019-02-04", "close": 2.69, "volume": 8677646.0}, {"date": "2019-02-05", "close": 2.68, "volume": 10305981.0}, {"date": "2019-02-06", "close": 2.74, "volume": 7754408.0}, {"date": "2019-02-07", "close": 2.74, "volume": 7656056.0}, {"date": "2019-02-08", "close": 2.73, "volume": 10039520.0}, {"date": "2019-02-11", "close": 2.72, "volume": 4677729.0}, {"date": "2019-02-12", "close": 2.78, "volume": 12168090.0}, {"date": "2019-02-13", "close": 2.81, "volume": 11256219.0}, {"date": "2019-02-14", "close": 2.76, "volume": 8913834.0}, {"date": "2019-02-15", "close": 2.84, "volume": 31761094.0}, {"date": "2019-02-18", "close": 2.85, "volume": 7814689.0}, {"date": "2019-02-19", "close": 2.9, "volume": 11155752.0}, {"date": "2019-02-20", "close": 2.82, "volume": 11434156.0}, {"date": "2019-02-21", "close": 2.81, "volume": 11319038.0}, {"date": "2019-02-22", "close": 2.84, "volume": 12804334.0}, {"date": "2019-02-25", "close": 2.82, "volume": 7631009.0}, {"date": "2019-02-26", "close": 2.79, "volume": 16207982.0}, {"date": "2019-02-27", "close": 2.83, "volume": 10468943.0}, {"date": "2019-02-28", "close": 2.84, "volume": 8180668.0}, {"date": "2019-03-01", "close": 2.87, "volume": 8285060.0}, {"date": "2019-03-04", "close": 2.89, "volume": 7729179.0}, {"date": "2019-03-05", "close": 2.83, "volume": 6880503.0}, {"date": "2019-03-06", "close": 2.83, "volume": 6495857.0}, {"date": "2019-03-07", "close": 2.82, "volume": 31249853.0}, {"date": "2019-03-08", "close": 2.78, "volume": 11973559.0}, {"date": "2019-03-11", "close": 2.77, "volume": 2748066.0}, {"date": "2019-03-12", "close": 2.76, "volume": 5885445.0}, {"date": "2019-03-13", "close": 2.73, "volume": 5410909.0}, {"date": "2019-03-14", "close": 2.75, "volume": 4911600.0}, {"date": "2019-03-15", "close": 2.74, "volume": 13343940.0}, {"date": "2019-03-18", "close": 2.7, "volume": 20729616.0}, {"date": "2019-03-19", "close": 2.69, "volume": 7027216.0}, {"date": "2019-03-20", "close": 2.71, "volume": 5495034.0}, {"date": "2019-03-21", "close": 2.69, "volume": 10728154.0}, {"date": "2019-03-22", "close": 2.7, "volume": 3904272.0}, {"date": "2019-03-25", "close": 2.67, "volume": 3817348.0}, {"date": "2019-03-26", "close": 2.7, "volume": 11831616.0}, {"date": "2019-03-27", "close": 2.71, "volume": 3877937.0}, {"date": "2019-03-28", "close": 2.74, "volume": 5807463.0}, {"date": "2019-03-29", "close": 2.76, "volume": 6671108.0}, {"date": "2019-04-01", "close": 2.76, "volume": 4524062.0}, {"date": "2019-04-02", "close": 2.75, "volume": 4872981.0}, {"date": "2019-04-03", "close": 2.73, "volume": 5269038.0}, {"date": "2019-04-04", "close": 2.74, "volume": 7503917.0}, {"date": "2019-04-05", "close": 2.67, "volume": 7447500.0}, {"date": "2019-04-08", "close": 2.66, "volume": 2744094.0}, {"date": "2019-04-09", "close": 2.64, "volume": 6935349.0}, {"date": "2019-04-10", "close": 2.66, "volume": 4149444.0}, {"date": "2019-04-11", "close": 2.65, "volume": 3772330.0}, {"date": "2019-04-12", "close": 2.69, "volume": 3738464.0}, {"date": "2019-04-15", "close": 2.67, "volume": 4007026.0}, {"date": "2019-04-16", "close": 2.71, "volume": 6203320.0}, {"date": "2019-04-17", "close": 2.71, "volume": 4010666.0}, {"date": "2019-04-18", "close": 2.74, "volume": 5144035.0}, {"date": "2019-04-23", "close": 2.82, "volume": 5408916.0}, {"date": "2019-04-24", "close": 2.86, "volume": 13067212.0}, {"date": "2019-04-26", "close": 2.87, "volume": 8195737.0}, {"date": "2019-04-29", "close": 2.84, "volume": 9029187.0}, {"date": "2019-04-30", "close": 2.86, "volume": 7534276.0}, {"date": "2019-05-01", "close": 2.92, "volume": 11763797.0}, {"date": "2019-05-02", "close": 2.89, "volume": 5848055.0}, {"date": "2019-05-03", "close": 2.92, "volume": 5482309.0}, {"date": "2019-05-06", "close": 2.9, "volume": 3436331.0}, {"date": "2019-05-07", "close": 2.89, "volume": 7515690.0}, {"date": "2019-05-08", "close": 2.88, "volume": 3959726.0}, {"date": "2019-05-09", "close": 2.93, "volume": 6256960.0}, {"date": "2019-05-10", "close": 2.88, "volume": 4298668.0}, {"date": "2019-05-13", "close": 2.91, "volume": 4175972.0}, {"date": "2019-05-14", "close": 2.84, "volume": 9758851.0}, {"date": "2019-05-15", "close": 2.86, "volume": 3689464.0}, {"date": "2019-05-16", "close": 2.87, "volume": 10136731.0}, {"date": "2019-05-17", "close": 2.88, "volume": 6412743.0}, {"date": "2019-05-20", "close": 3.21, "volume": 23800298.0}, {"date": "2019-05-21", "close": 3.32, "volume": 21812625.0}, {"date": "2019-05-22", "close": 3.19, "volume": 18427754.0}, {"date": "2019-05-23", "close": 3.26, "volume": 6303979.0}, {"date": "2019-05-24", "close": 3.23, "volume": 4820622.0}, {"date": "2019-05-27", "close": 3.25, "volume": 2910111.0}, {"date": "2019-05-28", "close": 3.27, "volume": 7564349.0}, {"date": "2019-05-29", "close": 3.26, "volume": 7615281.0}, {"date": "2019-05-30", "close": 3.33, "volume": 13663160.0}, {"date": "2019-05-31", "close": 3.31, "volume": 10731695.0}, {"date": "2019-06-03", "close": 3.25, "volume": 11152572.0}, {"date": "2019-06-04", "close": 3.21, "volume": 9080185.0}, {"date": "2019-06-05", "close": 3.29, "volume": 6083300.0}, {"date": "2019-06-06", "close": 3.31, "volume": 6496596.0}, {"date": "2019-06-07", "close": 3.35, "volume": 6786445.0}, {"date": "2019-06-11", "close": 3.39, "volume": 6841789.0}, {"date": "2019-06-12", "close": 3.38, "volume": 6030523.0}, {"date": "2019-06-13", "close": 3.4, "volume": 5822462.0}, {"date": "2019-06-14", "close": 3.38, "volume": 4655893.0}, {"date": "2019-06-17", "close": 3.4, "volume": 15192026.0}, {"date": "2019-06-18", "close": 3.4, "volume": 12927647.0}, {"date": "2019-06-19", "close": 3.41, "volume": 8337950.0}, {"date": "2019-06-20", "close": 3.49, "volume": 11552022.0}, {"date": "2019-06-21", "close": 3.56, "volume": 17001120.0}, {"date": "2019-06-24", "close": 3.51, "volume": 14774346.0}, {"date": "2019-06-25", "close": 3.44, "volume": 19365648.0}, {"date": "2019-06-26", "close": 3.47, "volume": 13979229.0}, {"date": "2019-06-27", "close": 3.49, "volume": 4319563.0}, {"date": "2019-06-28", "close": 3.49, "volume": 9224933.0}, {"date": "2019-07-01", "close": 3.48, "volume": 11428021.0}, {"date": "2019-07-02", "close": 3.49, "volume": 4763632.0}, {"date": "2019-07-03", "close": 3.5, "volume": 4447777.0}, {"date": "2019-07-04", "close": 3.63, "volume": 11782403.0}, {"date": "2019-07-05", "close": 3.67, "volume": 5389171.0}, {"date": "2019-07-08", "close": 3.6, "volume": 3078314.0}, {"date": "2019-07-09", "close": 3.64, "volume": 4941383.0}, {"date": "2019-07-10", "close": 3.58, "volume": 9407465.0}, {"date": "2019-07-11", "close": 3.61, "volume": 8322767.0}, {"date": "2019-07-12", "close": 3.59, "volume": 6054478.0}, {"date": "2019-07-15", "close": 3.58, "volume": 3773962.0}, {"date": "2019-07-16", "close": 3.58, "volume": 6703607.0}, {"date": "2019-07-17", "close": 3.6, "volume": 8531494.0}, {"date": "2019-07-18", "close": 3.59, "volume": 4952307.0}, {"date": "2019-07-19", "close": 3.65, "volume": 7423757.0}, {"date": "2019-07-22", "close": 3.6, "volume": 10175497.0}, {"date": "2019-07-23", "close": 3.58, "volume": 4443218.0}, {"date": "2019-07-24", "close": 3.64, "volume": 5507807.0}, {"date": "2019-07-25", "close": 3.64, "volume": 5646792.0}, {"date": "2019-07-26", "close": 3.62, "volume": 5671748.0}, {"date": "2019-07-29", "close": 3.64, "volume": 11319950.0}, {"date": "2019-07-30", "close": 3.63, "volume": 5841865.0}, {"date": "2019-07-31", "close": 3.61, "volume": 16128395.0}, {"date": "2019-08-01", "close": 3.57, "volume": 7496819.0}, {"date": "2019-08-02", "close": 3.56, "volume": 6326926.0}, {"date": "2019-08-05", "close": 3.49, "volume": 5934828.0}, {"date": "2019-08-06", "close": 3.43, "volume": 10392210.0}, {"date": "2019-08-07", "close": 3.41, "volume": 12790286.0}, {"date": "2019-08-08", "close": 3.42, "volume": 5483779.0}, {"date": "2019-08-09", "close": 3.44, "volume": 5306160.0}, {"date": "2019-08-12", "close": 3.42, "volume": 3863224.0}, {"date": "2019-08-13", "close": 3.46, "volume": 6022968.0}, {"date": "2019-08-14", "close": 3.47, "volume": 4504061.0}, {"date": "2019-08-15", "close": 3.38, "volume": 7325742.0}, {"date": "2019-08-16", "close": 3.39, "volume": 6574571.0}, {"date": "2019-08-19", "close": 3.36, "volume": 10115888.0}, {"date": "2019-08-20", "close": 3.39, "volume": 7735658.0}, {"date": "2019-08-21", "close": 3.38, "volume": 6142825.0}, {"date": "2019-08-22", "close": 3.48, "volume": 9638748.0}, {"date": "2019-08-23", "close": 3.44, "volume": 9697557.0}, {"date": "2019-08-26", "close": 3.5, "volume": 9345534.0}, {"date": "2019-08-27", "close": 3.56, "volume": 11152064.0}, {"date": "2019-08-28", "close": 3.56, "volume": 6594040.0}, {"date": "2019-08-29", "close": 3.6, "volume": 10214008.0}, {"date": "2019-08-30", "close": 3.64, "volume": 8168272.0}, {"date": "2019-09-02", "close": 3.62, "volume": 4921503.0}, {"date": "2019-09-03", "close": 3.54, "volume": 8030759.0}, {"date": "2019-09-04", "close": 3.4, "volume": 9168946.0}, {"date": "2019-09-05", "close": 3.44, "volume": 9592915.0}, {"date": "2019-09-06", "close": 3.41, "volume": 4631875.0}, {"date": "2019-09-09", "close": 3.5, "volume": 5860785.0}, {"date": "2019-09-10", "close": 3.41, "volume": 5563458.0}, {"date": "2019-09-11", "close": 3.41, "volume": 5184028.0}, {"date": "2019-09-12", "close": 3.38, "volume": 5430328.0}, {"date": "2019-09-13", "close": 3.41, "volume": 5964936.0}, {"date": "2019-09-16", "close": 3.37, "volume": 4779582.0}, {"date": "2019-09-17", "close": 3.4, "volume": 6016997.0}, {"date": "2019-09-18", "close": 3.42, "volume": 11102539.0}, {"date": "2019-09-19", "close": 3.48, "volume": 14831444.0}, {"date": "2019-09-20", "close": 3.43, "volume": 8488058.0}, {"date": "2019-09-23", "close": 3.48, "volume": 4098521.0}, {"date": "2019-09-24", "close": 3.41, "volume": 10843654.0}, {"date": "2019-09-25", "close": 3.44, "volume": 8692460.0}, {"date": "2019-09-26", "close": 3.36, "volume": 7637102.0}, {"date": "2019-09-27", "close": 3.45, "volume": 5080364.0}, {"date": "2019-09-30", "close": 3.4, "volume": 11809076.0}, {"date": "2019-10-01", "close": 3.4, "volume": 5618400.0}, {"date": "2019-10-02", "close": 3.37, "volume": 4855823.0}, {"date": "2019-10-03", "close": 3.27, "volume": 7668674.0}, {"date": "2019-10-04", "close": 3.25, "volume": 9088074.0}, {"date": "2019-10-07", "close": 3.3, "volume": 2315112.0}, {"date": "2019-10-08", "close": 3.28, "volume": 5569863.0}, {"date": "2019-10-09", "close": 3.24, "volume": 4621193.0}, {"date": "2019-10-10", "close": 3.23, "volume": 6059520.0}, {"date": "2019-10-11", "close": 3.26, "volume": 3230318.0}, {"date": "2019-10-14", "close": 3.26, "volume": 2630430.0}, {"date": "2019-10-15", "close": 3.26, "volume": 4531006.0}, {"date": "2019-10-16", "close": 3.36, "volume": 8518199.0}, {"date": "2019-10-17", "close": 3.37, "volume": 7115063.0}, {"date": "2019-10-18", "close": 3.37, "volume": 7038184.0}, {"date": "2019-10-21", "close": 3.42, "volume": 7212974.0}, {"date": "2019-10-22", "close": 3.42, "volume": 6356896.0}, {"date": "2019-10-23", "close": 3.42, "volume": 4438871.0}, {"date": "2019-10-24", "close": 3.41, "volume": 5447903.0}, {"date": "2019-10-25", "close": 3.41, "volume": 5358382.0}, {"date": "2019-10-28", "close": 3.4, "volume": 4320884.0}, {"date": "2019-10-29", "close": 3.46, "volume": 6588160.0}, {"date": "2019-10-30", "close": 3.37, "volume": 9387794.0}, {"date": "2019-10-31", "close": 3.38, "volume": 8248086.0}, {"date": "2019-11-01", "close": 3.37, "volume": 6879820.0}, {"date": "2019-11-04", "close": 3.37, "volume": 10725849.0}, {"date": "2019-11-05", "close": 3.4, "volume": 5191680.0}, {"date": "2019-11-06", "close": 3.11, "volume": 38977458.0}, {"date": "2019-11-07", "close": 3.15, "volume": 16456113.0}, {"date": "2019-11-08", "close": 3.21, "volume": 9914246.0}, {"date": "2019-11-11", "close": 3.19, "volume": 7399595.0}, {"date": "2019-11-12", "close": 3.16, "volume": 6978965.0}, {"date": "2019-11-13", "close": 3.14, "volume": 7617610.0}, {"date": "2019-11-14", "close": 3.16, "volume": 5487510.0}, {"date": "2019-11-15", "close": 3.15, "volume": 4746363.0}, {"date": "2019-11-18", "close": 3.18, "volume": 5557960.0}, {"date": "2019-11-19", "close": 3.2, "volume": 9294365.0}, {"date": "2019-11-20", "close": 3.17, "volume": 10327419.0}, {"date": "2019-11-21", "close": 3.11, "volume": 8658768.0}, {"date": "2019-11-22", "close": 3.12, "volume": 4681095.0}, {"date": "2019-11-25", "close": 3.15, "volume": 5226865.0}, {"date": "2019-11-26", "close": 3.21, "volume": 14249142.0}, {"date": "2019-11-27", "close": 3.23, "volume": 7803487.0}, {"date": "2019-11-28", "close": 3.21, "volume": 7950968.0}, {"date": "2019-11-29", "close": 3.26, "volume": 8953643.0}, {"date": "2019-12-02", "close": 3.26, "volume": 4132643.0}, {"date": "2019-12-03", "close": 3.18, "volume": 10844861.0}, {"date": "2019-12-04", "close": 3.1, "volume": 16471802.0}, {"date": "2019-12-05", "close": 3.14, "volume": 5183661.0}, {"date": "2019-12-06", "close": 3.21, "volume": 12768181.0}, {"date": "2019-12-09", "close": 3.25, "volume": 9850240.0}, {"date": "2019-12-10", "close": 3.24, "volume": 7811999.0}, {"date": "2019-12-11", "close": 3.26, "volume": 8425571.0}, {"date": "2019-12-12", "close": 3.26, "volume": 10802253.0}, {"date": "2019-12-13", "close": 3.27, "volume": 5102441.0}, {"date": "2019-12-16", "close": 3.32, "volume": 10844025.0}, {"date": "2019-12-17", "close": 3.36, "volume": 9205988.0}, {"date": "2019-12-18", "close": 3.37, "volume": 15846583.0}, {"date": "2019-12-19", "close": 3.3, "volume": 11555717.0}, {"date": "2019-12-20", "close": 3.29, "volume": 6472449.0}, {"date": "2019-12-23", "close": 3.24, "volume": 4929109.0}, {"date": "2019-12-24", "close": 3.23, "volume": 2719371.0}, {"date": "2019-12-27", "close": 3.23, "volume": 2198823.0}, {"date": "2019-12-30", "close": 3.24, "volume": 2564753.0}, {"date": "2019-12-31", "close": 3.16, "volume": 3349335.0}, {"date": "2020-01-02", "close": 3.18, "volume": 2709023.0}, {"date": "2020-01-03", "close": 3.21, "volume": 4641366.0}, {"date": "2020-01-06", "close": 3.18, "volume": 7383804.0}, {"date": "2020-01-07", "close": 3.22, "volume": 4147724.0}, {"date": "2020-01-08", "close": 3.19, "volume": 6510734.0}, {"date": "2020-01-09", "close": 3.25, "volume": 5338563.0}, {"date": "2020-01-10", "close": 3.28, "volume": 4767194.0}, {"date": "2020-01-13", "close": 3.22, "volume": 5332891.0}, {"date": "2020-01-14", "close": 