{"ticker": "ORA", "overview": {"name": "Orora Limited", "country": "Australia", "industry": "Materials"}, "description": "Orora Limited trades as ORA on the ASX and is registered in Australia, classified under Materials. Orora is a global manufacturer, distributor and visual communication solutions company with more than 3,800 team members located across 7 countries. With an ambition to be a leading supplier of sustainable packaging solutions, Orora manufactures, designs. Privy Trades holds 716 insider filings for the company, from February 2005 to July 2026. Across those, 40 insiders disclosed 27 open-market purchases totalling $51.50M against 266 sales totalling $2.09B. We also hold 421 ASX director and substantial-holder notices naming 7 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 58546.5, "sell_n": 0, "sell_sum": 0, "net": 58546.5, "insiders": 2, "first_date": "2026-05-14", "last_date": "2026-06-09"}, "metrics": {"ticker": "ORA", "has_prices": true, "as_of": "2026-09-07", "last": 1.5, "prev_close": 1.495, "change": 0.004999999999999893, "change_pct": 0.003344481605351099, "session_volume": 2497539.0, "vwap_5": 1.4882963653486445, "vwap_20": 1.4838637171106281, "vwap_60": 1.4472568897766092, "vwap_250": 1.7674789203318606, "high_52w": 2.34, "low_52w": 1.25, "avg_volume_20": 5200447.05, "sessions": 400, "market_cap": {"value": 1725915521.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157559", "src": "ASX", "ticker": "ORA", "cik": "", "company": "Orora Limited", "company_raw": "Orora Limited", "who": "", "who_key": "", "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": "A director just moved their ORA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157559", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "ASX-03150123", "src": "ASX", "ticker": "ORA", "cik": "", "company": "Orora Limited", "company_raw": "Orora Limited", "who": "", "who_key": "", "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": "A director just moved their ORA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150123", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36884}, {"id": "ASX-03134158", "src": "ASX", "ticker": "ORA", "cik": "", "company": "Orora Limited", "company_raw": "Orora Limited", "who": "", "who_key": "", "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": "A director just moved their ORA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134158", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "ASX-03133429", "src": "ASX", "ticker": "ORA", "cik": "", "company": "Orora Limited", "company_raw": "Orora 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 ORA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133429", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "ASX-03133382", "src": "ASX", "ticker": "ORA", "cik": "", "company": "Orora Limited", "company_raw": "Orora Limited", "who": "", "who_key": "", "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": "A director just moved their ORA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133382", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "ASX-03127091", "src": "ASX", "ticker": "ORA", "cik": "", "company": "Orora Limited", "company_raw": "Orora 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 ORA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127091", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "ASX-03122262", "src": "ASX", "ticker": "ORA", "cik": "", "company": "Orora Limited", "company_raw": "Orora Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ORA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122262", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129044}, {"id": "ASX3Y-03100142-1", "src": "ASX", "ticker": "ORA", "cik": "", "company": "Orora Limited", "company_raw": "Orora Limited", "who": "Sarah Myree Hofman", "who_key": "Sarah Myree Hofman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12700.0, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ORA lands a director's $13K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100142", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "ASX3Y-03091419-1", "src": "ASX", "ticker": "ORA", "cik": "", "company": "Orora Limited", "company_raw": "Orora Limited", "who": "Jacqueline McArthur", "who_key": "Jacqueline McArthur", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45846.5, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ORA lands a director's $46K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03091419", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "ASXSH-03087255", "src": "ASX", "ticker": "ORA", "cik": "", "company": "Orora Limited", "company_raw": "Orora Limited", "who": "United Super Pty Ltd", "who_key": "United Super Pty Ltd", "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: United Super Pty Ltd drops below 5% of ORA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03087255", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "ASXSH-03081421", "src": "ASX", "ticker": "ORA", "cik": "", "company": "Orora Limited", "company_raw": "Orora Limited", "who": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "who_key": "Pinnacle Investment Management Group Limited (and its subsidiaries 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": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A is accumulating ORA \u2014 5.06% to 6.12%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03081421", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287444}, {"id": "ASXSH-03079605", "src": "ASX", "ticker": "ORA", "cik": "", "company": "Orora Limited", "company_raw": "Orora Limited", "who": "Perpetual Limited and its related bodies corporate", "who_key": "Perpetual Limited and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: Perpetual Limited and its related bodies corporate drops below 5% of ORA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03079605", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291764}], "recent_buys": [{"id": "ASX3Y-03100142-1", "src": "ASX", "ticker": "ORA", "cik": "", "company": "Orora Limited", "company_raw": "Orora Limited", "who": "Sarah Myree Hofman", "who_key": "Sarah Myree Hofman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12700.0, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ORA lands a director's $13K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100142", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "ASX3Y-03091419-1", "src": "ASX", "ticker": "ORA", "cik": "", "company": "Orora Limited", "company_raw": "Orora Limited", "who": "Jacqueline McArthur", "who_key": "Jacqueline McArthur", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45846.5, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ORA lands a director's $46K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03091419", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "BRIAN PHILLIP LOWE", "notice_type": "3Y", "direct_shares": 1746480.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153500-3A705033", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "SARAH MYREE HOFMAN", "notice_type": "3Y", "direct_shares": 40000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. BONAIRE INVESTMENTS PTY LTD <HOFMAN SUPER FUND A/C>", "pct": null, "notice_date": "2026-06-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100142-3A695302", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JACQUELINE MCARTHUR", "notice_type": "3Y", "direct_shares": 35000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-05-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03091419-3A693551", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "United Super Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03087255-3A692789", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "PINNACLE INVESTMENT MANAGEMENT GROUP LIMITED (AND ITS SUBSIDIARIES", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.12, "notice_date": "2026-04-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03081421-3A691822", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Perpetual Limited and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03079605-3A691498", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ora", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/ora", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ora", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-26", "source_url": "https://www.marketindex.com.au/asx/ora", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ora", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/ora", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ora", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-06", "source_url": "https://www.marketindex.com.au/asx/ora", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ora", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/ora", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ora", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