3.26, "volume": 4949385.0}, {"date": "2020-01-15", "close": 3.28, "volume": 4528875.0}, {"date": "2020-01-16", "close": 3.31, "volume": 6876843.0}, {"date": "2020-01-17", "close": 3.29, "volume": 8029741.0}, {"date": "2020-01-20", "close": 3.21, "volume": 11892445.0}, {"date": "2020-01-21", "close": 3.17, "volume": 6235767.0}, {"date": "2020-01-22", "close": 3.21, "volume": 12957661.0}, {"date": "2020-01-23", "close": 3.16, "volume": 7529393.0}, {"date": "2020-01-24", "close": 3.16, "volume": 11101853.0}, {"date": "2020-01-28", "close": 3.14, "volume": 9193047.0}, {"date": "2020-01-29", "close": 3.16, "volume": 11533926.0}, {"date": "2020-01-30", "close": 3.12, "volume": 11027329.0}, {"date": "2020-01-31", "close": 3.1, "volume": 8208420.0}, {"date": "2020-02-03", "close": 3.05, "volume": 7778894.0}, {"date": "2020-02-04", "close": 3.04, "volume": 7203079.0}, {"date": "2020-02-05", "close": 3.05, "volume": 10811829.0}, {"date": "2020-02-06", "close": 3.08, "volume": 12158283.0}, {"date": "2020-02-07", "close": 3.07, "volume": 5437940.0}, {"date": "2020-02-10", "close": 3.05, "volume": 9249420.0}, {"date": "2020-02-11", "close": 3.06, "volume": 3101688.0}, {"date": "2020-02-12", "close": 3.1, "volume": 7625568.0}, {"date": "2020-02-13", "close": 3.07, "volume": 5127863.0}, {"date": "2020-02-14", "close": 3.05, "volume": 4505948.0}, {"date": "2020-02-17", "close": 3.05, "volume": 2209599.0}, {"date": "2020-02-18", "close": 3.03, "volume": 17365764.0}, {"date": "2020-02-19", "close": 2.98, "volume": 10832156.0}, {"date": "2020-02-20", "close": 2.92, "volume": 17687723.0}, {"date": "2020-02-21", "close": 2.91, "volume": 12760582.0}, {"date": "2020-02-24", "close": 2.9, "volume": 9279502.0}, {"date": "2020-02-25", "close": 2.89, "volume": 15476084.0}, {"date": "2020-02-26", "close": 2.92, "volume": 16909009.0}, {"date": "2020-02-27", "close": 2.86, "volume": 18161842.0}, {"date": "2020-02-28", "close": 2.83, "volume": 22384560.0}, {"date": "2020-03-02", "close": 2.79, "volume": 13188831.0}, {"date": "2020-03-03", "close": 2.7, "volume": 14729335.0}, {"date": "2020-03-04", "close": 2.74, "volume": 19645934.0}, {"date": "2020-03-05", "close": 2.84, "volume": 18461981.0}, {"date": "2020-03-06", "close": 2.84, "volume": 18473214.0}, {"date": "2020-03-09", "close": 2.73, "volume": 17013875.0}, {"date": "2020-03-10", "close": 2.9, "volume": 24800094.0}, {"date": "2020-03-11", "close": 2.76, "volume": 16126527.0}, {"date": "2020-03-12", "close": 2.6, "volume": 28796184.0}, {"date": "2020-03-13", "close": 2.8, "volume": 30669490.0}, {"date": "2020-03-16", "close": 2.67, "volume": 25751952.0}, {"date": "2020-03-17", "close": 2.9, "volume": 28083922.0}, {"date": "2020-03-18", "close": 2.72, "volume": 29161205.0}, {"date": "2020-03-19", "close": 2.7, "volume": 16233553.0}, {"date": "2020-03-20", "close": 2.68, "volume": 17810808.0}, {"date": "2020-03-23", "close": 2.58, "volume": 25809866.0}, {"date": "2020-03-24", "close": 2.73, "volume": 20575933.0}, {"date": "2020-03-25", "close": 2.73, "volume": 21120736.0}, {"date": "2020-03-26", "close": 2.62, "volume": 23084442.0}, {"date": "2020-03-27", "close": 2.66, "volume": 20324160.0}, {"date": "2020-03-30", "close": 2.82, "volume": 13514651.0}, {"date": "2020-03-31", "close": 2.66, "volume": 19274164.0}, {"date": "2020-04-01", "close": 2.77, "volume": 16695909.0}, {"date": "2020-04-02", "close": 2.71, "volume": 11748406.0}, {"date": "2020-04-03", "close": 2.66, "volume": 16712060.0}, {"date": "2020-04-06", "close": 2.68, "volume": 16482999.0}, {"date": "2020-04-07", "close": 2.67, "volume": 17933791.0}, {"date": "2020-04-08", "close": 2.68, "volume": 11211888.0}, {"date": "2020-04-09", "close": 2.69, "volume": 6349503.0}, {"date": "2020-04-14", "close": 2.74, "volume": 11848301.0}, {"date": "2020-04-15", "close": 2.71, "volume": 16379806.0}, {"date": "2020-04-16", "close": 2.71, "volume": 34647539.0}, {"date": "2020-04-17", "close": 2.65, "volume": 16322133.0}, {"date": "2020-04-20", "close": 2.61, "volume": 10368214.0}, {"date": "2020-04-21", "close": 2.56, "volume": 14888831.0}, {"date": "2020-04-22", "close": 2.58, "volume": 10989533.0}, {"date": "2020-04-23", "close": 2.62, "volume": 13641342.0}, {"date": "2020-04-24", "close": 2.61, "volume": 13503662.0}, {"date": "2020-04-27", "close": 2.69, "volume": 6786335.0}, {"date": "2020-04-28", "close": 2.69, "volume": 9877454.0}, {"date": "2020-04-29", "close": 2.7, "volume": 5256819.0}, {"date": "2020-04-30", "close": 2.7, "volume": 7889361.0}, {"date": "2020-05-01", "close": 2.65, "volume": 8642417.0}, {"date": "2020-05-04", "close": 2.65, "volume": 13864686.0}, {"date": "2020-05-05", "close": 2.66, "volume": 7193327.0}, {"date": "2020-05-06", "close": 2.76, "volume": 18259742.0}, {"date": "2020-05-07", "close": 2.85, "volume": 15451096.0}, {"date": "2020-05-08", "close": 2.83, "volume": 14233735.0}, {"date": "2020-05-11", "close": 2.8, "volume": 7760185.0}, {"date": "2020-05-12", "close": 2.81, "volume": 7153741.0}, {"date": "2020-05-13", "close": 2.86, "volume": 9779070.0}, {"date": "2020-05-14", "close": 2.84, "volume": 10320625.0}, {"date": "2020-05-15", "close": 2.86, "volume": 8849958.0}, {"date": "2020-05-18", "close": 2.87, "volume": 5534123.0}, {"date": "2020-05-19", "close": 2.87, "volume": 17930997.0}, {"date": "2020-05-20", "close": 2.86, "volume": 11773212.0}, {"date": "2020-05-21", "close": 2.82, "volume": 8780447.0}, {"date": "2020-05-22", "close": 2.79, "volume": 7518517.0}, {"date": "2020-05-25", "close": 2.81, "volume": 5872943.0}, {"date": "2020-05-26", "close": 2.84, "volume": 9312315.0}, {"date": "2020-05-27", "close": 2.74, "volume": 21053370.0}, {"date": "2020-05-28", "close": 2.82, "volume": 9724758.0}, {"date": "2020-05-29", "close": 2.85, "volume": 18495613.0}, {"date": "2020-06-01", "close": 2.82, "volume": 6933264.0}, {"date": "2020-06-02", "close": 2.83, "volume": 4955174.0}, {"date": "2020-06-03", "close": 2.89, "volume": 9781379.0}, {"date": "2020-06-04", "close": 2.9, "volume": 9436293.0}, {"date": "2020-06-05", "close": 2.9, "volume": 17184305.0}, {"date": "2020-06-09", "close": 2.9, "volume": 12647313.0}, {"date": "2020-06-10", "close": 2.98, "volume": 10494789.0}, {"date": "2020-06-11", "close": 3.01, "volume": 15300746.0}, {"date": "2020-06-12", "close": 2.93, "volume": 11819322.0}, {"date": "2020-06-15", "close": 2.81, "volume": 9545356.0}, {"date": "2020-06-16", "close": 2.97, "volume": 9497295.0}, {"date": "2020-06-17", "close": 3.01, "volume": 11551869.0}, {"date": "2020-06-18", "close": 3.0, "volume": 13340022.0}, {"date": "2020-06-19", "close": 3.07, "volume": 22560402.0}, {"date": "2020-06-22", "close": 3.07, "volume": 9193761.0}, {"date": "2020-06-23", "close": 3.05, "volume": 6638322.0}, {"date": "2020-06-24", "close": 3.06, "volume": 9184329.0}, {"date": "2020-06-25", "close": 3.01, "volume": 5325194.0}, {"date": "2020-06-26", "close": 3.01, "volume": 6154127.0}, {"date": "2020-06-29", "close": 2.95, "volume": 5590100.0}, {"date": "2020-06-30", "close": 2.99, "volume": 10808092.0}, {"date": "2020-07-01", "close": 2.97, "volume": 4699630.0}, {"date": "2020-07-02", "close": 3.02, "volume": 7020784.0}, {"date": "2020-07-03", "close": 3.04, "volume": 4439860.0}, {"date": "2020-07-06", "close": 3.02, "volume": 3068663.0}, {"date": "2020-07-07", "close": 3.04, "volume": 4401828.0}, {"date": "2020-07-08", "close": 2.97, "volume": 5348359.0}, {"date": "2020-07-09", "close": 2.95, "volume": 6602858.0}, {"date": "2020-07-10", "close": 2.93, "volume": 4936465.0}, {"date": "2020-07-13", "close": 2.96, "volume": 4500414.0}, {"date": "2020-07-14", "close": 2.96, "volume": 5047398.0}, {"date": "2020-07-15", "close": 2.98, "volume": 5567546.0}, {"date": "2020-07-16", "close": 2.94, "volume": 5571609.0}, {"date": "2020-07-17", "close": 2.96, "volume": 2794357.0}, {"date": "2020-07-20", "close": 2.94, "volume": 4288730.0}, {"date": "2020-07-21", "close": 2.98, "volume": 6261897.0}, {"date": "2020-07-22", "close": 2.94, "volume": 3279374.0}, {"date": "2020-07-23", "close": 2.94, "volume": 6030247.0}, {"date": "2020-07-24", "close": 2.95, "volume": 6481271.0}, {"date": "2020-07-27", "close": 2.92, "volume": 5628952.0}, {"date": "2020-07-28", "close": 2.88, "volume": 5053718.0}, {"date": "2020-07-29", "close": 2.87, "volume": 5444438.0}, {"date": "2020-07-30", "close": 2.9, "volume": 5011954.0}, {"date": "2020-07-31", "close": 2.82, "volume": 5802035.0}, {"date": "2020-08-03", "close": 2.84, "volume": 6419536.0}, {"date": "2020-08-04", "close": 2.89, "volume": 6277795.0}, {"date": "2020-08-05", "close": 2.83, "volume": 4865648.0}, {"date": "2020-08-06", "close": 2.83, "volume": 6575166.0}, {"date": "2020-08-07", "close": 2.78, "volume": 3698026.0}, {"date": "2020-08-10", "close": 2.83, "volume": 7504170.0}, {"date": "2020-08-11", "close": 2.83, "volume": 4465844.0}, {"date": "2020-08-12", "close": 2.86, "volume": 3756555.0}, {"date": "2020-08-13", "close": 2.85, "volume": 3775753.0}, {"date": "2020-08-14", "close": 2.86, "volume": 4119720.0}, {"date": "2020-08-17", "close": 2.85, "volume": 3933095.0}, {"date": "2020-08-18", "close": 2.85, "volume": 4709829.0}, {"date": "2020-08-19", "close": 2.86, "volume": 6468709.0}, {"date": "2020-08-20", "close": 2.86, "volume": 15888002.0}, {"date": "2020-08-21", "close": 2.84, "volume": 9284229.0}, {"date": "2020-08-24", "close": 2.88, "volume": 6655097.0}, {"date": "2020-08-25", "close": 2.86, "volume": 6936028.0}, {"date": "2020-08-26", "close": 2.81, "volume": 5916945.0}, {"date": "2020-08-27", "close": 2.85, "volume": 6044850.0}, {"date": "2020-08-28", "close": 2.81, "volume": 7080998.0}, {"date": "2020-08-31", "close": 2.73, "volume": 8763052.0}, {"date": "2020-09-01", "close": 2.72, "volume": 13648587.0}, {"date": "2020-09-02", "close": 2.66, "volume": 5023698.0}, {"date": "2020-09-03", "close": 2.64, "volume": 10147247.0}, {"date": "2020-09-04", "close": 2.54, "volume": 8962094.0}, {"date": "2020-09-07", "close": 2.53, "volume": 4833702.0}, {"date": "2020-09-08", "close": 2.54, "volume": 4179304.0}, {"date": "2020-09-09", "close": 2.5, "volume": 15669849.0}, {"date": "2020-09-10", "close": 2.54, "volume": 14807785.0}, {"date": "2020-09-11", "close": 2.58, "volume": 7001715.0}, {"date": "2020-09-14", "close": 2.55, "volume": 6799461.0}, {"date": "2020-09-15", "close": 2.49, "volume": 12270899.0}, {"date": "2020-09-16", "close": 2.56, "volume": 10877016.0}, {"date": "2020-09-17", "close": 2.53, "volume": 12959376.0}, {"date": "2020-09-18", "close": 2.48, "volume": 11573086.0}, {"date": "2020-09-21", "close": 2.51, "volume": 5775864.0}, {"date": "2020-09-22", "close": 2.5, "volume": 6891001.0}, {"date": "2020-09-23", "close": 2.59, "volume": 9141467.0}, {"date": "2020-09-24", "close": 2.59, "volume": 17256813.0}, {"date": "2020-09-25", "close": 2.56, "volume": 8218208.0}, {"date": "2020-09-28", "close": 2.56, "volume": 4438798.0}, {"date": "2020-09-29", "close": 2.55, "volume": 8223397.0}, {"date": "2020-09-30", "close": 2.51, "volume": 11982839.0}, {"date": "2020-10-01", "close": 2.57, "volume": 7228641.0}, {"date": "2020-10-02", "close": 2.57, "volume": 7900510.0}, {"date": "2020-10-05", "close": 2.63, "volume": 3509704.0}, {"date": "2020-10-06", "close": 2.59, "volume": 3911186.0}, {"date": "2020-10-07", "close": 2.63, "volume": 6008570.0}, {"date": "2020-10-08", "close": 2.62, "volume": 3897346.0}, {"date": "2020-10-09", "close": 2.61, "volume": 3983011.0}, {"date": "2020-10-12", "close": 2.58, "volume": 3073041.0}, {"date": "2020-10-13", "close": 2.63, "volume": 3957185.0}, {"date": "2020-10-14", "close": 2.64, "volume": 5216959.0}, {"date": "2020-10-15", "close": 2.65, "volume": 3006590.0}, {"date": "2020-10-16", "close": 2.73, "volume": 14808686.0}, {"date": "2020-10-19", "close": 2.74, "volume": 5634097.0}, {"date": "2020-10-20", "close": 2.71, "volume": 4766520.0}, {"date": "2020-10-21", "close": 2.73, "volume": 5772986.0}, {"date": "2020-10-22", "close": 2.73, "volume": 10679738.0}, {"date": "2020-10-23", "close": 2.67, "volume": 7609374.0}, {"date": "2020-10-26", "close": 2.69, "volume": 5518387.0}, {"date": "2020-10-27", "close": 2.67, "volume": 6209492.0}, {"date": "2020-10-28", "close": 2.7, "volume": 6690978.0}, {"date": "2020-10-29", "close": 2.69, "volume": 6210048.0}, {"date": "2020-10-30", "close": 2.67, "volume": 7943650.0}, {"date": "2020-11-02", "close": 2.66, "volume": 5621879.0}, {"date": "2020-11-03", "close": 2.68, "volume": 6834195.0}, {"date": "2020-11-04", "close": 2.68, "volume": 5363012.0}, {"date": "2020-11-05", "close": 2.73, "volume": 10279862.0}, {"date": "2020-11-06", "close": 2.72, "volume": 6102615.0}, {"date": "2020-11-09", "close": 2.82, "volume": 5184573.0}, {"date": "2020-11-10", "close": 2.76, "volume": 10186078.0}, {"date": "2020-11-11", "close": 2.8, "volume": 8256938.0}, {"date": "2020-11-12", "close": 2.85, "volume": 8515912.0}, {"date": "2020-11-13", "close": 2.9, "volume": 7917493.0}, {"date": "2020-11-16", "close": 2.91, "volume": 419689.0}, {"date": "2020-11-17", "close": 2.9, "volume": 6342699.0}, {"date": "2020-11-18", "close": 2.94, "volume": 7514432.0}, {"date": "2020-11-19", "close": 2.92, "volume": 8578460.0}, {"date": "2020-11-20", "close": 2.93, "volume": 5367203.0}, {"date": "2020-11-23", "close": 2.87, "volume": 7448268.0}, {"date": "2020-11-24", "close": 2.85, "volume": 7839240.0}, {"date": "2020-11-25", "close": 2.88, "volume": 8091659.0}, {"date": "2020-11-26", "close": 2.91, "volume": 4476632.0}, {"date": "2020-11-27", "close": 2.89, "volume": 7169661.0}, {"date": "2020-11-30", "close": 2.85, "volume": 13760946.0}, {"date": "2020-12-01", "close": 2.86, "volume": 5448575.0}, {"date": "2020-12-02", "close": 2.89, "volume": 9309629.0}, {"date": "2020-12-03", "close": 2.84, "volume": 7294574.0}, {"date": "2020-12-04", "close": 2.84, "volume": 4745109.0}, {"date": "2020-12-07", "close": 2.84, "volume": 6377001.0}, {"date": "2020-12-08", "close": 2.88, "volume": 6277192.0}, {"date": "2020-12-09", "close": 2.86, "volume": 4726146.0}, {"date": "2020-12-10", "close": 2.84, "volume": 6456404.0}, {"date": "2020-12-11", "close": 2.83, "volume": 9920070.0}, {"date": "2020-12-14", "close": 2.87, "volume": 8535030.0}, {"date": "2020-12-15", "close": 2.88, "volume": 5267716.0}, {"date": "2020-12-16", "close": 2.82, "volume": 6599871.0}, {"date": "2020-12-17", "close": 2.87, "volume": 6795523.0}, {"date": "2020-12-18", "close": 2.93, "volume": 12201340.0}, {"date": "2020-12-21", "close": 3.04, "volume": 13053451.0}, {"date": "2020-12-22", "close": 2.97, "volume": 4801839.0}, {"date": "2020-12-23", "close": 3.01, "volume": 6529452.0}, {"date": "2020-12-24", "close": 2.99, "volume": 2352339.0}, {"date": "2020-12-29", "close": 3.03, "volume": 2989577.0}, {"date": "2020-12-30", "close": 3.06, "volume": 3615013.0}, {"date": "2020-12-31", "close": 3.01, "volume": 3168251.0}, {"date": "2021-01-04", "close": 3.04, "volume": 3935215.0}, {"date": "2021-01-05", "close": 3.07, "volume": 6152896.0}, {"date": "2021-01-06", "close": 3.05, "volume": 7111632.0}, {"date": "2021-01-07", "close": 3.04, "volume": 15457430.0}, {"date": "2021-01-08", "close": 3.01, "volume": 5384827.0}, {"date": "2021-01-11", "close": 2.97, "volume": 4724924.0}, {"date": "2021-01-12", "close": 2.99, "volume": 5032950.0}, {"date": "2021-01-13", "close": 2.99, "volume": 5697907.0}, {"date": "2021-01-14", "close": 2.94, "volume": 6543474.0}, {"date": "2021-01-15", "close": 2.9, "volume": 4926153.0}, {"date": "2021-01-18", "close": 2.91, "volume": 5216673.0}, {"date": "2021-01-19", "close": 2.93, "volume": 4751755.0}, {"date": "2021-01-20", "close": 2.95, "volume": 5222286.0}, {"date": "2021-01-21", "close": 2.95, "volume": 14255930.0}, {"date": "2021-01-22", "close": 2.95, "volume": 4024891.0}, {"date": "2021-01-25", "close": 2.95, "volume": 3265577.0}, {"date": "2021-01-27", "close": 2.96, "volume": 5083406.0}, {"date": "2021-01-28", "close": 2.91, "volume": 12299836.0}, {"date": "2021-01-29", "close": 2.92, "volume": 8699981.0}, {"date": "2021-02-01", "close": 2.95, "volume": 8874685.0}, {"date": "2021-02-02", "close": 2.99, "volume": 3732757.0}, {"date": "2021-02-03", "close": 3.0, "volume": 8194185.0}, {"date": "2021-02-04", "close": 3.02, "volume": 5212228.0}, {"date": "2021-02-05", "close": 3.02, "volume": 5928943.0}, {"date": "2021-02-08", "close": 2.96, "volume": 3773552.0}, {"date": "2021-02-09", "close": 2.96, "volume": 4768406.0}, {"date": "2021-02-10", "close": 2.94, "volume": 10163701.0}, {"date": "2021-02-11", "close": 2.88, "volume": 7789536.0}, {"date": "2021-02-12", "close": 2.87, "volume": 4086388.0}, {"date": "2021-02-15", "close": 2.84, "volume": 6125722.0}, {"date": "2021-02-16", "close": 2.82, "volume": 4960929.0}, {"date": "2021-02-17", "close": 2.82, "volume": 4520962.0}, {"date": "2021-02-18", "close": 2.82, "volume": 4522798.0}, {"date": "2021-02-19", "close": 2.79, "volume": 4218484.0}, {"date": "2021-02-22", "close": 2.85, "volume": 10766197.0}, {"date": "2021-02-23", "close": 2.89, "volume": 4921730.0}, {"date": "2021-02-24", "close": 2.79, "volume": 15479014.0}, {"date": "2021-02-25", "close": 2.77, "volume": 20255489.0}, {"date": "2021-02-26", "close": 2.77, "volume": 20948310.0}, {"date": "2021-03-01", "close": 2.81, "volume": 8570552.0}, {"date": "2021-03-02", "close": 2.83, "volume": 10373191.0}, {"date": "2021-03-03", "close": 2.8, "volume": 9012863.0}, {"date": "2021-03-04", "close": 2.76, "volume": 10140151.0}, {"date": "2021-03-05", "close": 2.76, "volume": 7141305.0}, {"date": "2021-03-08", "close": 2.79, "volume": 3720429.0}, {"date": "2021-03-09", "close": 2.83, "volume": 8211672.0}, {"date": "2021-03-10", "close": 2.88, "volume": 11074310.0}, {"date": "2021-03-11", "close": 2.95, "volume": 8248444.0}, {"date": "2021-03-12", "close": 2.96, "volume": 7296857.0}, {"date": "2021-03-15", "close": 2.92, "volume": 5082385.0}, {"date": "2021-03-16", "close": 2.96, "volume": 6354106.0}, {"date": "2021-03-17", "close": 2.91, "volume": 6200416.0}, {"date": "2021-03-18", "close": 2.89, "volume": 9768265.0}, {"date": "2021-03-19", "close": 2.91, "volume": 10024870.0}, {"date": "2021-03-22", "close": 2.91, "volume": 2576227.0}, {"date": "2021-03-23", "close": 2.9, "volume": 3830838.0}, {"date": "2021-03-24", "close": 2.91, "volume": 4730573.0}, {"date": "2021-03-25", "close": 2.91, "volume": 10562797.0}, {"date": "2021-03-26", "close": 2.89, "volume": 4480222.0}, {"date": "2021-03-29", "close": 2.83, "volume": 7126941.0}, {"date": "2021-03-30", "close": 2.81, "volume": 6907808.0}, {"date": "2021-03-31", "close": 2.8, "volume": 7466735.0}, {"date": "2021-04-01", "close": 2.84, "volume": 5654577.0}, {"date": "2021-04-06", "close": 2.83, "volume": 4036336.0}, {"date": "2021-04-07", "close": 2.84, "volume": 7105096.0}, {"date": "2021-04-08", "close": 2.86, "volume": 6671801.0}, {"date": "2021-04-09", "close": 2.87, "volume": 6096895.0}, {"date": "2021-04-12", "close": 2.91, "volume": 4077750.0}, {"date": "2021-04-13", "close": 2.94, "volume": 4149471.0}, {"date": "2021-04-14", "close": 2.9, "volume": 4601655.0}, {"date": "2021-04-15", "close": 2.91, "volume": 6414999.0}, {"date": "2021-04-16", "close": 2.88, "volume": 4843993.0}, {"date": "2021-04-19", "close": 2.88, "volume": 2558592.0}, {"date": "2021-04-20", "close": 2.84, "volume": 5453261.0}, {"date": "2021-04-21", "close": 2.87, "volume": 5821909.0}, {"date": "2021-04-22", "close": 2.89, "volume": 6695953.0}, {"date": "2021-04-23", "close": 2.93, "volume": 4929509.0}, {"date": "2021-04-26", "close": 3.0, "volume": 10234973.0}, {"date": "2021-04-27", "close": 3.03, "volume": 6296699.0}, {"date": "2021-04-28", "close": 3.05, "volume": 5729397.0}, {"date": "2021-04-29", "close": 3.05, "volume": 4863096.0}, {"date": "2021-04-30", "close": 3.08, "volume": 6731622.0}, {"date": "2021-05-03", "close": 3.06, "volume": 3827618.0}, {"date": "2021-05-04", "close": 3.04, "volume": 3532579.0}, {"date": "2021-05-05", "close": 3.08, "volume": 5903921.0}, {"date": "2021-05-06", "close": 3.07, "volume": 5372796.0}, {"date": "2021-05-07", "close": 3.06, "volume": 3185100.0}, {"date": "2021-05-10", "close": 3.06, "volume": 4007038.0}, {"date": "2021-05-11", "close": 3.04, "volume": 2698736.0}, {"date": "2021-05-12", "close": 3.0, "volume": 6824275.0}, {"date": "2021-05-13", "close": 2.99, "volume": 6059852.0}, {"date": "2021-05-14", "close": 2.98, "volume": 2933378.0}, {"date": "2021-05-17", "close": 2.98, "volume": 2650296.0}, {"date": "2021-05-18", "close": 2.98, "volume": 3779414.0}, {"date": "2021-05-19", "close": 2.97, "volume": 4966569.0}, {"date": "2021-05-20", "close": 3.0, "volume": 5667451.0}, {"date": "2021-05-21", "close": 3.03, "volume": 4944441.0}, {"date": "2021-05-24", "close": 3.1, "volume": 7008772.0}, {"date": "2021-05-25", "close": 3.09, "volume": 5102628.0}, {"date": "2021-05-26", "close": 3.09, "volume": 3330336.0}, {"date": "2021-05-27", "close": 3.12, "volume": 12323643.0}, {"date": "2021-05-28", "close": 3.13, "volume": 5468392.0}, {"date": "2021-05-31", "close": 3.13, "volume": 5289830.0}, {"date": "2021-06-01", "close": 3.1, "volume": 2886637.0}, {"date": "2021-06-02", "close": 3.12, "volume": 4690583.0}, {"date": "2021-06-03", "close": 3.17, "volume": 12090736.0}, {"date": "2021-06-04", "close": 3.17, "volume": 6448736.0}, {"date": "2021-06-07", "close": 3.14, "volume": 2764995.0}, {"date": "2021-06-08", "close": 3.11, "volume": 5019611.0}, {"date": "2021-06-09", "close": 3.11, "volume": 2974225.0}, {"date": "2021-06-10", "close": 3.11, "volume": 6985424.0}, {"date": "2021-06-11", "close": 3.07, "volume": 7528031.0}, {"date": "2021-06-15", "close": 3.09, "volume": 5455557.0}, {"date": "2021-06-16", "close": 3.15, "volume": 8140721.0}, {"date": "2021-06-17", "close": 3.13, "volume": 7668059.0}, {"date": "2021-06-18", "close": 3.09, "volume": 12226397.0}, {"date": "2021-06-21", "close": 3.08, "volume": 7203723.0}, {"date": "2021-06-22", "close": 3.13, "volume": 9625010.0}, {"date": "2021-06-23", "close": 3.18, "volume": 6945179.0}, {"date": "2021-06-24", "close": 3.14, "volume": 5356160.0}, {"date": "2021-06-25", "close": 3.14, "volume": 4058865.0}, {"date": "2021-06-28", "close": 3.15, "volume": 4292336.0}, {"date": "2021-06-29", "close": 3.16, "volume": 7210739.0}, {"date": "2021-06-30", "close": 3.16, "volume": 9104239.0}, {"date": "2021-07-01", "close": 3.14, "volume": 4396640.0}, {"date": "2021-07-02", "close": 3.15, "volume": 5500260.0}, {"date": "2021-07-05", "close": 3.14, "volume": 4605036.0}, {"date": "2021-07-06", "close": 3.18, "volume": 9023341.0}, {"date": "2021-07-07", "close": 3.24, "volume": 11172662.0}, {"date": "2021-07-08", "close": 3.25, "volume": 6945680.0}, {"date": "2021-07-09", "close": 3.24, "volume": 5827337.0}, {"date": "2021-07-12", "close": 3.25, "volume": 5008328.0}, {"date": "2021-07-13", "close": 3.24, "volume": 5736778.0}, {"date": "2021-07-14", "close": 3.28, "volume": 11045438.0}, {"date": "2021-07-15", "close": 3.27, "volume": 11048550.0}, {"date": "2021-07-16", "close": 3.27, "volume": 11830820.0}, {"date": "2021-07-19", "close": 3.27, "volume": 3810341.0}, {"date": "2021-07-20", "close": 3.3, "volume": 8722784.0}, {"date": "2021-07-21", "close": 3.3, "volume": 7743568.0}, {"date": "2021-07-22", "close": 3.31, "volume": 5805150.0}, {"date": "2021-07-23", "close": 3.32, "volume": 4405484.0}, {"date": "2021-07-26", "close": 3.32, "volume": 5173413.0}, {"date": "2021-07-27", "close": 3.32, "volume": 7162471.0}, {"date": "2021-07-28", "close": 3.33, "volume": 5647526.0}, {"date": "2021-07-29", "close": 3.31, "volume": 5620477.0}, {"date": "2021-07-30", "close": 3.31, "volume": 9551174.0}, {"date": "2021-08-02", "close": 3.34, "volume": 3071599.0}, {"date": "2021-08-03", "close": 3.36, "volume": 9563871.0}, {"date": "2021-08-04", "close": 3.35, "volume": 7031258.0}, {"date": "2021-08-05", "close": 3.35, "volume": 10501307.0}, {"date": "2021-08-06", "close": 3.37, "volume": 7350576.0}, {"date": "2021-08-09", "close": 3.41, "volume": 7272018.0}, {"date": "2021-08-10", "close": 3.47, "volume": 6624947.0}, {"date": "2021-08-11", "close": 3.49, "volume": 7302499.0}, {"date": "2021-08-12", "close": 3.49, "volume": 5129359.0}, {"date": "2021-08-13", "close": 3.52, "volume": 3886045.0}, {"date": "2021-08-16", "close": 3.52, "volume": 5630521.0}, {"date": "2021-08-17", "close": 3.54, "volume": 5540318.0}, {"date": "2021-08-18", "close": 3.54, "volume": 5769237.0}, {"date": "2021-08-19", "close": 3.58, "volume": 6216034.0}, {"date": "2021-08-20", "close": 3.6, "volume": 8299138.0}, {"date": "2021-08-23", "close": 3.59, "volume": 12806695.0}, {"date": "2021-08-24", "close": 3.53, "volume": 9847083.0}, {"date": "2021-08-25", "close": 3.55, "volume": 6095111.0}, {"date": "2021-08-26", "close": 3.55, "volume": 10337765.0}, {"date": "2021-08-27", "close": 3.53, "volume": 7574326.0}, {"date": "2021-08-30", "close": 3.55, "volume": 3898120.0}, {"date": "2021-08-31", "close": 3.55, "volume": 7993681.0}, {"date": "2021-09-01", "close": 3.57, "volume": 4151157.0}, {"date": "2021-09-02", "close": 3.56, "volume": 7599751.0}, {"date": "2021-09-03", "close": 3.57, "volume": 4610379.0}, {"date": "2021-09-06", "close": 3.6, "volume": 4421300.0}, {"date": "2021-09-07", "close": 3.62, "volume": 5680687.0}, {"date": "2021-09-08", "close": 3.52, "volume": 12972571.0}, {"date": "2021-09-09", "close": 3.52, "volume": 11535116.0}, {"date": "2021-09-10", "close": 3.57, "volume": 9782493.0}, {"date": "2021-09-13", "close": 3.57, "volume": 7086451.0}, {"date": "2021-09-14", "close": 3.55, "volume": 12384063.0}, {"date": "2021-09-15", "close": 3.53, "volume": 5988894.0}, {"date": "2021-09-16", "close": 3.56, "volume": 7422162.0}, {"date": "2021-09-17", "close": 3.54, "volume": 10750582.0}, {"date": "2021-09-20", "close": 3.51, "volume": 4860253.0}, {"date": "2021-09-21", "close": 3.53, "volume": 5421797.0}, {"date": "2021-09-22", "close": 3.52, "volume": 6538898.0}, {"date": "2021-09-23", "close": 3.55, "volume": 10389197.0}, {"date": "2021-09-24", "close": 3.57, "volume": 5534197.0}, {"date": "2021-09-27", "close": 3.59, "volume": 4368369.0}, {"date": "2021-09-28", "close": 3.53, "volume": 2607243.0}, {"date": "2021-09-29", "close": 3.52, "volume": 6137137.0}, {"date": "2021-09-30", "close": 3.59, "volume": 9010608.0}, {"date": "2021-10-01", "close": 3.53, "volume": 6300922.0}, {"date": "2021-10-04", "close": 3.54, "volume": 3985281.0}, {"date": "2021-10-05", "close": 3.52, "volume": 4090530.0}, {"date": "2021-10-06", "close": 3.56, "volume": 5791746.0}, {"date": "2021-10-07", "close": 3.54, "volume": 6970628.0}, {"date": "2021-10-08", "close": 3.57, "volume": 4569829.0}, {"date": "2021-10-11", "close": 3.52, "volume": 6494867.0}, {"date": "2021-10-12", "close": 3.5, "volume": 6824372.0}, {"date": "2021-10-13", "close": 3.52, "volume": 4233830.0}, {"date": "2021-10-14", "close": 3.5, "volume": 1926307.0}, {"date": "2021-10-15", "close": 3.5, "volume": 4066507.0}, {"date": "2021-10-18", "close": 3.47, "volume": 3836080.0}, {"date": "2021-10-19", "close": 3.47, "volume": 8447883.0}, {"date": "2021-10-20", "close": 3.43, "volume": 9734098.0}, {"date": "2021-10-21", "close": 3.47, "volume": 7279980.0}, {"date": "2021-10-22", "close": 3.48, "volume": 5379226.0}, {"date": "2021-10-25", "close": 3.47, "volume": 4233653.0}, {"date": "2021-10-26", "close": 3.46, "volume": 3682762.0}, {"date": "2021-10-27", "close": 3.45, "volume": 4846174.0}, {"date": "2021-10-28", "close": 3.41, "volume": 5048953.0}, {"date": "2021-10-29", "close": 3.32, "volume": 6775602.0}, {"date": "2021-11-01", "close": 3.4, "volume": 6791197.0}, {"date": "2021-11-02", "close": 3.38, "volume": 3516917.0}, {"date": "2021-11-03", "close": 3.41, "volume": 4780645.0}, {"date": "2021-11-04", "close": 3.43, "volume": 6707953.0}, {"date": "2021-11-05", "close": 3.47, "volume": 6599316.0}, {"date": "2021-11-08", "close": 3.43, "volume": 5992742.0}, {"date": "2021-11-09", "close": 3.42, "volume": 6675931.0}, {"date": "2021-11-10", "close": 3.44, "volume": 4248767.0}, {"date": "2021-11-11", "close": 3.42, "volume": 4765075.0}, {"date": "2021-11-12", "close": 3.4, "volume": 15537417.0}, {"date": "2021-11-15", "close": 3.45, "volume": 8102396.0}, {"date": "2021-11-16", "close": 3.45, "volume": 7222871.0}, {"date": "2021-11-17", "close": 3.48, "volume": 6628018.0}, {"date": "2021-11-18", "close": 3.51, "volume": 6593998.0}, {"date": "2021-11-19", "close": 3.58, "volume": 5316560.0}, {"date": "2021-11-22", "close": 3.59, "volume": 4220477.0}, {"date": "2021-11-23", "close": 3.56, "volume": 5101807.0}, {"date": "2021-11-24", "close": 3.48, "volume": 8908715.0}, {"date": "2021-11-25", "close": 3.49, "volume": 7514977.0}, {"date": "2021-11-26", "close": 3.43, "volume": 5597158.0}, {"date": "2021-11-29", "close": 3.36, "volume": 7219781.0}, {"date": "2021-11-30", "close": 