/ora", "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": "2026-06-14", "source_url": "https://www.marketindex.com.au/asx/ora", "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": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/ora", "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": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/ora", "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": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/ora", "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": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/ora", "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": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/ora", "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": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/ora", "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": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/ora", "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": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/ora", "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": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/ora", "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": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/ora", "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": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/ora", "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": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/ora", "needs_ocr": 0}], "directors": [{"name": "Ora", "first_seen": "2025-05-19", "last_seen": "2025-10-29", "status": "current", "notices": 6}, {"name": "JACQUELINE MCARTHUR", "first_seen": "2026-05-18", "last_seen": "2026-05-18", "status": "current", "notices": 1}, {"name": "SARAH MYREE HOFMAN", "first_seen": "2026-06-14", "last_seen": "2026-06-14", "status": "current", "notices": 1}, {"name": "BRIAN PHILLIP LOWE", "first_seen": "2026-10-26", "last_seen": "2026-10-26", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Jacqueline McArthur", "who_key": "Jacqueline McArthur", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 45846.5, "sold": 0, "net": 45846.5, "trades": 1, "top_score": 35.0, "lean": "buying", "history": [{"action": "BUY", "amount": 45846.5, "date": "2026-05-14", "score": 35.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03091419"}], "latest": {"action": "BUY", "amount": 45846.5, "date": "2026-05-14", "score": 35.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03091419"}}, {"who": "Sarah Myree Hofman", "who_key": "Sarah Myree Hofman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 12700.0, "sold": 0, "net": 12700.0, "trades": 1, "top_score": 33.6, "lean": "buying", "history": [{"action": "BUY", "amount": 12700.0, "date": "2026-06-09", "score": 33.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100142"}], "latest": {"action": "BUY", "amount": 12700.0, "date": "2026-06-09", "score": 33.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100142"}}], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - ORA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154883-3A705278"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - ORA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154128-3A705140"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153500-3A705033"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ORA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153490-3A705031"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Update - Notification of buy-back - ORA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153465-3A705020"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - ORA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150893-3A704566"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Update - Notification of buy-back - ORA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150356-3A704462"}, {"date": "2026-10-18", "form": "Issued Capital", "title": "Minimum Holding Buy-Back", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149886-3A704394"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Update - Notification of buy-back - ORA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149152-3A704253"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Update - Notification of buy-back - ORA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148637-3A704140"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - ORA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138461-3A702305"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - ORA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137913-3A702188"}, {"date": "2026-09-21", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - ORA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137577-3A702142"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136147-3A701889"}, {"date": "2026-09-15", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135928-3A701851"}], "performance": {"ticker": "ORA", "has_prices": true, "summary": {"n": 29, "avg": 0.02087150477759055, "win_rate": 0.896551724137931, "best": 0.15830115830115837, "worst": -0.3311215753424658, "as_of": "2026-09-07"}, "buys": [{"who": "Sarah Myree Hofman", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12700.0, "date": "2026-06-09", "score": 33.6, "ref_price": 1.31, "return": 0.14503816793893126}, {"who": "Jacqueline McArthur", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45846.5, "date": "2026-05-14", "score": 35.0, "ref_price": 1.295, "return": 0.15830115830115837}, {"who": "Krieger Zvi", "person_type": "EXEC", "person_label": "Execs", "role": "EVP- Electricty Segment", "amount": 167310.0, "date": "2020-09-22", "score": 51.7, "ref_price": 2.24256, "return": -0.3311215753424658}, {"who": "Benyosef Ofer", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - BD, Sales and Marketing", "amount": 29638.0, "date": "2020-09-15", "score": 27.8, "ref_price": 2.177152, "return": -0.31102651537421366}, {"who": "Ginzburg Assi", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1220600.0, "date": "2020-08-11", "score": 59.5, "ref_price": 2.205184, "return": -0.3197846528906432}, {"who": "Wagener David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9666.0, "date": "2011-08-08", "score": 32.1, "ref_price": 1.42496, "return": 0.05266112732988996}, {"who": "Wagener David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11300.0, "date": "2011-05-06", "score": 33.4, "ref_price": 1.42496, "return": 0.05266112732988996}, {"who": "Wagener David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19496.0, "date": "2011-02-25", "score": 45.7, "ref_price": 1.42496, "return": 0.05266112732988996}, {"who": "Wagener David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5200.0, "date": "2010-08-20", "score": 32.0, "ref_price": 1.42496, "return": 0.05266112732988996}, {"who": "Wagener David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10856.0, "date": "2010-08-11", "score": 27.9, "ref_price": 1.42496, "return": 0.05266112732988996}, {"who": "ORMAT INDUSTRIES LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 706125.7154, "date": "2010-06-30", "score": 46.7, "ref_price": 1.42496, "return": 0.05266112732988996}, {"who": "ORMAT INDUSTRIES LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1172045.7556, "date": "2010-06-29", "score": 49.3, "ref_price": 1.42496, "return": 0.05266112732988996}, {"who": "ORMAT INDUSTRIES LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2463786.8455, "date": "2010-06-25", "score": 53.2, "ref_price": 1.42496, "return": 0.05266112732988996}, {"who": "ORMAT INDUSTRIES LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1998767.98, "date": "2010-06-22", "score": 52.1, "ref_price": 1.42496, "return": 0.05266112732988996}, {"who": "ORMAT INDUSTRIES LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3621311.9435, "date": "2010-06-18", "score": 55.2, "ref_price": 1.42496, "return": 0.05266112732988996}, {"who": "ORMAT INDUSTRIES LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3432594.45, "date": "2010-06-15", "score": 55.0, "ref_price": 1.42496, "return": 0.05266112732988996}, {"who": "ORMAT INDUSTRIES LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1648256.6288, "date": "2010-06-11", "score": 51.1, "ref_price": 1.42496, "return": 0.05266112732988996}, {"who": "ORMAT INDUSTRIES LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3644108.4178, "date": "2010-06-09", "score": 55.3, "ref_price": 1.42496, "return": 0.05266112732988996}, {"who": "ORMAT INDUSTRIES LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2864206.8303, "date": "2010-06-07", "score": 54.0, "ref_price": 1.42496, "return": 0.05266112732988996}, {"who": "ORMAT INDUSTRIES LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2570504.7828, "date": "2010-06-02", "score": 53.5, "ref_price": 1.42496, "return": 0.05266112732988996}, {"who": "ORMAT