3.45, "volume": 15884842.0}, {"date": "2021-12-01", "close": 3.4, "volume": 6479035.0}, {"date": "2021-12-02", "close": 3.36, "volume": 10199161.0}, {"date": "2021-12-03", "close": 3.39, "volume": 6419213.0}, {"date": "2021-12-06", "close": 3.37, "volume": 5167872.0}, {"date": "2021-12-07", "close": 3.35, "volume": 6039718.0}, {"date": "2021-12-08", "close": 3.36, "volume": 7263688.0}, {"date": "2021-12-09", "close": 3.35, "volume": 4668301.0}, {"date": "2021-12-10", "close": 3.37, "volume": 5336154.0}, {"date": "2021-12-13", "close": 3.34, "volume": 3940585.0}, {"date": "2021-12-14", "close": 3.45, "volume": 8187676.0}, {"date": "2021-12-15", "close": 3.41, "volume": 5855125.0}, {"date": "2021-12-16", "close": 3.4, "volume": 7779811.0}, {"date": "2021-12-17", "close": 3.38, "volume": 9279044.0}, {"date": "2021-12-20", "close": 3.41, "volume": 3046490.0}, {"date": "2021-12-21", "close": 3.38, "volume": 4656324.0}, {"date": "2021-12-22", "close": 3.38, "volume": 3119671.0}, {"date": "2021-12-23", "close": 3.37, "volume": 2113068.0}, {"date": "2021-12-24", "close": 3.33, "volume": 1320167.0}, {"date": "2021-12-29", "close": 3.41, "volume": 2763865.0}, {"date": "2021-12-30", "close": 3.42, "volume": 2174252.0}, {"date": "2021-12-31", "close": 3.35, "volume": 1700267.0}, {"date": "2022-01-04", "close": 3.43, "volume": 4549378.0}, {"date": "2022-01-05", "close": 3.39, "volume": 4071531.0}, {"date": "2022-01-06", "close": 3.4, "volume": 11736351.0}, {"date": "2022-01-07", "close": 3.6, "volume": 9447455.0}, {"date": "2022-01-10", "close": 3.55, "volume": 4892388.0}, {"date": "2022-01-11", "close": 3.55, "volume": 13250820.0}, {"date": "2022-01-12", "close": 3.49, "volume": 6105014.0}, {"date": "2022-01-13", "close": 3.51, "volume": 3278408.0}, {"date": "2022-01-14", "close": 3.48, "volume": 3980540.0}, {"date": "2022-01-17", "close": 3.49, "volume": 7029353.0}, {"date": "2022-01-18", "close": 3.41, "volume": 6713946.0}, {"date": "2022-01-19", "close": 3.39, "volume": 5492012.0}, {"date": "2022-01-20", "close": 3.28, "volume": 10632377.0}, {"date": "2022-01-21", "close": 3.26, "volume": 6547607.0}, {"date": "2022-01-24", "close": 3.22, "volume": 4483696.0}, {"date": "2022-01-25", "close": 3.14, "volume": 8424083.0}, {"date": "2022-01-27", "close": 3.17, "volume": 14750952.0}, {"date": "2022-01-28", "close": 3.16, "volume": 26649295.0}, {"date": "2022-01-31", "close": 3.09, "volume": 7889423.0}, {"date": "2022-02-01", "close": 3.19, "volume": 7620914.0}, {"date": "2022-02-02", "close": 3.15, "volume": 10540602.0}, {"date": "2022-02-03", "close": 3.16, "volume": 6522219.0}, {"date": "2022-02-04", "close": 3.16, "volume": 5515676.0}, {"date": "2022-02-07", "close": 3.14, "volume": 4944977.0}, {"date": "2022-02-08", "close": 3.14, "volume": 12161160.0}, {"date": "2022-02-09", "close": 3.19, "volume": 6718970.0}, {"date": "2022-02-10", "close": 3.15, "volume": 7265525.0}, {"date": "2022-02-11", "close": 3.18, "volume": 9157324.0}, {"date": "2022-02-14", "close": 3.18, "volume": 6131717.0}, {"date": "2022-02-15", "close": 3.25, "volume": 8113432.0}, {"date": "2022-02-16", "close": 3.22, "volume": 7157640.0}, {"date": "2022-02-17", "close": 3.21, "volume": 5860128.0}, {"date": "2022-02-18", "close": 3.24, "volume": 8152997.0}, {"date": "2022-02-21", "close": 3.26, "volume": 4771695.0}, {"date": "2022-02-22", "close": 3.23, "volume": 5674169.0}, {"date": "2022-02-23", "close": 3.26, "volume": 5911475.0}, {"date": "2022-02-24", "close": 3.17, "volume": 9215524.0}, {"date": "2022-02-25", "close": 3.05, "volume": 13454134.0}, {"date": "2022-02-28", "close": 3.18, "volume": 13165531.0}, {"date": "2022-03-01", "close": 3.16, "volume": 10444044.0}, {"date": "2022-03-02", "close": 3.18, "volume": 15107126.0}, {"date": "2022-03-03", "close": 3.17, "volume": 10961157.0}, {"date": "2022-03-04", "close": 3.11, "volume": 7569927.0}, {"date": "2022-03-07", "close": 3.07, "volume": 6850807.0}, {"date": "2022-03-08", "close": 3.04, "volume": 9057826.0}, {"date": "2022-03-09", "close": 3.05, "volume": 10293724.0}, {"date": "2022-03-10", "close": 3.07, "volume": 13982088.0}, {"date": "2022-03-11", "close": 3.03, "volume": 11884470.0}, {"date": "2022-03-14", "close": 3.11, "volume": 7820028.0}, {"date": "2022-03-15", "close": 3.18, "volume": 6630175.0}, {"date": "2022-03-16", "close": 3.21, "volume": 7377778.0}, {"date": "2022-03-17", "close": 3.23, "volume": 6299325.0}, {"date": "2022-03-18", "close": 3.19, "volume": 11034808.0}, {"date": "2022-03-21", "close": 3.13, "volume": 4758621.0}, {"date": "2022-03-22", "close": 3.1, "volume": 6138119.0}, {"date": "2022-03-23", "close": 3.06, "volume": 7841846.0}, {"date": "2022-03-24", "close": 3.05, "volume": 5430331.0}, {"date": "2022-03-25", "close": 3.06, "volume": 5985517.0}, {"date": "2022-03-28", "close": 3.03, "volume": 4602589.0}, {"date": "2022-03-29", "close": 3.08, "volume": 7541131.0}, {"date": "2022-03-30", "close": 3.11, "volume": 4813372.0}, {"date": "2022-03-31", "close": 3.08, "volume": 9115827.0}, {"date": "2022-04-01", "close": 3.05, "volume": 3479469.0}, {"date": "2022-04-04", "close": 3.03, "volume": 4108724.0}, {"date": "2022-04-05", "close": 3.06, "volume": 4928743.0}, {"date": "2022-04-06", "close": 3.05, "volume": 8262093.0}, {"date": "2022-04-07", "close": 3.06, "volume": 3960023.0}, {"date": "2022-04-08", "close": 3.05, "volume": 2913117.0}, {"date": "2022-04-11", "close": 3.1, "volume": 5744142.0}, {"date": "2022-04-12", "close": 3.11, "volume": 5529866.0}, {"date": "2022-04-13", "close": 3.15, "volume": 9138107.0}, {"date": "2022-04-14", "close": 3.14, "volume": 5228840.0}, {"date": "2022-04-19", "close": 3.17, "volume": 7436023.0}, {"date": "2022-04-20", "close": 3.22, "volume": 9930241.0}, {"date": "2022-04-21", "close": 3.22, "volume": 5679279.0}, {"date": "2022-04-22", "close": 3.19, "volume": 5192832.0}, {"date": "2022-04-26", "close": 3.13, "volume": 5247486.0}, {"date": "2022-04-27", "close": 3.14, "volume": 6301685.0}, {"date": "2022-04-28", "close": 3.16, "volume": 4342276.0}, {"date": "2022-04-29", "close": 3.2, "volume": 5678228.0}, {"date": "2022-05-02", "close": 3.18, "volume": 7221956.0}, {"date": "2022-05-03", "close": 3.2, "volume": 7860535.0}, {"date": "2022-05-04", "close": 3.17, "volume": 8309910.0}, {"date": "2022-05-05", "close": 3.22, "volume": 14439820.0}, {"date": "2022-05-06", "close": 3.25, "volume": 13041065.0}, {"date": "2022-05-09", "close": 3.22, "volume": 9392250.0}, {"date": "2022-05-10", "close": 3.2, "volume": 16039310.0}, {"date": "2022-05-11", "close": 3.18, "volume": 8951094.0}, {"date": "2022-05-12", "close": 3.15, "volume": 10115932.0}, {"date": "2022-05-13", "close": 3.19, "volume": 9548208.0}, {"date": "2022-05-16", "close": 3.22, "volume": 4992875.0}, {"date": "2022-05-17", "close": 3.24, "volume": 7041351.0}, {"date": "2022-05-18", "close": 3.21, "volume": 10248370.0}, {"date": "2022-05-19", "close": 3.2, "volume": 10377391.0}, {"date": "2022-05-20", "close": 3.23, "volume": 6427967.0}, {"date": "2022-05-23", "close": 3.22, "volume": 3738658.0}, {"date": "2022-05-24", "close": 3.23, "volume": 3927077.0}, {"date": "2022-05-25", "close": 3.22, "volume": 5722509.0}, {"date": "2022-05-26", "close": 3.16, "volume": 7244756.0}, {"date": "2022-05-27", "close": 3.19, "volume": 4100471.0}, {"date": "2022-05-30", "close": 3.21, "volume": 6658637.0}, {"date": "2022-05-31", "close": 3.22, "volume": 14657889.0}, {"date": "2022-06-01", "close": 3.22, "volume": 6903024.0}, {"date": "2022-06-02", "close": 3.18, "volume": 6242387.0}, {"date": "2022-06-03", "close": 3.19, "volume": 6436650.0}, {"date": "2022-06-06", "close": 3.18, "volume": 3597384.0}, {"date": "2022-06-07", "close": 3.15, "volume": 8834006.0}, {"date": "2022-06-08", "close": 3.17, "volume": 8979735.0}, {"date": "2022-06-09", "close": 3.18, "volume": 7327203.0}, {"date": "2022-06-10", "close": 3.15, "volume": 6611546.0}, {"date": "2022-06-14", "close": 3.07, "volume": 12558271.0}, {"date": "2022-06-15", "close": 3.11, "volume": 9232818.0}, {"date": "2022-06-16", "close": 3.07, "volume": 10412732.0}, {"date": "2022-06-17", "close": 3.07, "volume": 13806134.0}, {"date": "2022-06-20", "close": 3.1, "volume": 5046035.0}, {"date": "2022-06-21", "close": 3.17, "volume": 6628514.0}, {"date": "2022-06-22", "close": 3.17, "volume": 9651329.0}, {"date": "2022-06-23", "close": 3.25, "volume": 5706937.0}, {"date": "2022-06-24", "close": 3.23, "volume": 6126686.0}, {"date": "2022-06-27", "close": 3.26, "volume": 4372504.0}, {"date": "2022-06-28", "close": 3.29, "volume": 4529875.0}, {"date": "2022-06-29", "close": 3.3, "volume": 3722497.0}, {"date": "2022-06-30", "close": 3.25, "volume": 12530816.0}, {"date": "2022-07-01", "close": 3.23, "volume": 7643676.0}, {"date": "2022-07-04", "close": 3.26, "volume": 5165509.0}, {"date": "2022-07-05", "close": 3.29, "volume": 7167112.0}, {"date": "2022-07-06", "close": 3.26, "volume": 8239497.0}, {"date": "2022-07-07", "close": 3.32, "volume": 9977407.0}, {"date": "2022-07-08", "close": 3.3, "volume": 5012199.0}, {"date": "2022-07-11", "close": 3.27, "volume": 7078824.0}, {"date": "2022-07-12", "close": 3.31, "volume": 6201100.0}, {"date": "2022-07-13", "close": 3.29, "volume": 7784711.0}, {"date": "2022-07-14", "close": 3.35, "volume": 10426096.0}, {"date": "2022-07-15", "close": 3.37, "volume": 9005816.0}, {"date": "2022-07-18", "close": 3.33, "volume": 7803175.0}, {"date": "2022-07-19", "close": 3.38, "volume": 12929747.0}, {"date": "2022-07-20", "close": 3.43, "volume": 12047180.0}, {"date": "2022-07-21", "close": 3.45, "volume": 6601829.0}, {"date": "2022-07-22", "close": 3.42, "volume": 9068316.0}, {"date": "2022-07-25", "close": 3.42, "volume": 5857742.0}, {"date": "2022-07-26", "close": 3.44, "volume": 3952294.0}, {"date": "2022-07-27", "close": 3.45, "volume": 7967509.0}, {"date": "2022-07-28", "close": 3.44, "volume": 5433294.0}, {"date": "2022-07-29", "close": 3.41, "volume": 10823482.0}, {"date": "2022-08-01", "close": 3.46, "volume": 7083917.0}, {"date": "2022-08-02", "close": 3.5, "volume": 8849199.0}, {"date": "2022-08-03", "close": 3.48, "volume": 8511336.0}, {"date": "2022-08-04", "close": 3.49, "volume": 10326306.0}, {"date": "2022-08-05", "close": 3.46, "volume": 8405033.0}, {"date": "2022-08-08", "close": 3.46, "volume": 9573581.0}, {"date": "2022-08-09", "close": 3.46, "volume": 4735069.0}, {"date": "2022-08-10", "close": 3.45, "volume": 6018239.0}, {"date": "2022-08-11", "close": 3.48, "volume": 6330555.0}, {"date": "2022-08-12", "close": 3.46, "volume": 5052083.0}, {"date": "2022-08-15", "close": 3.45, "volume": 1970355.0}, {"date": "2022-08-16", "close": 3.51, "volume": 5160921.0}, {"date": "2022-08-17", "close": 3.52, "volume": 6398700.0}, {"date": "2022-08-18", "close": 3.55, "volume": 13332842.0}, {"date": "2022-08-19", "close": 3.65, "volume": 10022921.0}, {"date": "2022-08-22", "close": 3.71, "volume": 8745827.0}, {"date": "2022-08-23", "close": 3.68, "volume": 8874073.0}, {"date": "2022-08-24", "close": 3.68, "volume": 9690232.0}, {"date": "2022-08-25", "close": 3.65, "volume": 9785649.0}, {"date": "2022-08-26", "close": 3.7, "volume": 8133443.0}, {"date": "2022-08-29", "close": 3.65, "volume": 4811984.0}, {"date": "2022-08-30", "close": 3.76, "volume": 11166314.0}, {"date": "2022-08-31", "close": 3.71, "volume": 12722811.0}, {"date": "2022-09-01", "close": 3.68, "volume": 7396417.0}, {"date": "2022-09-02", "close": 3.65, "volume": 6664356.0}, {"date": "2022-09-05", "close": 3.63, "volume": 4746888.0}, {"date": "2022-09-06", "close": 3.63, "volume": 7407661.0}, {"date": "2022-09-07", "close": 3.56, "volume": 13027192.0}, {"date": "2022-09-08", "close": 3.5, "volume": 18421946.0}, {"date": "2022-09-09", "close": 3.54, "volume": 8896797.0}, {"date": "2022-09-12", "close": 3.56, "volume": 3805461.0}, {"date": "2022-09-13", "close": 3.62, "volume": 7455527.0}, {"date": "2022-09-14", "close": 3.56, "volume": 6289709.0}, {"date": "2022-09-15", "close": 3.6, "volume": 8912751.0}, {"date": "2022-09-16", "close": 3.55, "volume": 12209585.0}, {"date": "2022-09-19", "close": 3.53, "volume": 5307850.0}, {"date": "2022-09-20", "close": 3.52, "volume": 8154011.0}, {"date": "2022-09-21", "close": 3.5, "volume": 11018198.0}, {"date": "2022-09-23", "close": 3.47, "volume": 9091690.0}, {"date": "2022-09-26", "close": 3.43, "volume": 7618522.0}, {"date": "2022-09-27", "close": 3.43, "volume": 8537262.0}, {"date": "2022-09-28", "close": 3.49, "volume": 17005259.0}, {"date": "2022-09-29", "close": 3.52, "volume": 5839596.0}, {"date": "2022-09-30", "close": 3.47, "volume": 10210038.0}, {"date": "2022-10-03", "close": 3.48, "volume": 4522585.0}, {"date": "2022-10-04", "close": 3.52, "volume": 7838202.0}, {"date": "2022-10-05", "close": 3.51, "volume": 9743417.0}, {"date": "2022-10-06", "close": 3.52, "volume": 9217776.0}, {"date": "2022-10-07", "close": 3.52, "volume": 7910188.0}, {"date": "2022-10-10", "close": 3.53, "volume": 5416558.0}, {"date": "2022-10-11", "close": 3.55, "volume": 5657039.0}, {"date": "2022-10-12", "close": 3.52, "volume": 6317103.0}, {"date": "2022-10-17", "close": 3.4, "volume": 11933002.0}, {"date": "2022-10-18", "close": 3.5, "volume": 9873931.0}, {"date": "2022-10-19", "close": 3.505, "volume": 857749.0}, {"date": "2022-10-26", "close": 2.87, "volume": 84425852.0}, {"date": "2022-10-27", "close": 2.87, "volume": 41222819.0}, {"date": "2022-10-28", "close": 2.79, "volume": 24953200.0}, {"date": "2022-10-31", "close": 2.81, "volume": 22355994.0}, {"date": "2022-11-01", "close": 2.85, "volume": 11716340.0}, {"date": "2022-11-02", "close": 2.88, "volume": 21223472.0}, {"date": "2022-11-03", "close": 2.9, "volume": 12174997.0}, {"date": "2022-11-04", "close": 2.82, "volume": 17016506.0}, {"date": "2022-11-07", "close": 2.83, "volume": 17494250.0}, {"date": "2022-11-08", "close": 2.78, "volume": 29745201.0}, {"date": "2022-11-09", "close": 2.77, "volume": 17134168.0}, {"date": "2022-11-10", "close": 2.79, "volume": 14883190.0}, {"date": "2022-11-11", "close": 2.84, "volume": 14062703.0}, {"date": "2022-11-14", "close": 2.8, "volume": 8216948.0}, {"date": "2022-11-15", "close": 2.81, "volume": 12623201.0}, {"date": "2022-11-16", "close": 2.79, "volume": 12244574.0}, {"date": "2022-11-17", "close": 2.84, "volume": 14906595.0}, {"date": "2022-11-18", "close": 2.83, "volume": 6147852.0}, {"date": "2022-11-21", "close": 2.85, "volume": 