INDUSTRIES LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3444871.7, "date": "2010-05-28", "score": 55.0, "ref_price": 1.42496, "return": 0.05266112732988996}, {"who": "ORMAT INDUSTRIES LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4227299.0, "date": "2010-05-26", "score": 56.1, "ref_price": 1.42496, "return": 0.05266112732988996}, {"who": "ORMAT INDUSTRIES LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4263957.313200001, "date": "2010-05-24", "score": 56.1, "ref_price": 1.42496, "return": 0.05266112732988996}, {"who": "ORMAT INDUSTRIES LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4202259.4, "date": "2010-05-20", "score": 56.0, "ref_price": 1.42496, "return": 0.05266112732988996}, {"who": "ORMAT INDUSTRIES LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4379841.48, "date": "2010-05-18", "score": 56.2, "ref_price": 1.42496, "return": 0.05266112732988996}, {"who": "ORMAT INDUSTRIES LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2225576.76, "date": "2010-05-14", "score": 52.7, "ref_price": 1.42496, "return": 0.05266112732988996}, {"who": "ORMAT INDUSTRIES LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3077762.1592, "date": "2010-05-11", "score": 54.4, "ref_price": 1.42496, "return": 0.05266112732988996}, {"who": "CLARKE ROBERT F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67900.0, "date": "2007-05-18", "score": 37.1, "ref_price": 1.42496, "return": 0.05266112732988996}, {"who": "MULLER EDWARD R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15820.0, "date": "2005-02-03", "score": 29.7, "ref_price": 1.42496, "return": 0.05266112732988996}]}, "price_series": [{"date": "2013-12-18", "close": 1.42496, "volume": 39380940.0}, {"date": "2013-12-19", "close": 1.42496, "volume": 18845920.0}, {"date": "2013-12-20", "close": 1.4016, "volume": 27041847.0}, {"date": "2013-12-23", "close": 1.44832, "volume": 5731716.0}, {"date": "2013-12-24", "close": 1.44248, "volume": 2885415.0}, {"date": "2013-12-27", "close": 1.4016, "volume": 4733807.0}, {"date": "2013-12-30", "close": 1.3432, "volume": 12019354.0}, {"date": "2013-12-31", "close": 1.35488, "volume": 22802480.0}, {"date": "2014-01-02", "close": 1.37824, "volume": 9658847.0}, {"date": "2014-01-03", "close": 1.36656, "volume": 22060907.0}, {"date": "2014-01-06", "close": 1.31984, "volume": 23203790.0}, {"date": "2014-01-07", "close": 1.33736, "volume": 31884355.0}, {"date": "2014-01-08", "close": 1.36656, "volume": 23924669.0}, {"date": "2014-01-09", "close": 1.48336, "volume": 32478264.0}, {"date": "2014-01-10", "close": 1.48336, "volume": 17207426.0}, {"date": "2014-01-13", "close": 1.44832, "volume": 8836705.0}, {"date": "2014-01-14", "close": 1.45416, "volume": 12385022.0}, {"date": "2014-01-15", "close": 1.46584, "volume": 12195544.0}, {"date": "2014-01-16", "close": 1.54176, "volume": 8550216.0}, {"date": "2014-01-17", "close": 1.61184, "volume": 6080515.0}, {"date": "2014-01-20", "close": 1.56512, "volume": 5937351.0}, {"date": "2014-01-21", "close": 1.60016, "volume": 8936268.0}, {"date": "2014-01-22", "close": 1.5768, "volume": 7737059.0}, {"date": "2014-01-23", "close": 1.56512, "volume": 9919835.0}, {"date": "2014-01-24", "close": 1.56512, "volume": 8388576.0}, {"date": "2014-01-28", "close": 1.52424, "volume": 7239998.0}, {"date": "2014-01-29", "close": 1.54176, "volume": 11533925.0}, {"date": "2014-01-30", "close": 1.53008, "volume": 10260455.0}, {"date": "2014-01-31", "close": 1.49504, "volume": 7980967.0}, {"date": "2014-02-03", "close": 1.50672, "volume": 6615440.0}, {"date": "2014-02-04", "close": 1.47168, "volume": 4286711.0}, {"date": "2014-02-05", "close": 1.45416, "volume": 8631998.0}, {"date": "2014-02-06", "close": 1.46584, "volume": 7948570.0}, {"date": "2014-02-07", "close": 1.47168, "volume": 4417917.0}, {"date": "2014-02-10", "close": 1.47752, "volume": 3323773.0}, {"date": "2014-02-11", "close": 1.53008, "volume": 8904434.0}, {"date": "2014-02-12", "close": 1.57096, "volume": 8834777.0}, {"date": "2014-02-13", "close": 1.5768, "volume": 5036244.0}, {"date": "2014-02-14", "close": 1.5768, "volume": 5604565.0}, {"date": "2014-02-17", "close": 1.5768, "volume": 8944136.0}, {"date": "2014-02-18", "close": 1.5768, "volume": 8962215.0}, {"date": "2014-02-19", "close": 1.5476, "volume": 18552313.0}, {"date": "2014-02-20", "close": 1.59432, "volume": 20425047.0}, {"date": "2014-02-21", "close": 1.53008, "volume": 6001314.0}, {"date": "2014-02-24", "close": 1.5768, "volume": 6173473.0}, {"date": "2014-02-25", "close": 1.52424, "volume": 5544144.0}, {"date": "2014-02-26", "close": 1.5184, "volume": 8994342.0}, {"date": "2014-02-27", "close": 1.49504, "volume": 12547866.0}, {"date": "2014-02-28", "close": 1.49504, "volume": 10488699.0}, {"date": "2014-03-03", "close": 1.50088, "volume": 5635574.0}, {"date": "2014-03-04", "close": 1.50088, "volume": 4578378.0}, {"date": "2014-03-05", "close": 1.5184, "volume": 7874151.0}, {"date": "2014-03-06", "close": 1.52424, "volume": 4151526.0}, {"date": "2014-03-07", "close": 1.51256, "volume": 2163968.0}, {"date": "2014-03-10", "close": 1.53592, "volume": 4256426.0}, {"date": "2014-03-11", "close": 1.55344, "volume": 4602652.0}, {"date": "2014-03-12", "close": 1.54176, "volume": 6425372.0}, {"date": "2014-03-13", "close": 1.56512, "volume": 7113736.0}, {"date": "2014-03-14", "close": 1.5768, "volume": 8663317.0}, {"date": "2014-03-17", "close": 1.59432, "volume": 2982737.0}, {"date": "2014-03-18", "close": 1.64104, "volume": 5486408.0}, {"date": "2014-03-19", "close": 1.6352, "volume": 6846289.0}, {"date": "2014-03-20", "close": 1.6352, "volume": 6834384.0}, {"date": "2014-03-21", "close": 1.6352, "volume": 3380147.0}, {"date": "2014-03-24", "close": 1.62936, "volume": 5080866.0}, {"date": "2014-03-25", "close": 1.62936, "volume": 4011989.0}, {"date": "2014-03-26", "close": 1.64104, "volume": 5587646.0}, {"date": "2014-03-27", "close": 1.62352, "volume": 2759997.0}, {"date": "2014-03-28", "close": 1.58848, "volume": 3419907.0}, {"date": "2014-03-31", "close": 1.606, "volume": 2621305.0}, {"date": "2014-04-01", "close": 1.65856, "volume": 2994970.0}, {"date": "2014-04-02", "close": 1.65272, "volume": 3902910.0}, {"date": "2014-04-03", "close": 1.68192, "volume": 2119754.0}, {"date": "2014-04-04", "close": 1.6644, "volume": 3322573.0}, {"date": "2014-04-07", "close": 1.6352, "volume": 3253943.0}, {"date": "2014-04-08", "close": 1.62352, "volume": 2560025.0}, {"date": "2014-04-09", "close": 1.606, "volume": 3791462.0}, {"date": "2014-04-10", "close": 1.6352, "volume": 4767860.0}, {"date": "2014-04-11", "close": 1.606, "volume": 7472489.0}, {"date": "2014-04-14", "close": 1.59432, "volume": 3371025.0}, {"date": "2014-04-15", "close": 1.58264, "volume": 7182843.0}, {"date": "2014-04-16", "close": 1.62352, "volume": 2508872.0}, {"date": "2014-04-17", "close": 1.61184, "volume": 5191512.0}, {"date": "2014-04-22", "close": 1.64688, "volume": 2450085.0}, {"date": "2014-04-23", "close": 1.61768, "volume": 2037408.0}, {"date": "2014-04-24", "close": 1.65856, "volume": 1861801.0}, {"date": "2014-04-28", "close": 1.6352, "volume": 2405747.0}, {"date": "2014-04-29", "close": 1.60016, "volume": 4479985.0}, {"date": "2014-04-30", "close": 1.62352, "volume": 5182134.0}, {"date": "2014-05-01", "close": 1.58264, "volume": 3622178.0}, {"date": "2014-05-02", "close": 1.60016, "volume": 1721792.0}, {"date": "2014-05-05", "close": 1.61768, "volume": 2052455.0}, {"date": "2014-05-06", "close": 1.6352, "volume": 4529590.0}, {"date": "2014-05-07", "close": 1.59432, "volume": 2028960.0}, {"date": "2014-05-08", "close": 1.606, "volume": 1264197.0}, {"date": "2014-05-09", "close": 1.5768, "volume": 1374351.0}, {"date": "2014-05-12", "close": 1.61184, "volume": 2545263.0}, {"date": "2014-05-13", "close": 1.61768, "volume": 1427276.0}, {"date": "2014-05-14", "close": 1.6352, "volume": 1330506.0}, {"date": "2014-05-15", "close": 1.61184, "volume": 1510076.0}, {"date": "2014-05-16", "close": 1.6352, "volume": 1960664.0}, {"date": "2014-05-19", "close": 1.60016, "volume": 1207216.0}, {"date": "2014-05-20", "close": 1.61184, "volume": 794370.0}, {"date": "2014-05-21", "close": 1.6352, "volume": 2578261.0}, {"date": "2014-05-22", "close": 1.61768, "volume": 1931837.0}, {"date": "2014-05-23", "close": 1.64104, "volume": 1921938.0}, {"date": "2014-05-26", "close": 1.68192, "volume": 5018902.0}, {"date": "2014-05-27", "close": 1.6644, "volume": 1169839.0}, {"date": "2014-05-28", "close": 1.70528, "volume": 2506666.0}, {"date": "2014-05-29", "close": 1.64688, "volume": 2514156.0}, {"date": "2014-05-30", "close": 1.62352, "volume": 3089131.0}, {"date": "2014-06-02", "close": 1.67608, "volume": 4286798.0}, {"date": "2014-06-03", "close": 1.62352, "volume": 3087369.0}, {"date": "2014-06-04", "close": 1.61768, "volume": 2389037.0}, {"date": "2014-06-05", "close": 1.61184, "volume": 2287191.0}, {"date": "2014-06-06", "close": 