6546015.0}, {"date": "2022-11-22", "close": 2.83, "volume": 9658885.0}, {"date": "2022-11-23", "close": 2.84, "volume": 6242125.0}, {"date": "2022-11-24", "close": 2.86, "volume": 15305748.0}, {"date": "2022-11-25", "close": 2.86, "volume": 8234788.0}, {"date": "2022-11-28", "close": 2.89, "volume": 6755302.0}, {"date": "2022-11-29", "close": 2.91, "volume": 9669983.0}, {"date": "2022-11-30", "close": 2.93, "volume": 26286036.0}, {"date": "2022-12-01", "close": 2.98, "volume": 14169013.0}, {"date": "2022-12-02", "close": 2.93, "volume": 15766619.0}, {"date": "2022-12-05", "close": 2.88, "volume": 9536829.0}, {"date": "2022-12-06", "close": 2.93, "volume": 12511966.0}, {"date": "2022-12-07", "close": 2.92, "volume": 9399114.0}, {"date": "2022-12-08", "close": 2.98, "volume": 12186748.0}, {"date": "2022-12-09", "close": 3.02, "volume": 13358116.0}, {"date": "2022-12-12", "close": 2.96, "volume": 11346310.0}, {"date": "2022-12-13", "close": 2.97, "volume": 9581636.0}, {"date": "2022-12-14", "close": 2.98, "volume": 8597822.0}, {"date": "2022-12-15", "close": 2.97, "volume": 16697267.0}, {"date": "2022-12-16", "close": 2.94, "volume": 21848167.0}, {"date": "2022-12-19", "close": 2.93, "volume": 5838860.0}, {"date": "2022-12-20", "close": 2.92, "volume": 6636660.0}, {"date": "2022-12-21", "close": 2.89, "volume": 9066218.0}, {"date": "2022-12-22", "close": 2.98, "volume": 10577651.0}, {"date": "2022-12-23", "close": 2.95, "volume": 3527455.0}, {"date": "2022-12-28", "close": 2.95, "volume": 3794160.0}, {"date": "2022-12-29", "close": 2.95, "volume": 3549710.0}, {"date": "2022-12-30", "close": 2.95, "volume": 3122850.0}, {"date": "2023-01-03", "close": 2.91, "volume": 5502662.0}, {"date": "2023-01-04", "close": 2.96, "volume": 6401894.0}, {"date": "2023-01-05", "close": 2.94, "volume": 6152776.0}, {"date": "2023-01-06", "close": 2.92, "volume": 6401548.0}, {"date": "2023-01-09", "close": 2.91, "volume": 5675153.0}, {"date": "2023-01-10", "close": 2.88, "volume": 9114846.0}, {"date": "2023-01-11", "close": 2.85, "volume": 10748827.0}, {"date": "2023-01-12", "close": 2.9, "volume": 10320226.0}, {"date": "2023-01-13", "close": 2.91, "volume": 6744288.0}, {"date": "2023-01-16", "close": 2.89, "volume": 3874575.0}, {"date": "2023-01-17", "close": 2.88, "volume": 8254087.0}, {"date": "2023-01-18", "close": 2.9, "volume": 7077787.0}, {"date": "2023-01-19", "close": 2.91, "volume": 10863717.0}, {"date": "2023-01-20", "close": 2.9, "volume": 10379430.0}, {"date": "2023-01-23", "close": 2.89, "volume": 6378381.0}, {"date": "2023-01-24", "close": 2.91, "volume": 5044838.0}, {"date": "2023-01-25", "close": 2.9, "volume": 7341373.0}, {"date": "2023-01-27", "close": 2.91, "volume": 7362261.0}, {"date": "2023-01-30", "close": 2.9, "volume": 9342621.0}, {"date": "2023-01-31", "close": 2.94, "volume": 12980963.0}, {"date": "2023-02-01", "close": 2.95, "volume": 6182047.0}, {"date": "2023-02-02", "close": 2.93, "volume": 12396790.0}, {"date": "2023-02-03", "close": 2.94, "volume": 8611242.0}, {"date": "2023-02-06", "close": 2.97, "volume": 6235451.0}, {"date": "2023-02-07", "close": 3.03, "volume": 14842982.0}, {"date": "2023-02-08", "close": 3.09, "volume": 12976547.0}, {"date": "2023-02-09", "close": 3.09, "volume": 8448060.0}, {"date": "2023-02-10", "close": 3.11, "volume": 6037051.0}, {"date": "2023-02-13", "close": 3.1, "volume": 7318131.0}, {"date": "2023-02-14", "close": 3.06, "volume": 6461950.0}, {"date": "2023-02-15", "close": 3.1, "volume": 6313664.0}, {"date": "2023-02-16", "close": 3.08, "volume": 12075864.0}, {"date": "2023-02-17", "close": 3.12, "volume": 9465012.0}, {"date": "2023-02-20", "close": 3.06, "volume": 11626674.0}, {"date": "2023-02-21", "close": 3.06, "volume": 4965352.0}, {"date": "2023-02-22", "close": 3.08, "volume": 6581895.0}, {"date": "2023-02-23", "close": 3.28, "volume": 17389616.0}, {"date": "2023-02-24", "close": 3.35, "volume": 14457504.0}, {"date": "2023-02-27", "close": 3.3, "volume": 6304378.0}, {"date": "2023-02-28", "close": 3.34, "volume": 32887670.0}, {"date": "2023-03-01", "close": 3.33, "volume": 11711383.0}, {"date": "2023-03-02", "close": 3.28, "volume": 15234650.0}, {"date": "2023-03-03", "close": 3.29, "volume": 10387233.0}, {"date": "2023-03-06", "close": 3.31, "volume": 11270417.0}, {"date": "2023-03-07", "close": 3.39, "volume": 18889549.0}, {"date": "2023-03-08", "close": 3.35, "volume": 14262575.0}, {"date": "2023-03-09", "close": 3.35, "volume": 6040603.0}, {"date": "2023-03-10", "close": 3.32, "volume": 7147144.0}, {"date": "2023-03-13", "close": 3.26, "volume": 6658987.0}, {"date": "2023-03-14", "close": 3.19, "volume": 32047535.0}, {"date": "2023-03-15", "close": 3.26, "volume": 7399065.0}, {"date": "2023-03-16", "close": 3.26, "volume": 11521393.0}, {"date": "2023-03-17", "close": 3.28, "volume": 16288359.0}, {"date": "2023-03-20", "close": 3.18, "volume": 5775903.0}, {"date": "2023-03-21", "close": 3.2, "volume": 3935879.0}, {"date": "2023-03-22", "close": 3.21, "volume": 10485635.0}, {"date": "2023-03-23", "close": 3.23, "volume": 6304776.0}, {"date": "2023-03-24", "close": 3.2, "volume": 5682794.0}, {"date": "2023-03-27", "close": 3.25, "volume": 6345034.0}, {"date": "2023-03-28", "close": 3.26, "volume": 4940414.0}, {"date": "2023-03-29", "close": 3.27, "volume": 9666734.0}, {"date": "2023-03-30", "close": 3.3, "volume": 14737234.0}, {"date": "2023-03-31", "close": 3.36, "volume": 7908923.0}, {"date": "2023-04-03", "close": 3.35, "volume": 8686043.0}, {"date": "2023-04-04", "close": 3.41, "volume": 7922864.0}, {"date": "2023-04-05", "close": 3.43, "volume": 8193588.0}, {"date": "2023-04-06", "close": 3.43, "volume": 6371830.0}, {"date": "2023-04-11", "close": 3.47, "volume": 7464707.0}, {"date": "2023-04-12", "close": 3.5, "volume": 12007185.0}, {"date": "2023-04-13", "close": 3.5, "volume": 6537559.0}, {"date": "2023-04-14", "close": 3.49, "volume": 8595670.0}, {"date": "2023-04-17", "close": 3.52, "volume": 4585698.0}, {"date": "2023-04-18", "close": 3.55, "volume": 10300276.0}, {"date": "2023-04-19", "close": 3.58, "volume": 7000712.0}, {"date": "2023-04-20", "close": 3.59, "volume": 10508365.0}, {"date": "2023-04-21", "close": 3.61, "volume": 8930031.0}, {"date": "2023-04-24", "close": 3.59, "volume": 5335937.0}, {"date": "2023-04-26", "close": 3.58, "volume": 14281450.0}, {"date": "2023-04-27", "close": 3.55, "volume": 8253227.0}, {"date": "2023-04-28", "close": 3.56, "volume": 9525702.0}, {"date": "2023-05-01", "close": 3.51, "volume": 5207355.0}, {"date": "2023-05-02", "close": 3.49, "volume": 8173611.0}, {"date": "2023-05-03", "close": 3.52, "volume": 14641751.0}, {"date": "2023-05-04", "close": 3.58, "volume": 6847779.0}, {"date": "2023-05-05", "close": 3.58, "volume": 5197850.0}, {"date": "2023-05-08", "close": 3.57, "volume": 6561621.0}, {"date": "2023-05-09", "close": 3.6, "volume": 6709650.0}, {"date": "2023-05-10", "close": 3.57, "volume": 6832924.0}, {"date": "2023-05-11", "close": 3.53, "volume": 9996359.0}, {"date": "2023-05-12", "close": 3.52, "volume": 8135159.0}, {"date": "2023-05-15", "close": 3.54, "volume": 3973320.0}, {"date": "2023-05-16", "close": 3.54, "volume": 5881767.0}, {"date": "2023-05-17", "close": 3.51, "volume": 5246445.0}, {"date": "2023-05-18", "close": 3.51, "volume": 7990331.0}, {"date": "2023-05-19", "close": 3.52, "volume": 7385989.0}, {"date": "2023-05-22", "close": 3.52, "volume": 5105751.0}, {"date": "2023-05-23", "close": 3.51, "volume": 6767953.0}, {"date": "2023-05-24", "close": 3.54, "volume": 6485240.0}, {"date": "2023-05-25", "close": 3.59, "volume": 11817576.0}, {"date": "2023-05-26", "close": 3.57, "volume": 6544496.0}, {"date": "2023-05-29", "close": 3.59, "volume": 4535873.0}, {"date": "2023-05-30", "close": 3.57, "volume": 4576982.0}, {"date": "2023-05-31", "close": 3.57, "volume": 30958272.0}, {"date": "2023-06-01", "close": 3.64, "volume": 9148674.0}, {"date": "2023-06-02", "close": 3.58, "volume": 4637782.0}, {"date": "2023-06-05", "close": 3.57, "volume": 4643776.0}, {"date": "2023-06-06", "close": 3.55, "volume": 5894606.0}, {"date": "2023-06-07", "close": 3.55, "volume": 6110147.0}, {"date": "2023-06-08", "close": 3.56, "volume": 6632036.0}, {"date": "2023-06-09", "close": 3.55, "volume": 4148842.0}, {"date": "2023-06-13", "close": 3.61, "volume": 7190511.0}, {"date": "2023-06-14", "close": 3.61, "volume": 7986001.0}, {"date": "2023-06-15", "close": 3.55, "volume": 10877577.0}, {"date": "2023-06-16", "close": 3.57, "volume": 16246126.0}, {"date": "2023-06-19", "close": 3.6, "volume": 5154718.0}, {"date": "2023-06-20", "close": 3.6, "volume": 9393678.0}, {"date": "2023-06-21", "close": 3.59, "volume": 11232435.0}, {"date": "2023-06-22", "close": 3.6, "volume": 7232548.0}, {"date": "2023-06-23", "close": 3.6, "volume": 5133369.0}, {"date": "2023-06-26", "close": 3.58, "volume": 6909602.0}, {"date": "2023-06-27", "close": 3.44, "volume": 11033264.0}, {"date": "2023-06-28", "close": 3.5, "volume": 4762276.0}, {"date": "2023-06-29", "close": 3.53, "volume": 4667759.0}, {"date": "2023-06-30", "close": 3.52, "volume": 5894417.0}, {"date": "2023-07-03", "close": 3.49, "volume": 4985521.0}, {"date": "2023-07-04", "close": 3.55, "volume": 4499904.0}, {"date": "2023-07-05", "close": 3.55, "volume": 4308006.0}, {"date": "2023-07-06", "close": 3.56, "volume": 6189292.0}, {"date": "2023-07-07", "close": 3.49, "volume": 6715956.0}, {"date": "2023-07-10", "close": 3.43, "volume": 4890487.0}, {"date": "2023-07-11", "close": 3.46, "volume": 4552079.0}, {"date": "2023-07-12", "close": 3.41, "volume": 4660476.0}, {"date": "2023-07-13", "close": 3.36, "volume": 16083457.0}, {"date": "2023-07-14", "close": 3.35, "volume": 6359329.0}, {"date": "2023-07-17", "close": 3.47, "volume": 7029730.0}, {"date": "2023-07-18", "close": 3.53, "volume": 6148002.0}, {"date": "2023-07-19", "close": 3.44, "volume": 5011051.0}, {"date": "2023-07-20", "close": 3.45, "volume": 6061309.0}, {"date": "2023-07-21", "close": 3.47, "volume": 4388503.0}, {"date": "2023-07-24", "close": 3.5, "volume": 4440716.0}, {"date": "2023-07-25", "close": 3.5, "volume": 5485410.0}, {"date": "2023-07-26", "close": 3.47, "volume": 6558994.0}, {"date": "2023-07-27", "close": 3.52, "volume": 6849544.0}, {"date": "2023-07-28", "close": 3.53, "volume": 4868458.0}, {"date": "2023-07-31", "close": 3.51, "volume": 5707635.0}, {"date": "2023-08-01", "close": 3.51, "volume": 3428336.0}, {"date": "2023-08-02", "close": 3.46, "volume": 3471950.0}, {"date": "2023-08-03", "close": 3.47, "volume": 3521363.0}, {"date": "2023-08-04", "close": 3.47, "volume": 4695931.0}, {"date": "2023-08-07", "close": 3.44, "volume": 2915051.0}, {"date": "2023-08-08", "close": 3.43, "volume": 4321453.0}, {"date": "2023-08-09", "close": 3.44, "volume": 2814226.0}, {"date": "2023-08-10", "close": 3.47, "volume": 5041930.0}, {"date": "2023-08-11", "close": 3.46, "volume": 4477365.0}, {"date": "2023-08-14", "close": 3.43, "volume": 3391333.0}, {"date": "2023-08-15", "close": 3.45, "volume": 2535839.0}, {"date": "2023-08-16", "close": 3.44, "volume": 4429814.0}, {"date": "2023-08-17", "close": 3.47, "volume": 8778322.0}, {"date": "2023-08-18", "close": 3.47, "volume": 5095719.0}, {"date": "2023-08-21", "close": 3.46, "volume": 6921508.0}, {"date": "2023-08-22", "close": 3.4, "volume": 9590099.0}, {"date": "2023-08-23", "close": 3.42, "volume": 6963694.0}, {"date": "2023-08-24", "close": 3.51, "volume": 17210668.0}, {"date": "2023-08-25", "close": 3.57, "volume": 10185407.0}, {"date": "2023-08-28", "close": 3.5, "volume": 5957419.0}, {"date": "2023-08-29", "close": 3.51, "volume": 5588578.0}, {"date": "2023-08-30", "close": 3.56, "volume": 3503875.0}, {"date": "2023-08-31", "close": 3.66, "volume": 14645325.0}, {"date": "2023-09-01", "close": 3.63, "volume": 5637953.0}, {"date": "2023-09-04", "close": 3.6, "volume": 2531285.0}, {"date": "2023-09-05", "close": 3.58, "volume": 4757446.0}, {"date": "2023-09-06", "close": 3.53, "volume": 6181480.0}, {"date": "2023-09-07", "close": 3.49, "volume": 8215249.0}, {"date": "2023-09-08", "close": 3.51, "volume": 3951459.0}, {"date": "2023-09-11", "close": 3.56, "volume": 5173159.0}, {"date": "2023-09-12", "close": 3.59, "volume": 6898266.0}, {"date": "2023-09-13", "close": 3.47, "volume": 6440722.0}, {"date": "2023-09-14", "close": 3.49, "volume": 5867213.0}, {"date": "2023-09-15", "close": 3.51, "volume": 18334540.0}, {"date": "2023-09-18", "close": 3.47, "volume": 3913373.0}, {"date": "2023-09-19", "close": 3.45, "volume": 4297846.0}, {"date": "2023-09-20", "close": 3.48, "volume": 8775825.0}, {"date": "2023-09-21", "close": 3.44, "volume": 5241528.0}, {"date": "2023-09-22", "close": 3.47, "volume": 5705599.0}, {"date": "2023-09-25", "close": 3.48, "volume": 2491727.0}, {"date": "2023-09-26", "close": 3.46, "volume": 5540141.0}, {"date": "2023-09-27", "close": 3.47, "volume": 5385289.0}, {"date": "2023-09-28", "close": 3.47, "volume": 3561275.0}, {"date": "2023-09-29", "close": 3.44, "volume": 6019923.0}, {"date": "2023-10-02", "close": 3.44, "volume": 2244823.0}, {"date": "2023-10-03", "close": 3.39, "volume": 8839520.0}, {"date": "2023-10-04", "close": 3.39, "volume": 5880319.0}, {"date": "2023-10-05", "close": 3.42, "volume": 4988266.0}, {"date": "2023-10-06", "close": 3.5, "volume": 7884330.0}, {"date": "2023-10-09", "close": 3.45, "volume": 4940588.0}, {"date": "2023-10-10", "close": 3.44, "volume": 4791118.0}, {"date": "2023-10-11", "close": 3.51, "volume": 6553888.0}, {"date": "2023-10-12", "close": 3.52, "volume": 6858174.0}, {"date": "2023-10-13", "close": 3.51, "volume": 3577389.0}, {"date": "2023-10-16", "close": 3.57, "volume": 5935504.0}, {"date": "2023-10-17", "close": 3.59, "volume": 5904735.0}, {"date": "2023-10-18", "close": 3.57, "volume": 7297272.0}, {"date": "2023-10-19", "close": 3.57, "volume": 3612934.0}, {"date": "2023-10-20", "close": 3.53, "volume": 5767532.0}, {"date": "2023-10-23", "close": 3.51, "volume": 3274338.0}, {"date": "2023-10-24", "close": 3.53, "volume": 4500460.0}, {"date": "2023-10-25", "close": 3.49, "volume": 5344537.0}, {"date": "2023-10-26", "close": 3.49, "volume": 9147718.0}, {"date": "2023-10-27", "close": 3.39, "volume": 7658563.0}, {"date": "2023-10-30", "close": 3.38, "volume": 5212779.0}, {"date": "2023-10-31", "close": 3.43, "volume": 6576254.0}, {"date": "2023-11-01", "close": 3.41, "volume": 6389773.0}, {"date": "2023-11-02", "close": 3.44, "volume": 3562335.0}, {"date": "2023-11-03", "close": 3.46, "volume": 2741059.0}, {"date": "2023-11-06", "close": 3.46, "volume": 6310085.0}, {"date": "2023-11-07", "close": 3.44, "volume": 5166265.0}, {"date": "2023-11-08", "close": 3.44, "volume": 5422406.0}, {"date": "2023-11-09", "close": 3.47, "volume": 5458077.0}, {"date": "2023-11-10", "close": 3.49, "volume": 5493575.0}, {"date": "2023-11-13", "close": 3.5, "volume": 9238807.0}, {"date": "2023-11-14", "close": 3.58, "volume": 4774981.0}, {"date": "2023-11-15", "close": 3.53, "volume": 4362476.0}, {"date": "2023-11-16", "close": 3.5, "volume": 4528686.0}, {"date": "2023-11-17", "close": 3.55, "volume": 9565663.0}, {"date": "2023-11-20", "close": 3.52, "volume": 4476090.0}, {"date": "2023-11-21", "close": 3.51, "volume": 3880137.0}, {"date": "2023-11-22", "close": 3.46, "volume": 5184632.0}, {"date": "2023-11-23", "close": 3.52, "volume": 7036866.0}, {"date": "2023-11-24", "close": 3.52, "volume": 8114837.0}, {"date": "2023-11-27", "close": 3.49, "volume": 4441910.0}, {"date": "2023-11-28", "close": 3.46, "volume": 4079866.0}, {"date": "2023-11-29", "close": 3.42, "volume": 6737133.0}, {"date": "2023-11-30", "close": 3.46, "volume": 13660985.0}, {"date": "2023-12-01", "close": 3.53, "volume": 4635587.0}, {"date": "2023-12-04", "close": 3.49, "volume": 6480695.0}, {"date": "2023-12-05", "close": 3.5, "volume": 4430886.0}, {"date": "2023-12-06", "close": 3.52, "volume": 7779415.0}, {"date": "2023-12-07", "close": 3.47, "volume": 6641313.0}, {"date": "2023-12-08", "close": 3.5, "volume": 6560606.0}, {"date": "2023-12-11", "close": 3.51, "volume": 5590707.0}, {"date": "2023-12-12", "close": 3.58, "volume": 6067881.0}, {"date": "2023-12-13", "close": 3.59, "volume": 5309725.0}, {"date": "2023-12-14", "close": 3.58, "volume": 6549116.0}, {"date": "2023-12-15", "close": 3.58, "volume": 17859451.0}, {"date": "2023-12-18", "close": 3.54, "volume": 6508432.0}, {"date": "2023-12-19", "close": 3.56, "volume": 7300267.0}, {"date": "2023-12-20", "close": 3.56, "volume": 9223172.0}, {"date": "2023-12-21", "close": 3.54, "volume": 5932028.0}, {"date": "2023-12-22", "close": 3.54, "volume": 3699420.0}, {"date": "2023-12-27", "close": 3.53, "volume": 4735697.0}, {"date": "2023-12-28", "close": 3.54, "volume": 2450276.0}, {"date": "2023-12-29", "close": 3.56, "volume": 2861529.0}, {"date": "2024-01-02", "close": 3.57, "volume": 2890918.0}, {"date": "2024-01-03", "close": 3.62, "volume": 4335993.0}, {"date": "2024-01-04", "close": 3.66, "volume": 4738521.0}, {"date": "2024-01-05", "close": 3.67, "volume": 2816180.0}, {"date": "2024-01-08", "close": 3.7, "volume": 5868996.0}, {"date": "2024-01-09", "close": 3.74, "volume": 3722543.0}, {"date": "2024-01-10", "close": 3.66, "volume": 6231955.0}, {"date": "2024-01-11", "close": 3.72, "volume": 4124723.0}, {"date": "2024-01-12", "close": 3.79, "volume": 7613752.0}, {"date": "2024-01-15", "close": 3.81, "volume": 4077990.0}, {"date": "2024-01-16", "close": 3.8, "volume": 3436221.0}, {"date": "2024-01-17", "close": 3.82, "volume": 5279328.0}, {"date": "2024-01-18", "close": 3.79, "volume": 6793264.0}, {"date": "2024-01-19", "close": 3.85, "volume": 11183160.0}, {"date": "2024-01-22", "close": 3.83, "volume": 9924288.0}, {"date": "2024-01-23", "close": 3.69, "volume": 12351869.0}, {"date": "2024-01-24", "close": 3.69, "volume": 9638679.0}, {"date": "2024-01-25", "close": 3.74, "volume": 8447638.0}, {"date": "2024-01-29", "close": 3.75, "volume": 4087855.0}, {"date": "2024-01-30", "close": 3.8, "volume": 6834647.0}, {"date": "2024-01-31", "close": 3.84, "volume": 7071753.0}, {"date": "2024-02-01", "close": 3.81, "volume": 3397885.0}, {"date": "2024-02-02", "close": 3.85, "volume": 4991115.0}, {"date": "2024-02-05", "close": 3.81, "volume": 2484340.0}, {"date": "2024-02-06", "close": 3.8, "volume": 4579769.0}, {"date": "2024-02-07", "close": 3.81, "volume": 4365155.0}, {"date": "2024-02-08", "close": 3.8, "volume": 6450341.0}, {"date": "2024-02-09", "close": 3.83, "volume": 4513689.0}, {"date": "2024-02-12", "close": 3.82, "volume": 2012548.0}, {"date": "2024-02-13", "close": 3.81, "volume": 3324822.0}, {"date": "2024-02-14", "close": 3.78, "volume": 4205694.0}, {"date": "2024-02-15", "close": 3.77, "volume": 3684273.0}, {"date": "2024-02-16", "close": 3.75, "volume": 6932255.0}, {"date": "2024-02-19", "close": 3.8, "volume": 4407350.0}, {"date": "2024-02-20", "close": 3.89, "volume": 4244151.0}, {"date": "2024-02-21", "close": 3.86, "volume": 6454488.0}, {"date": "2024-02-22", "close": 3.65, "volume": 14144172.0}, {"date": "2024-02-23", "close": 3.63, "volume": 9908513.0}, {"date": "2024-02-26", "close": 3.66, "volume": 7495629.0}, {"date": "2024-02-27", "close": 3.66, "volume": 9401106.0}, {"date": "2024-02-28", "close": 3.66, "volume": 7588407.0}, {"date": "2024-02-29", "close": 3.59, "volume": 12871255.0}, {"date": "2024-03-01", "close": 3.67, "volume": 6871316.0}, {"date": "2024-03-04", "close": 3.69, "volume": 6483423.0}, {"date": "2024-03-05", "close": 3.75, "volume": 12223675.0}, {"date": "2024-03-06", "close": 3.8, "volume": 7349204.0}, {"date": "2024-03-07", "close": 3.8, "volume": 4930540.0}, {"date": "2024-03-08", "close": 3.84, "volume": 4247627.0}, {"date": "2024-03-11", "close": 3.8, "volume": 4571185.0}, {"date": "2024-03-12", "close": 3.9, "volume": 8219464.0}, {"date": "2024-03-13", "close": 3.91, "volume": 7799310.0}, {"date": "2024-03-14", "close": 3.86, "volume": 3849654.0}, {"date": "2024-03-15", "close": 3.84, "volume": 9581298.0}, {"date": "2024-03-18", "close": 3.8, "volume": 3158276.0}, {"date": "2024-03-19", "close": 3.74, "volume": 4720966.0}, {"date": "2024-03-20", "close": 3.69, "volume": 6405059.0}, {"date": "2024-03-21", "close": 3.69, "volume": 11051925.0}, {"date": "2024-03-22", "close": 3.72, "volume": 6960253.0}, {"date": "2024-03-25", "close": 3.69, "volume": 5499893.0}, {"date": "2024-03-26", "close": 3.68, "volume": 5290447.0}, {"date": "2024-03-27", "close": 3.72, "volume": 3414285.0}, {"date": "2024-03-28", "close": 3.76, "volume": 6866438.0}, {"date": "2024-04-02", "close": 3.76, "volume": 8424091.0}, {"date": "2024-04-03", "close": 3.74, "volume": 5788635.0}, {"date": "2024-04-04", "close": 3.75, "volume": 5468328.0}, {"date": "2024-04-05", "close": 3.69, "volume": 6308140.0}, {"date": "2024-04-08", "close": 3.73, "volume": 4211505.0}, {"date": "2024-04-09", "close": 3.71, "volume": 2482114.0}, {"date": "2024-04-10", "close": 3.74, "volume": 5567869.0}, {"date": "2024-04-11", "close": 3.7, "volume": 3535109.0}, {"date": "2024-04-12", "close": 3.74, "volume": 4317740.0}, {"date": "2024-04-15", "close": 3.71, "volume": 4437628.0}, {"date": "2024-04-16", "close": 3.64, "volume": 14444457.0}, {"date": "2024-04-17", "close": 3.69, "volume": 4671516.0}, {"date": "2024-04-18", "close": 3.65, "volume": 3374802.0}, {"date": "2024-04-19", "close": 3.59, "volume": 6577418.0}, {"date": "2024-04-22", "close": 3.64, "volume": 4053683.0}, {"date": "2024-04-23", "close": 3.62, "volume": 3385990.0}, {"date": "2024-04-24", "close": 3.63, "volume": 4075382.0}, {"date": "2024-04-26", "close": 3.56, "volume": 8212915.0}, {"date": "2024-04-29", "close": 3.6, "volume": 4943613.0}, {"date": "2024-04-30", "close": 3.56, "volume": 8211623.0}, {"date": "2024-05-01", "close": 3.45, "volume": 11967364.0}, {"date": "2024-05-02", "close": 3.41, "volume": 11178441.0}, {"date": "2024-05-03", "close": 3.44, "volume": 5573136.0}, {"date": "2024-05-06", "close": 3.49, "volume": 6965261.0}, {"date": "2024-05-07", "close": 3.66, "volume": 11340003.0}, {"date": "2024-05-08", "close": 3.65, "volume": 9673381.0}, {"date": "2024-05-09", "close": 3.64, "volume": 5228189.0}, {"date": "2024-05-10", "close": 3.65, "volume": 4979738.0}, {"date": "2024-05-13", "close": 3.7, "volume": 5720661.0}, {"date": "2024-05-14", "close": 3.72, "volume": 8613886.0}, {"date": "2024-05-15", "close": 3.73, "volume": 11725725.0}, {"date": "2024-05-16", "close": 3.71, "volume": 6496956.0}, {"date": "2024-05-17", "close": 3.63, "volume": 6736046.0}, {"date": "2024-05-20", "close": 3.62, "volume": 12106884.0}, {"date": "2024-05-21", "close": 3.64, "volume": 7082605.0}, {"date": "2024-05-22", "close": 3.65, "volume": 7324203.0}, {"date": "2024-05-23", "close": 3.66, "volume": 3668089.0}, {"date": "2024-05-24", "close": 3.62, "volume": 4210872.0}, {"date": "2024-05-27", "close": 3.65, "volume": 4104688.0}, {"date": "2024-05-28", "close": 3.64, "volume": 4859523.0}, {"date": "2024-05-29", "close": 3.64, "volume": 6803242.0}, {"date": "2024-05-30", "close": 3.65, "volume": 3535867.0}, {"date": "2024-05-31", "close": 3.72, "volume": 17108086.0}, {"date": "2024-06-03", "close": 3.77, "volume": 3697675.0}, {"date": "2024-06-04", "close": 3.75, "volume": 4261418.0}, {"date": "2024-06-05", "close": 3.72, "volume": 7830256.0}, {"date": "2024-06-06", "close": 3.78, "volume": 9413647.0}, {"date": "2024-06-07", "close": 3.79, "volume": 3685687.0}, {"date": "2024-06-11", "close": 3.72, "volume": 6282239.0}, {"date": "2024-06-12", "close": 3.71, "volume": 3662933.0}, {"date": "2024-06-13", "close": 3.72, "volume": 9065797.0}, {"date": "2024-06-14", "close": 3.69, "volume": 3832910.0}, {"date": "2024-06-17", "close": 3.77, "volume": 5037085.0}, {"date": "2024-06-18", "close": 3.74, "volume": 8399289.0}, {"date": "2024-06-19", "close": 3.7, "volume": 10625469.0}, {"date": "2024-06-20", "close": 3.67, "volume": 12097498.0}, {"date": "2024-06-21", "close": 3.68, "volume": 10852228.0}, {"date": "2024-06-24", "close": 3.7, "volume": 5865205.0}, {"date": "2024-06-25", "close": 3.77, "volume": 7596902.0}, {"date": "2024-06-26", "close": 3.73, "volume": 4034769.0}, {"date": "2024-06-27", "close": 3.78, "volume": 9416215.0}, {"date": "2024-06-28", "close": 3.73, "volume": 8877946.0}, {"date": "2024-07-01", "close": 3.69, "volume": 5595107.0}, {"date": "2024-07-02", "close": 3.67, "volume": 5676794.0}, {"date": "2024-07-03", "close": 3.62, "volume": 6113797.0}, {"date": "2024-07-04", "close": 3.68, "volume": 5255305.0}, {"date": "2024-07-05", "close": 3.64, "volume": 3504570.0}, {"date": "2024-07-08", "close": 3.64, "volume": 4984621.0}, {"date": "2024-07-09", "close": 3.61, "volume": 3655456.0}, {"date": "2024-07-10", "close": 3.63, "volume": 3131845.0}, {"date": "2024-07-11", "close": 3.64, "volume": 2671170.0}, {"date": "2024-07-12", "close": 3.67, "volume": 5080801.0}, {"date": "2024-07-15", "close": 3.67, "volume": 7029907.0}, {"date": "2024-07-16", "close": 3.69, "volume": 3378311.0}, {"date": "2024-07-17", "close": 3.73, "volume": 5026035.0}, {"date": "2024-07-18", "close": 3.75, "volume": 7689891.0}, {"date": "2024-07-19", "close": 3.77, "volume": 5938478.0}, {"date": "2024-07-22", "close": 3.8, "volume": 4888505.0}, {"date": "2024-07-23", "close": 3.84, "volume": 4613817.0}, {"date": "2024-07-24", "close": 3.83, "volume": 3374432.0}, {"date": "2024-07-25", "close": 3.83, "volume": 18426192.0}, {"date": "2024-07-26", "close": 3.81, "volume": 5178340.0}, {"date": "2024-07-29", "close": 3.83, "volume": 4840141.0}, {"date": "2024-07-30", "close": 3.88, "volume": 5499025.0}, {"date": "2024-07-31", "close": 3.98, "volume": 9992221.0}, {"date": "2024-08-01", "close": 4.0, "volume": 4714226.0}, {"date": "2024-08-02", "close": 3.99, "volume": 10990715.0}, {"date": "2024-08-05", "close": 3.83, "volume": 4318395.0}, {"date": "2024-08-06", "close": 3.78, "volume": 4280519.0}, {"date": "2024-08-07", "close": 3.78, "volume": 3644699.0}, {"date": "2024-08-08", "close": 3.81, "volume": 6775776.0}, {"date": "2024-08-09", "close": 3.86, "volume": 5488122.0}, {"date": "2024-08-12", "close": 3.88, "volume": 3906428.0}, {"date": "2024-08-13", "close": 3.89, "volume": 4136841.0}, {"date": "2024-08-14", "close": 3.92, "volume": 3400498.0}, {"date": "2024-08-15", "close": 3.9, "volume": 3350984.0}, {"date": "2024-08-16", "close": 3.92, "volume": 6267824.0}, {"date": "2024-08-19", "close": 3.94, "volume": 4902870.0}, {"date": "2024-08-20", "close": 3.95, "volume": 2575573.0}, {"date": "2024-08-21", "close": 3.92, "volume": 6069676.0}, {"date": "2024-08-22", "close": 3.83, "volume": 13758693.0}, {"date": "2024-08-23", "close": 3.94, "volume": 16978494.0}, {"date": "2024-08-26", "close": 3.88, "volume": 10176728.0}, {"date": "2024-08-27", "close": 3.82, "volume": 9870895.0}, {"date": "2024-08-28", "close": 3.88, "volume": 13597568.0}, {"date": "2024-08-29", "close": 3.88, "volume": 7244047.0}, {"date": "2024-08-30", "close": 3.86, "volume": 15835516.0}, {"date": "2024-09-02", "close": 3.99, "volume": 8830683.0}, {"date": "2024-09-03", "close": 3.97, "volume": 7411825.0}, {"date": "2024-09-04", "close": 3.9, "volume": 10577754.0}, {"date": "2024-09-05", "close": 3.85, "volume": 7837907.0}, {"date": "2024-09-06", "close": 3.83, "volume": 9335669.0}, {"date": "2024-09-09", "close": 3.84, "volume": 8827511.0}, {"date": "2024-09-10", "close": 3.85, "volume": 11001460.0}, {"date": "2024-09-11", "close": 3.8, "volume": 11377722.0}, {"date": "2024-09-12", "close": 3.83, "volume": 6253644.0}, {"date": "2024-09-13", "close": 3.77, "volume": 13657364.0}, {"date": "2024-09-16", "close": 3.8, "volume": 7257717.0}, {"date": "2024-09-17", "close": 3.8, "volume": 6576427.0}, {"date": "2024-09-18", "close": 3.74, "volume": 11309786.0}, {"date": "2024-09-19", "close": 3.66, "volume": 22889310.0}, {"date": "2024-09-20", "close": 3.65, "volume": 19998722.0}, {"date": "2024-09-23", "close": 3.63, "volume": 8337085.0}, {"date": "2024-09-24", "close": 3.66, "volume": 10152033.0}, {"date": "2024-09-25", "close": 3.6, "volume": 8807938.0}, {"date": "2024-09-26", "close": 3.66, "volume": 10773986.0}, {"date": "2024-09-27", "close": 3.66, "volume": 10748736.0}, {"date": "2024-09-30", "close": 3.65, "volume": 7431246.0}, {"date": "2024-10-01", "close": 3.64, "volume": 7242969.0}, {"date": "2024-10-02", "close": 3.62, "volume": 7617183.0}, {"date": "2024-10-03", "close": 3.62, "volume": 5496966.0}, {"date": "2024-10-04", "close": 3.66, "volume": 9451419.0}, {"date": "2024-10-07", "close": 3.65, "volume": 5877031.0}, {"date": "2024-10-08", "close": 3.66, "volume": 4808060.0}, {"date": "2024-10-09", "close": 3.71, "volume": 5615090.0}, {"date": "2024-10-10", "close": 3.69, "volume": 5683415.0}, {"date": "2024-10-11", "close": 3.7, "volume": 5274749.0}, {"date": "2024-10-14", "close": 3.68, "volume": 4063944.0}, {"date": "2024-10-15", "close": 