1.61768, "volume": 3214267.0}, {"date": "2014-06-10", "close": 1.6644, "volume": 3467628.0}, {"date": "2014-06-11", "close": 1.62936, "volume": 2574896.0}, {"date": "2014-06-12", "close": 1.67024, "volume": 3375939.0}, {"date": "2014-06-13", "close": 1.6352, "volume": 2782594.0}, {"date": "2014-06-16", "close": 1.65856, "volume": 2618354.0}, {"date": "2014-06-17", "close": 1.72864, "volume": 6370798.0}, {"date": "2014-06-18", "close": 1.76368, "volume": 2614486.0}, {"date": "2014-06-19", "close": 1.74616, "volume": 3617510.0}, {"date": "2014-06-20", "close": 1.71112, "volume": 2226481.0}, {"date": "2014-06-23", "close": 1.7228, "volume": 2601777.0}, {"date": "2014-06-24", "close": 1.6936, "volume": 5831408.0}, {"date": "2014-06-25", "close": 1.6936, "volume": 11501943.0}, {"date": "2014-06-26", "close": 1.67024, "volume": 3568161.0}, {"date": "2014-06-27", "close": 1.68776, "volume": 3878098.0}, {"date": "2014-06-30", "close": 1.6644, "volume": 2852426.0}, {"date": "2014-07-01", "close": 1.67024, "volume": 7538783.0}, {"date": "2014-07-02", "close": 1.67024, "volume": 1814009.0}, {"date": "2014-07-03", "close": 1.67024, "volume": 1652695.0}, {"date": "2014-07-04", "close": 1.67608, "volume": 4425016.0}, {"date": "2014-07-07", "close": 1.65856, "volume": 2966625.0}, {"date": "2014-07-08", "close": 1.67024, "volume": 5196368.0}, {"date": "2014-07-09", "close": 1.65856, "volume": 2056676.0}, {"date": "2014-07-10", "close": 1.6644, "volume": 2521995.0}, {"date": "2014-07-11", "close": 1.67608, "volume": 2689876.0}, {"date": "2014-07-14", "close": 1.68776, "volume": 1787539.0}, {"date": "2014-07-15", "close": 1.68192, "volume": 3076622.0}, {"date": "2014-07-16", "close": 1.71696, "volume": 2255414.0}, {"date": "2014-07-17", "close": 1.73448, "volume": 5908804.0}, {"date": "2014-07-18", "close": 1.71696, "volume": 2109424.0}, {"date": "2014-07-21", "close": 1.74032, "volume": 1783763.0}, {"date": "2014-07-22", "close": 1.74616, "volume": 3445343.0}, {"date": "2014-07-23", "close": 1.73448, "volume": 2388318.0}, {"date": "2014-07-24", "close": 1.72864, "volume": 1610617.0}, {"date": "2014-07-25", "close": 1.71112, "volume": 4407786.0}, {"date": "2014-07-28", "close": 1.67024, "volume": 4366074.0}, {"date": "2014-07-29", "close": 1.67024, "volume": 3693617.0}, {"date": "2014-07-30", "close": 1.6936, "volume": 2532557.0}, {"date": "2014-07-31", "close": 1.71696, "volume": 2184604.0}, {"date": "2014-08-01", "close": 1.73448, "volume": 3058953.0}, {"date": "2014-08-04", "close": 1.74616, "volume": 1404570.0}, {"date": "2014-08-05", "close": 1.68776, "volume": 2313402.0}, {"date": "2014-08-06", "close": 1.70528, "volume": 2574182.0}, {"date": "2014-08-07", "close": 1.70528, "volume": 2876652.0}, {"date": "2014-08-08", "close": 1.67608, "volume": 8329777.0}, {"date": "2014-08-11", "close": 1.64688, "volume": 1934302.0}, {"date": "2014-08-12", "close": 1.65856, "volume": 3890896.0}, {"date": "2014-08-13", "close": 1.64688, "volume": 3498101.0}, {"date": "2014-08-14", "close": 1.64688, "volume": 3504736.0}, {"date": "2014-08-15", "close": 1.65272, "volume": 2188987.0}, {"date": "2014-08-18", "close": 1.65856, "volume": 4500488.0}, {"date": "2014-08-19", "close": 1.70528, "volume": 3399424.0}, {"date": "2014-08-20", "close": 1.7228, "volume": 1148018.0}, {"date": "2014-08-21", "close": 1.73448, "volume": 3293807.0}, {"date": "2014-08-22", "close": 1.71696, "volume": 1373548.0}, {"date": "2014-08-25", "close": 1.91552, "volume": 11055545.0}, {"date": "2014-08-26", "close": 1.90384, "volume": 6113456.0}, {"date": "2014-08-27", "close": 1.96808, "volume": 3670162.0}, {"date": "2014-08-28", "close": 1.95056, "volume": 6946842.0}, {"date": "2014-08-29", "close": 1.9272, "volume": 5288626.0}, {"date": "2014-09-01", "close": 1.9564, "volume": 2702313.0}, {"date": "2014-09-02", "close": 1.9856, "volume": 1972037.0}, {"date": "2014-09-03", "close": 1.97392, "volume": 3445159.0}, {"date": "2014-09-04", "close": 2.00312, "volume": 1813893.0}, {"date": "2014-09-05", "close": 2.0148, "volume": 2710134.0}, {"date": "2014-09-08", "close": 1.94472, "volume": 2659157.0}, {"date": "2014-09-09", "close": 1.97392, "volume": 1716295.0}, {"date": "2014-09-10", "close": 1.99144, "volume": 2911117.0}, {"date": "2014-09-11", "close": 1.95056, "volume": 1572804.0}, {"date": "2014-09-12", "close": 1.96224, "volume": 1698740.0}, {"date": "2014-09-15", "close": 1.91552, "volume": 3375458.0}, {"date": "2014-09-16", "close": 