3.71, "volume": 4369178.0}, {"date": "2024-10-16", "close": 3.66, "volume": 6058152.0}, {"date": "2024-10-17", "close": 3.7, "volume": 8839423.0}, {"date": "2024-10-18", "close": 3.66, "volume": 4375736.0}, {"date": "2024-10-21", "close": 3.68, "volume": 5126271.0}, {"date": "2024-10-22", "close": 3.67, "volume": 5611248.0}, {"date": "2024-10-23", "close": 3.69, "volume": 4583916.0}, {"date": "2024-10-24", "close": 3.68, "volume": 4165450.0}, {"date": "2024-10-25", "close": 3.69, "volume": 3366313.0}, {"date": "2024-10-28", "close": 3.64, "volume": 6568201.0}, {"date": "2024-10-29", "close": 3.64, "volume": 5270020.0}, {"date": "2024-10-30", "close": 3.6, "volume": 5309643.0}, {"date": "2024-10-31", "close": 3.59, "volume": 5584887.0}, {"date": "2024-11-01", "close": 3.55, "volume": 4361787.0}, {"date": "2024-11-04", "close": 3.61, "volume": 6524403.0}, {"date": "2024-11-05", "close": 3.6, "volume": 3713267.0}, {"date": "2024-11-06", "close": 3.65, "volume": 5725759.0}, {"date": "2024-11-07", "close": 3.68, "volume": 5127142.0}, {"date": "2024-11-08", "close": 3.72, "volume": 8342752.0}, {"date": "2024-11-11", "close": 3.69, "volume": 7895170.0}, {"date": "2024-11-12", "close": 3.74, "volume": 5489947.0}, {"date": "2024-11-13", "close": 3.7, "volume": 4374835.0}, {"date": "2024-11-14", "close": 3.74, "volume": 4187373.0}, {"date": "2024-11-15", "close": 3.82, "volume": 7203722.0}, {"date": "2024-11-18", "close": 3.8, "volume": 3849393.0}, {"date": "2024-11-19", "close": 3.8, "volume": 5245980.0}, {"date": "2024-11-20", "close": 3.73, "volume": 8030387.0}, {"date": "2024-11-21", "close": 3.74, "volume": 4100877.0}, {"date": "2024-11-22", "close": 3.7, "volume": 8682933.0}, {"date": "2024-11-25", "close": 3.76, "volume": 9645992.0}, {"date": "2024-11-26", "close": 3.72, "volume": 7105348.0}, {"date": "2024-11-27", "close": 3.77, "volume": 9805496.0}, {"date": "2024-11-28", "close": 3.78, "volume": 9506841.0}, {"date": "2024-11-29", "close": 3.82, "volume": 7242944.0}, {"date": "2024-12-02", "close": 3.81, "volume": 4990758.0}, {"date": "2024-12-03", "close": 3.83, "volume": 11283850.0}, {"date": "2024-12-04", "close": 3.81, "volume": 7227358.0}, {"date": "2024-12-05", "close": 3.82, "volume": 6965807.0}, {"date": "2024-12-06", "close": 3.85, "volume": 4466398.0}, {"date": "2024-12-09", "close": 3.87, "volume": 6681038.0}, {"date": "2024-12-10", "close": 3.83, "volume": 6393615.0}, {"date": "2024-12-11", "close": 3.78, "volume": 7606285.0}, {"date": "2024-12-12", "close": 3.74, "volume": 3883360.0}, {"date": "2024-12-13", "close": 3.74, "volume": 4738331.0}, {"date": "2024-12-16", "close": 3.75, "volume": 5028900.0}, {"date": "2024-12-17", "close": 3.78, "volume": 6806084.0}, {"date": "2024-12-18", "close": 3.76, "volume": 7765146.0}, {"date": "2024-12-19", "close": 3.78, "volume": 7076124.0}, {"date": "2024-12-20", "close": 3.76, "volume": 12589917.0}, {"date": "2024-12-23", "close": 3.81, "volume": 2730275.0}, {"date": "2024-12-24", "close": 3.81, "volume": 1785402.0}, {"date": "2024-12-27", "close": 3.83, "volume": 3560365.0}, {"date": "2024-12-30", "close": 3.83, "volume": 2468064.0}, {"date": "2024-12-31", "close": 3.79, "volume": 2593211.0}, {"date": "2025-01-02", "close": 3.79, "volume": 3065089.0}, {"date": "2025-01-03", "close": 3.82, "volume": 3270246.0}, {"date": "2025-01-06", "close": 3.82, "volume": 3319589.0}, {"date": "2025-01-07", "close": 3.82, "volume": 3125343.0}, {"date": "2025-01-08", "close": 3.84, "volume": 4690120.0}, {"date": "2025-01-09", "close": 3.83, "volume": 3709741.0}, {"date": "2025-01-10", "close": 3.8, "volume": 4416620.0}, {"date": "2025-01-13", "close": 3.77, "volume": 3177907.0}, {"date": "2025-01-14", "close": 3.79, "volume": 3349858.0}, {"date": "2025-01-15", "close": 3.73, "volume": 10805073.0}, {"date": "2025-01-16", "close": 3.78, "volume": 7986151.0}, {"date": "2025-01-17", "close": 3.79, "volume": 7296162.0}, {"date": "2025-01-20", "close": 3.82, "volume": 5402680.0}, {"date": "2025-01-21", "close": 3.82, "volume": 7157312.0}, {"date": "2025-01-22", "close": 3.83, "volume": 5562238.0}, {"date": "2025-01-23", "close": 3.8, "volume": 6262980.0}, {"date": "2025-01-24", "close": 3.82, "volume": 4595971.0}, {"date": "2025-01-28", "close": 3.83, "volume": 5149667.0}, {"date": "2025-01-29", "close": 3.88, "volume": 5213124.0}, {"date": "2025-01-30", "close": 3.91, "volume": 8735576.0}, {"date": "2025-01-31", "close": 4.0, "volume": 9765082.0}, {"date": "2025-02-03", "close": 3.93, "volume": 6651087.0}, {"date": "2025-02-04", "close": 3.94, "volume": 5312812.0}, {"date": "2025-02-05", "close": 3.97, "volume": 6508727.0}, {"date": "2025-02-06", "close": 3.99, "volume": 4648880.0}, {"date": "2025-02-07", "close": 3.97, "volume": 3771299.0}, {"date": "2025-02-10", "close": 3.96, "volume": 2986084.0}, {"date": "2025-02-11", "close": 3.95, "volume": 5531925.0}, {"date": "2025-02-12", "close": 3.98, "volume": 6910047.0}, {"date": "2025-02-13", "close": 3.95, "volume": 6503533.0}, {"date": "2025-02-14", "close": 3.95, "volume": 6227716.0}, {"date": "2025-02-17", "close": 3.95, "volume": 5233473.0}, {"date": "2025-02-18", "close": 3.95, "volume": 5978435.0}, {"date": "2025-02-19", "close": 3.95, "volume": 10134651.0}, {"date": "2025-02-20", "close": 3.95, "volume": 5943343.0}, {"date": "2025-02-21", "close": 3.95, "volume": 8675424.0}, {"date": "2025-02-24", "close": 4.04, "volume": 12329320.0}, {"date": "2025-02-25", "close": 4.01, "volume": 8771007.0}, {"date": "2025-02-26", "close": 4.02, "volume": 8686155.0}, {"date": "2025-02-27", "close": 4.42, "volume": 16848945.0}, {"date": "2025-02-28", "close": 4.35, "volume": 18600882.0}, {"date": "2025-03-03", "close": 4.43, "volume": 13287138.0}, {"date": "2025-03-04", "close": 4.41, "volume": 8768812.0}, {"date": "2025-03-05", "close": 4.44, "volume": 7092482.0}, {"date": "2025-03-06", "close": 4.34, "volume": 5897108.0}, {"date": "2025-03-07", "close": 4.28, "volume": 6587871.0}, {"date": "2025-03-10", "close": 4.29, "volume": 4895126.0}, {"date": "2025-03-11", "close": 4.27, "volume": 7263422.0}, {"date": "2025-03-12", "close": 4.24, "volume": 10144542.0}, {"date": "2025-03-13", "close": 4.26, "volume": 6647041.0}, {"date": "2025-03-14", "close": 4.32, "volume": 7732885.0}, {"date": "2025-03-17", "close": 4.36, "volume": 7646909.0}, {"date": "2025-03-18", "close": 4.36, "volume": 6836913.0}, {"date": "2025-03-19", "close": 4.36, "volume": 27697654.0}, {"date": "2025-03-20", "close": 4.38, "volume": 7221967.0}, {"date": "2025-03-21", "close": 4.37, "volume": 18047610.0}, {"date": "2025-03-24", "close": 4.42, "volume": 4332182.0}, {"date": "2025-03-25", "close": 4.39, "volume": 5203733.0}, {"date": "2025-03-26", "close": 4.41, "volume": 6182569.0}, {"date": "2025-03-27", "close": 4.42, "volume": 4519429.0}, {"date": "2025-03-28", "close": 4.51, "volume": 4666279.0}, {"date": "2025-03-31", "close": 4.44, "volume": 8943095.0}, {"date": "2025-04-01", "close": 4.5, "volume": 6508244.0}, {"date": "2025-04-02", "close": 4.6, "volume": 7564397.0}, {"date": "2025-04-03", "close": 4.58, "volume": 5116200.0}, {"date": "2025-04-04", "close": 4.63, "volume": 7845735.0}, {"date": "2025-04-07", "close": 4.32, "volume": 15542481.0}, {"date": "2025-04-08", "close": 4.3, "volume": 20180489.0}, {"date": "2025-04-09", "close": 4.34, "volume": 12377380.0}, {"date": "2025-04-10", "close": 4.5, "volume": 7249635.0}, {"date": "2025-04-11", "close": 4.42, "volume": 8738203.0}, {"date": "2025-04-14", "close": 4.46, "volume": 6517220.0}, {"date": "2025-04-15", "close": 4.42, "volume": 7042478.0}, {"date": "2025-04-16", "close": 4.5, "volume": 7463474.0}, {"date": "2025-04-17", "close": 4.49, "volume": 6677864.0}, {"date": "2025-04-22", "close": 4.49, "volume": 7538992.0}, {"date": "2025-04-23", "close": 4.53, "volume": 7281146.0}, {"date": "2025-04-24", "close": 4.54, "volume": 4461985.0}, {"date": "2025-04-28", "close": 4.57, "volume": 5139274.0}, {"date": "2025-04-29", "close": 4.6, "volume": 5772888.0}, {"date": "2025-04-30", "close": 4.65, "volume": 9718909.0}, {"date": "2025-05-01", "close": 4.66, "volume": 4536813.0}, {"date": "2025-05-02", "close": 4.71, "volume": 6329982.0}, {"date": "2025-05-05", "close": 4.67, "volume": 5826835.0}, {"date": "2025-05-06", "close": 4.72, "volume": 5984572.0}, {"date": "2025-05-07", "close": 4.76, "volume": 10625824.0}, {"date": "2025-05-08", "close": 4.75, "volume": 9774924.0}, {"date": "2025-05-09", "close": 4.71, "volume": 8031340.0}, {"date": "2025-05-12", "close": 4.75, "volume": 4738982.0}, {"date": "2025-05-13", "close": 4.7, "volume": 7922788.0}, {"date": "2025-05-14", "close": 4.7, "volume": 6261378.0}, {"date": "2025-05-15", "close": 4.73, "volume": 5575349.0}, {"date": "2025-05-16", "close": 4.74, "volume": 3864555.0}, {"date": "2025-05-19", "close": 4.76, "volume": 3469060.0}, {"date": "2025-05-20", "close": 4.75, "volume": 3892036.0}, {"date": "2025-05-21", "close": 4.82, "volume": 7744030.0}, {"date": "2025-05-22", "close": 4.83, "volume": 4484778.0}, {"date": "2025-05-23", "close": 4.82, "volume": 2846797.0}, {"date": "2025-05-26", "close": 4.83, "volume": 3593113.0}, {"date": "2025-05-27", "close": 4.84, "volume": 4605538.0}, {"date": "2025-05-28", "close": 4.81, "volume": 6464544.0}, {"date": "2025-05-29", "close": 4.82, "volume": 3829352.0}, {"date": "2025-05-30", "close": 4.77, "volume": 22179123.0}, {"date": "2025-06-02", "close": 4.87, "volume": 5568708.0}, {"date": "2025-06-03", "close": 4.96, "volume": 8956339.0}, {"date": "2025-06-04", "close": 4.88, "volume": 7492079.0}, {"date": "2025-06-05", "close": 4.9, "volume": 6110210.0}, {"date": "2025-06-06", "close": 4.85, "volume": 3917625.0}, {"date": "2025-06-10", "close": 4.9, "volume": 4091030.0}, {"date": "2025-06-11", "close": 4.88, "volume": 3930815.0}, {"date": "2025-06-12", "close": 4.92, "volume": 5027368.0}, {"date": "2025-06-13", "close": 4.9, "volume": 4351931.0}, {"date": "2025-06-16", "close": 4.91, "volume": 2885406.0}, {"date": "2025-06-17", "close": 4.9, "volume": 4074863.0}, {"date": "2025-06-18", "close": 4.88, "volume": 6243653.0}, {"date": "2025-06-19", "close": 4.85, "volume": 5603115.0}, {"date": "2025-06-20", "close": 4.88, "volume": 14844376.0}, {"date": "2025-06-23", "close": 4.93, "volume": 5735425.0}, {"date": "2025-06-24", "close": 4.98, "volume": 5355676.0}, {"date": "2025-06-25", "close": 4.98, "volume": 5027016.0}, {"date": "2025-06-26", "close": 5.0, "volume": 5257469.0}, {"date": "2025-06-27", "close": 4.98, "volume": 5473821.0}, {"date": "2025-06-30", "close": 5.05, "volume": 6642266.0}, {"date": "2025-07-01", "close": 5.15, "volume": 11858786.0}, {"date": "2025-07-02", "close": 5.06, "volume": 10992285.0}, {"date": "2025-07-03", "close": 4.97, "volume": 6429957.0}, {"date": "2025-07-04", "close": 5.01, "volume": 2345267.0}, {"date": "2025-07-07", "close": 5.03, "volume": 2753032.0}, {"date": "2025-07-08", "close": 5.02, "volume": 4604179.0}, {"date": "2025-07-09", "close": 5.02, "volume": 3665773.0}, {"date": "2025-07-10", "close": 5.08, "volume": 5608582.0}, {"date": "2025-07-11", "close": 5.03, "volume": 4811286.0}, {"date": "2025-07-14", "close": 5.06, "volume": 4005183.0}, {"date": "2025-07-15", "close": 5.11, "volume": 3546121.0}, {"date": "2025-07-16", "close": 5.1, "volume": 3390918.0}, {"date": "2025-07-17", "close": 5.15, "volume": 5524315.0}, {"date": "2025-07-18", "close": 5.02, "volume": 6744796.0}, {"date": "2025-07-21", "close": 5.02, "volume": 2291073.0}, {"date": "2025-07-22", "close": 4.99, "volume": 3508104.0}, {"date": "2025-07-23", "close": 4.92, "volume": 9181082.0}, {"date": "2025-07-24", "close": 4.97, "volume": 8224669.0}, {"date": "2025-07-25", "close": 4.94, "volume": 7525833.0}, {"date": "2025-07-28", "close": 5.01, "volume": 4102894.0}, {"date": "2025-07-29", "close": 5.04, "volume": 4250823.0}, {"date": "2025-07-30", "close": 5.09, "volume": 4642515.0}, {"date": "2025-07-31", "close": 5.1, "volume": 7438640.0}, {"date": "2025-08-01", "close": 5.04, "volume": 4844144.0}, {"date": "2025-08-04", "close": 5.04, "volume": 4011219.0}, {"date": "2025-08-05", "close": 5.12, "volume": 4696274.0}, {"date": "2025-08-06", "close": 5.1, "volume": 5781192.0}, {"date": "2025-08-07", "close": 5.15, "volume": 3328071.0}, {"date": "2025-08-08", "close": 5.04, "volume": 4815593.0}, {"date": "2025-08-11", "close": 5.0, "volume": 4579401.0}, {"date": "2025-08-12", "close": 5.07, "volume": 3294811.0}, {"date": "2025-08-13", "close": 5.07, "volume": 2407754.0}, {"date": "2025-08-14", "close": 5.12, "volume": 3255597.0}, {"date": "2025-08-15", "close": 5.17, "volume": 3378106.0}, {"date": "2025-08-18", "close": 5.18, "volume": 3672610.0}, {"date": "2025-08-19", "close": 5.18, "volume": 3313195.0}, {"date": "2025-08-20", "close": 5.23, "volume": 6997187.0}, {"date": "2025-08-21", "close": 5.26, "volume": 4028983.0}, {"date": "2025-08-22", "close": 5.22, "volume": 4267455.0}, {"date": "2025-08-25", "close": 5.15, "volume": 4400698.0}, {"date": "2025-08-26", "close": 5.1, "volume": 9612509.0}, {"date": "2025-08-27", "close": 5.15, "volume": 5643600.0}, {"date": "2025-08-28", "close": 5.02, "volume": 12394648.0}, {"date": "2025-08-29", "close": 5.1, "volume": 7007272.0}, {"date": "2025-09-01", "close": 4.99, "volume": 5063959.0}, {"date": "2025-09-02", "close": 5.02, "volume": 4512295.0}, {"date": "2025-09-03", "close": 4.96, "volume": 6493485.0}, {"date": "2025-09-04", "close": 5.02, "volume": 3982983.0}, {"date": "2025-09-05", "close": 5.08, "volume": 5258065.0}, {"date": "2025-09-08", "close": 4.99, "volume": 4979793.0}, {"date": "2025-09-09", "close": 4.96, "volume": 5861450.0}, {"date": "2025-09-10", "close": 4.92, "volume": 6972096.0}, {"date": "2025-09-11", "close": 4.87, "volume": 6050815.0}, {"date": "2025-09-12", "close": 4.88, "volume": 4933599.0}, {"date": "2025-09-15", "close": 4.86, "volume": 3318546.0}, {"date": "2025-09-16", "close": 4.88, "volume": 6519240.0}, {"date": "2025-09-17", "close": 4.85, "volume": 5795155.0}, {"date": "2025-09-18", "close": 4.81, "volume": 6677932.0}, {"date": "2025-09-19", "close": 4.89, "volume": 12734912.0}, {"date": "2025-09-22", "close": 4.84, "volume": 4583621.0}, {"date": "2025-09-23", "close": 4.86, "volume": 5775440.0}, {"date": "2025-09-24", "close": 4.84, "volume": 5604772.0}, {"date": "2025-09-25", "close": 4.76, "volume": 12121704.0}, {"date": "2025-09-26", "close": 4.8, "volume": 5383334.0}, {"date": "2025-09-29", "close": 4.84, "volume": 7420585.0}, {"date": "2025-09-30", "close": 4.82, "volume": 6486977.0}, {"date": "2025-10-01", "close": 4.85, "volume": 3771215.0}, {"date": "2025-10-02", "close": 4.86, "volume": 5647652.0}, {"date": "2025-10-03", "close": 4.82, "volume": 4302727.0}, {"date": "2025-10-06", "close": 4.83, "volume": 3203367.0}, {"date": "2025-10-07", "close": 4.82, "volume": 3601204.0}, {"date": "2025-10-08", "close": 4.81, "volume": 12708860.0}, {"date": "2025-10-09", "close": 4.79, "volume": 3535232.0}, {"date": "2025-10-10", "close": 4.83, "volume": 6058619.0}, {"date": "2025-10-13", "close": 4.79, "volume": 4712469.0}, {"date": "2025-10-14", "close": 4.74, "volume": 4350419.0}, {"date": "2025-10-15", "close": 4.76, "volume": 3430014.0}, {"date": "2025-10-16", "close": 4.79, "volume": 5525805.0}, {"date": "2025-10-17", "close": 4.67, "volume": 6868103.0}, {"date": "2025-10-20", "close": 4.7, "volume": 4601525.0}, {"date": "2025-10-21", "close": 4.71, "volume": 3189817.0}, {"date": "2025-10-22", "close": 4.7, "volume": 3517834.0}, {"date": "2025-10-23", "close": 4.77, "volume": 4622277.0}, {"date": "2025-10-24", "close": 4.77, "volume": 4313696.0}, {"date": "2025-10-27", "close": 4.79, "volume": 4807768.0}, {"date": "2025-10-28", "close": 4.9, "volume": 7425925.0}, {"date": "2025-10-29", "close": 4.84, "volume": 3378634.0}, {"date": "2025-10-30", "close": 4.86, "volume": 6718228.0}, {"date": "2025-10-31", "close": 4.88, "volume": 7062120.0}, {"date": "2025-11-03", "close": 4.88, "volume": 5976421.0}, {"date": "2025-11-04", "close": 4.84, "volume": 3703812.0}, {"date": "2025-11-05", "close": 4.9, "volume": 5374807.0}, {"date": "2025-11-06", "close": 4.94, "volume": 7061364.0}, {"date": "2025-11-07", "close": 4.94, "volume": 5732005.0}, {"date": "2025-11-10", "close": 4.97, "volume": 5034888.0}, {"date": "2025-11-11", "close": 5.01, "volume": 4364622.0}, {"date": "2025-11-12", "close": 5.02, "volume": 4779061.0}, {"date": "2025-11-13", "close": 4.86, "volume": 7703612.0}, {"date": "2025-11-14", "close": 4.86, "volume": 4274849.0}, {"date": "2025-11-17", "close": 4.88, "volume": 2970594.0}, {"date": "2025-11-18", "close": 4.81, "volume": 3857083.0}, {"date": "2025-11-19", "close": 4.81, "volume": 3937614.0}, {"date": "2025-11-20", "close": 4.79, "volume": 5010370.0}, {"date": "2025-11-21", "close": 4.75, "volume": 6641479.0}, {"date": "2025-11-24", "close": 4.86, "volume": 17406815.0}, {"date": "2025-11-25", "close": 4.73, "volume": 10383252.0}, {"date": "2025-11-26", "close": 4.79, "volume": 7307137.0}, {"date": "2025-11-27", "close": 4.78, "volume": 3576714.0}, {"date": "2025-11-28", "close": 4.75, "volume": 4360752.0}, {"date": "2025-12-01", "close": 4.65, "volume": 8066722.0}, {"date": "2025-12-02", "close": 4.64, "volume": 8207780.0}, {"date": "2025-12-03", "close": 4.61, "volume": 5847488.0}, {"date": "2025-12-04", "close": 4.54, "volume": 8314435.0}, {"date": "2025-12-05", "close": 4.5, "volume": 11749175.0}, {"date": "2025-12-08", "close": 4.53, "volume": 5126551.0}, {"date": "2025-12-09", "close": 4.65, "volume": 6747971.0}, {"date": "2025-12-10", "close": 4.66, "volume": 6958835.0}, {"date": "2025-12-11", "close": 4.67, "volume": 6273576.0}, {"date": "2025-12-12", "close": 4.69, "volume": 4922745.0}, {"date": "2025-12-15", "close": 4.77, "volume": 5172026.0}, {"date": "2025-12-16", "close": 4.79, "volume": 7346110.0}, {"date": "2025-12-17", "close": 4.78, "volume": 6373723.0}, {"date": "2025-12-18", "close": 4.78, "volume": 5594602.0}, {"date": "2025-12-19", "close": 4.76, "volume": 12151969.0}, {"date": "2025-12-22", "close": 4.77, "volume": 3070122.0}, {"date": "2025-12-23", "close": 4.83, "volume": 4927751.0}, {"date": "2025-12-24", "close": 4.77, "volume": 1814381.0}, {"date": "2025-12-29", "close": 4.75, "volume": 3628534.0}, {"date": "2025-12-30", "close": 4.81, "volume": 2955344.0}, {"date": "2025-12-31", "close": 4.79, "volume": 1806150.0}, {"date": "2026-01-02", "close": 4.81, "volume": 2022662.0}, {"date": "2026-01-05", "close": 4.75, "volume": 3520161.0}, {"date": "2026-01-06", "close": 4.68, "volume": 4859400.0}, {"date": "2026-01-07", "close": 4.75, "volume": 4373009.0}, {"date": "2026-01-08", "close": 4.79, "volume": 6058017.0}, {"date": "2026-01-09", "close": 4.85, "volume": 5117469.0}, {"date": "2026-01-12", "close": 4.75, "volume": 5414463.0}, {"date": "2026-01-13", "close": 4.75, "volume": 4933131.0}, {"date": "2026-01-14", "close": 4.72, "volume": 5585968.0}, {"date": "2026-01-15", "close": 4.71, "volume": 4903128.0}, {"date": "2026-01-16", "close": 4.69, "volume": 6198598.0}, {"date": "2026-01-19", "close": 4.67, "volume": 3966620.0}, {"date": "2026-01-20", "close": 4.64, "volume": 6254767.0}, {"date": "2026-01-21", "close": 4.7, "volume": 7641436.0}, {"date": "2026-01-22", "close": 4.61, "volume": 5690794.0}, {"date": "2026-01-23", "close": 4.55, "volume": 7057526.0}, {"date": "2026-01-27", "close": 4.56, "volume": 9091498.0}, {"date": "2026-01-28", "close": 4.63, "volume": 6377369.0}, {"date": "2026-01-29", "close": 4.62, "volume": 8421917.0}, {"date": "2026-01-30", "close": 4.62, "volume": 7917603.0}, {"date": "2026-02-02", "close": 4.65, "volume": 4791461.0}, {"date": "2026-02-03", "close": 4.65, "volume": 6160569.0}, {"date": "2026-02-04", "close": 4.62, "volume": 4945617.0}, {"date": "2026-02-05", "close": 4.6, "volume": 4867079.0}, {"date": "2026-02-06", "close": 4.57, "volume": 4998964.0}, {"date": "2026-02-09", "close": 4.59, "volume": 4128719.0}, {"date": "2026-02-10", "close": 4.56, "volume": 4481410.0}, {"date": "2026-02-11", "close": 4.58, "volume": 4742680.0}, {"date": "2026-02-12", "close": 4.48, "volume": 5685154.0}, {"date": "2026-02-13", "close": 4.48, "volume": 15004468.0}, {"date": "2026-02-16", "close": 4.5, "volume": 3231986.0}, {"date": "2026-02-17", "close": 4.52, "volume": 4845423.0}, {"date": "2026-02-18", "close": 4.79, "volume": 15673476.0}, {"date": "2026-02-19", "close": 4.52, "volume": 16085569.0}, {"date": "2026-02-20", "close": 4.47, "volume": 9270021.0}, {"date": "2026-02-23", "close": 4.45, "volume": 7001477.0}, {"date": "2026-02-24", "close": 4.42, "volume": 9516908.0}, {"date": "2026-02-25", "close": 4.43, "volume": 8169611.0}, {"date": "2026-02-26", "close": 4.38, "volume": 6903363.0}, {"date": "2026-02-27", "close": 4.38, "volume": 13206778.0}, {"date": "2026-03-02", "close": 4.4, "volume": 6034672.0}, {"date": "2026-03-03", "close": 4.4, "volume": 8857852.0}, {"date": "2026-03-04", "close": 4.34, "volume": 6075703.0}, {"date": "2026-03-05", "close": 4.32, "volume": 7019105.0}, {"date": "2026-03-06", "close": 4.29, "volume": 9419303.0}, {"date": "2026-03-09", "close": 4.18, "volume": 6102096.0}, {"date": "2026-03-10", "close": 4.1, "volume": 10290726.0}, {"date": "2026-03-11", "close": 4.14, "volume": 6343826.0}, {"date": "2026-03-12", "close": 4.11, "volume": 6827111.0}, {"date": "2026-03-13", "close": 4.25, "volume": 7660381.0}, {"date": "2026-03-16", "close": 4.27, "volume": 7622221.0}, {"date": "2026-03-17", "close": 4.27, "volume": 5267679.0}, {"date": "2026-03-18", "close": 4.29, "volume": 5465273.0}, {"date": "2026-03-19", "close": 4.33, "volume": 9774803.0}, {"date": "2026-03-20", "close": 4.21, "volume": 20781722.0}, {"date": "2026-03-23", "close": 4.31, "volume": 7988490.0}, {"date": "2026-03-24", "close": 4.4, "volume": 13521763.0}, {"date": "2026-03-25", "close": 4.48, "volume": 11350670.0}, {"date": "2026-03-26", "close": 4.43, "volume": 6868731.0}, {"date": "2026-03-27", "close": 4.41, "volume": 4245342.0}, {"date": "2026-03-30", "close": 4.38, "volume": 7412586.0}, {"date": "2026-03-31", "close": 4.36, "volume": 13569855.0}, {"date": "2026-04-01", "close": 4.41, "volume": 6105811.0}, {"date": "2026-04-02", "close": 4.44, "volume": 6102817.0}, {"date": "2026-04-07", "close": 4.44, "volume": 6502418.0}, {"date": "2026-04-08", "close": 4.42, "volume": 7657804.0}, {"date": "2026-04-09", "close": 4.45, "volume": 5171451.0}, {"date": "2026-04-10", "close": 4.52, "volume": 5214191.0}, {"date": "2026-04-13", "close": 4.52, "volume": 4244112.0}, {"date": "2026-04-14", "close": 4.55, "volume": 4408594.0}, {"date": "2026-04-15", "close": 4.65, "volume": 10480684.0}, {"date": "2026-04-16", "close": 4.66, "volume": 7931415.0}, {"date": "2026-04-17", "close": 4.67, "volume": 8431648.0}, {"date": "2026-04-20", "close": 4.66, "volume": 6281970.0}, {"date": "2026-04-21", "close": 4.67, "volume": 5112180.0}, {"date": "2026-04-22", "close": 4.71, "volume": 9749367.0}, {"date": "2026-04-23", "close": 4.57, "volume": 12356080.0}, {"date": "2026-04-24", "close": 4.65, "volume": 4720688.0}, {"date": "2026-04-27", "close": 4.6, "volume": 3888646.0}, {"date": "2026-04-28", "close": 4.54, "volume": 8690992.0}, {"date": "2026-04-29", "close": 4.61, "volume": 4961135.0}, {"date": "2026-04-30", "close": 4.69, "volume": 8124243.0}, {"date": "2026-05-01", "close": 4.72, "volume": 7340325.0}, {"date": "2026-05-04", "close": 4.73, "volume": 6242781.0}, {"date": "2026-05-05", "close": 4.65, "volume": 5129176.0}, {"date": "2026-05-06", "close": 4.66, "volume": 7449668.0}, {"date": "2026-05-07", "close": 4.6, "volume": 9105869.0}, {"date": "2026-05-08", "close": 4.59, "volume": 7595025.0}, {"date": "2026-05-11", "close": 4.57, "volume": 4831496.0}, {"date": "2026-05-12", "close": 4.53, "volume": 3423707.0}, {"date": "2026-05-13", "close": 4.56, "volume": 3910839.0}, {"date": "2026-05-14", "close": 4.59, "volume": 8538480.0}, {"date": "2026-05-15", "close": 4.66, "volume": 4730459.0}, {"date": "2026-05-18", "close": 4.69, "volume": 4051570.0}, {"date": "2026-05-19", "close": 4.79, "volume": 6880607.0}, {"date": "2026-05-20", "close": 4.79, "volume": 5958934.0}, {"date": "2026-05-21", "close": 4.85, "volume": 6587892.0}, {"date": "2026-05-22", "close": 4.81, "volume": 10507221.0}, {"date": "2026-05-25", "close": 4.84, "volume": 4148182.0}, {"date": "2026-05-26", "close": 4.8, "volume": 5132406.0}, {"date": "2026-05-27", "close": 4.87, "volume": 4999586.0}, {"date": "2026-05-28", "close": 4.81, "volume": 4980245.0}, {"date": "2026-05-29", "close": 4.8, "volume": 22181854.0}, {"date": "2026-06-01", "close": 4.71, "volume": 4668970.0}, {"date": "2026-06-02", "close": 4.69, "volume": 5640132.0}, {"date": "2026-06-03", "close": 4.67, "volume": 3902373.0}, {"date": "2026-06-04", "close": 4.72, "volume": 6390186.0}, {"date": "2026-06-05", "close": 4.78, "volume": 5833186.0}, {"date": "2026-06-09", "close": 4.84, "volume": 5278657.0}, {"date": "2026-06-10", "close": 4.84, "volume": 7158497.0}, {"date": "2026-06-11", "close": 4.96, "volume": 5377249.0}, {"date": "2026-06-12", "close": 4.97, "volume": 4950767.0}, {"date": "2026-06-15", "close": 4.84, "volume": 5944915.0}, {"date": "2026-06-16", "close": 4.84, "volume": 5155220.0}, {"date": "2026-06-17", "close": 4.85, "volume": 6736931.0}, {"date": "2026-06-18", "close": 4.9, "volume": 5921623.0}, {"date": "2026-06-19", "close": 4.85, "volume": 14385950.0}, {"date": "2026-06-22", "close": 4.91, "volume": 4124525.0}, {"date": "2026-06-23", "close": 4.9, "volume": 5972738.0}, {"date": "2026-06-24", "close": 4.86, "volume": 8071075.0}, {"date": "2026-06-25", "close": 4.99, "volume": 8989030.0}, {"date": "2026-06-26", "close": 4.97, "volume": 7929773.0}, {"date": "2026-06-29", "close": 4.97, "volume": 5254465.0}, {"date": "2026-06-30", "close": 4.97, "volume": 7699142.0}, {"date": "2026-07-01", "close": 4.92, "volume": 6087507.0}, {"date": "2026-07-02", "close": 4.99, "volume": 9959834.0}, {"date": "2026-07-03", "close": 5.0, "volume": 7729946.0}, {"date": "2026-07-06", "close": 4.97, "volume": 5028656.0}, {"date": "2026-07-07", "close": 5.0, "volume": 4787131.0}, {"date": "2026-07-08", "close": 5.05, "volume": 4691546.0}, {"date": "2026-07-09", "close": 5.04, "volume": 4432801.0}, {"date": "2026-07-10", "close": 5.04, "volume": 2652600.0}, {"date": "2026-07-13", "close": 5.08, "volume": 3120192.0}, {"date": "2026-07-14", "close": 5.05, "volume": 3236558.0}, {"date": "2026-07-15", "close": 5.06, "volume": 3434891.0}, {"date": "2026-07-16", "close": 5.06, "volume": 4386217.0}, {"date": "2026-07-17", "close": 5.13, "volume": 4091680.0}, {"date": "2026-07-20", "close": 5.16, "volume": 4716537.0}, {"date": "2026-07-21", "close": 5.14, "volume": 5534405.0}, {"date": "2026-07-22", "close": 5.11, "volume": 6118213.0}, {"date": "2026-07-23", "close": 5.11, "volume": 7090007.0}, {"date": "2026-07-24", "close": 5.12, "volume": 6013938.0}, {"date": "2026-07-27", "close": 5.14, "volume": 3745388.0}, {"date": "2026-07-28", "close": 5.18, "volume": 6115468.0}, {"date": "2026-07-29", "close": 5.24, "volume": 7162663.0}, {"date": "2026-07-30", "close": 5.19, "volume": 4466711.0}, {"date": "2026-07-31", "close": 5.17, "volume": 8020848.0}, {"date": "2026-08-03", "close": 5.18, "volume": 4535664.0}, {"date": "2026-08-04", "close": 5.23, "volume": 6267112.0}, {"date": "2026-08-05", "close": 5.23, "volume": 5654249.0}, {"date": "2026-08-06", "close": 5.27, "volume": 6188507.0}, {"date": "2026-08-07", "close": 5.28, "volume": 5473213.0}, {"date": "2026-08-10", "close": 5.2, "volume": 4636658.0}, {"date": "2026-08-11", "close": 5.21, "volume": 4829400.0}, {"date": "2026-08-12", "close": 5.13, "volume": 5191201.0}, {"date": "2026-08-13", "close": 5.07, "volume": 8080745.0}, {"date": "2026-08-14", "close": 5.09, "volume": 6410155.0}, {"date": "2026-08-17", "close": 5.05, "volume": 5622455.0}, {"date": "2026-08-18", "close": 5.02, "volume": 4460340.0}, {"date": "2026-08-19", "close": 5.03, "volume": 4634511.0}, {"date": "2026-08-20", "close": 4.71, "volume": 25202527.0}, {"date": "2026-08-21", "close": 4.95, "volume": 18129441.0}, {"date": "2026-08-24", "close": 4.76, "volume": 11986542.0}, {"date": "2026-08-25", "close": 4.83, "volume": 7149642.0}, {"date": "2026-08-26", "close": 4.79, "volume": 6613670.0}, {"date": "2026-08-27", "close": 4.73, "volume": 12041566.0}, {"date": "2026-08-28", "close": 4.78, "volume": 4497776.0}, {"date": "2026-08-31", "close": 4.84, "volume": 13340758.0}, {"date": "2026-09-01", "close": 4.81, "volume": 6453802.0}, {"date": "2026-09-02", "close": 4.7, "volume": 12837290.0}, {"date": "2026-09-03", "close": 4.67, "volume": 7257573.0}, {"date": "2026-09-04", "close": 4.66, "volume": 9668971.0}, {"date": "2026-09-07", "close": 4.66, "volume": 6808877.0}], "refreshing": true}