1.94472, "volume": 3315729.0}, {"date": "2014-09-17", "close": 2.00312, "volume": 4106291.0}, {"date": "2014-09-18", "close": 1.99728, "volume": 3202758.0}, {"date": "2014-09-19", "close": 2.0148, "volume": 4941824.0}, {"date": "2014-09-22", "close": 1.97392, "volume": 3119405.0}, {"date": "2014-09-23", "close": 1.9856, "volume": 2278229.0}, {"date": "2014-09-24", "close": 1.97392, "volume": 1703815.0}, {"date": "2014-09-25", "close": 1.96808, "volume": 1170902.0}, {"date": "2014-09-26", "close": 1.9272, "volume": 2282336.0}, {"date": "2014-09-29", "close": 1.90384, "volume": 2057085.0}, {"date": "2014-09-30", "close": 1.91552, "volume": 5189790.0}, {"date": "2014-10-01", "close": 1.93888, "volume": 3905818.0}, {"date": "2014-10-02", "close": 1.89216, "volume": 4799705.0}, {"date": "2014-10-03", "close": 1.91552, "volume": 2272563.0}, {"date": "2014-10-06", "close": 1.9272, "volume": 1060479.0}, {"date": "2014-10-07", "close": 1.96224, "volume": 3404753.0}, {"date": "2014-10-08", "close": 1.94472, "volume": 4642151.0}, {"date": "2014-10-09", "close": 1.97392, "volume": 2526698.0}, {"date": "2014-10-10", "close": 1.88048, "volume": 3990844.0}, {"date": "2014-10-13", "close": 1.84544, "volume": 3129710.0}, {"date": "2014-10-14", "close": 1.86296, "volume": 2813874.0}, {"date": "2014-10-15", "close": 1.91552, "volume": 5223203.0}, {"date": "2014-10-16", "close": 1.88632, "volume": 5240355.0}, {"date": "2014-10-17", "close": 1.86296, "volume": 2590766.0}, {"date": "2014-10-20", "close": 1.86296, "volume": 2256957.0}, {"date": "2014-10-21", "close": 1.93888, "volume": 4435932.0}, {"date": "2014-10-22", "close": 1.91552, "volume": 4007538.0}, {"date": "2014-10-23", "close": 1.90384, "volume": 2195786.0}, {"date": "2014-10-24", "close": 1.90384, "volume": 2675639.0}, {"date": "2014-10-27", "close": 1.89216, "volume": 2308058.0}, {"date": "2014-10-28", "close": 1.9272, "volume": 4081217.0}, {"date": "2014-10-29", "close": 1.97392, "volume": 3565790.0}, {"date": "2014-10-30", "close": 2.00896, "volume": 2844248.0}, {"date": "2014-10-31", "close": 2.02648, "volume": 2993770.0}, {"date": "2014-11-03", "close": 2.03232, "volume": 1370302.0}, {"date": "2014-11-04", "close": 2.03816, "volume": 1826826.0}, {"date": "2014-11-05", "close": 2.1024, "volume": 2929976.0}, {"date": "2014-11-06", "close": 2.1024, "volume": 2742487.0}, {"date": "2014-11-07", "close": 2.14912, "volume": 4623347.0}, {"date": "2014-11-10", "close": 2.11408, "volume": 2769536.0}, {"date": "2014-11-11", "close": 2.12576, "volume": 2774119.0}, {"date": "2014-11-12", "close": 2.1024, "volume": 2316926.0}, {"date": "2014-11-13", "close": 2.09072, "volume": 2566065.0}, {"date": "2014-11-14", "close": 2.10824, "volume": 1700753.0}, {"date": "2014-11-17", "close": 2.06736, "volume": 1509752.0}, {"date": "2014-11-18", "close": 2.06152, "volume": 1016860.0}, {"date": "2014-11-19", "close": 2.1024, "volume": 1790919.0}, {"date": "2014-11-20", "close": 2.03232, "volume": 1948982.0}, {"date": "2014-11-21", "close": 2.044, "volume": 876115.0}, {"date": "2014-11-24", "close": 2.09072, "volume": 3248398.0}, {"date": "2014-11-25", "close": 2.07904, "volume": 2899967.0}, {"date": "2014-11-26", "close": 2.09656, "volume": 1333822.0}, {"date": "2014-11-27", "close": 2.1024, "volume": 2531654.0}, {"date": "2014-11-28", "close": 2.09656, "volume": 1888334.0}, {"date": "2014-12-01", "close": 2.05568, "volume": 2535383.0}, {"date": "2014-12-02", "close": 2.08488, "volume": 2319515.0}, {"date": "2014-12-03", "close": 2.1316, "volume": 2489268.0}, {"date": "2014-12-04", "close": 2.14912, "volume": 3353789.0}, {"date": "2014-12-05", "close": 2.18416, "volume": 2186221.0}, {"date": "2014-12-08", "close": 2.2192, "volume": 4352848.0}, {"date": "2014-12-09", "close": 2.20752, "volume": 3733435.0}, {"date": "2014-12-10", "close": 2.25424, "volume": 3055862.0}, {"date": "2014-12-11", "close": 2.31264, "volume": 7675848.0}, {"date": "2014-12-12", "close": 2.23672, "volume": 3206723.0}, {"date": "2014-12-15", "close": 2.2192, "volume": 2349306.0}, {"date": "2014-12-16", "close": 2.13744, "volume": 4439513.0}, {"date": "2014-12-17", "close": 2.26592, "volume": 3891372.0}, {"date": "2014-12-18", "close": 2.26592, "volume": 3888648.0}, {"date": "2014-12-19", "close": 2.30096, "volume": 4578273.0}, {"date": "2014-12-22", "close": 2.26592, "volume": 3041192.0}, {"date": "2014-12-23", "close": 2.28928, "volume": 2533981.0}, {"date": "2014-12-24", "close": 2.28344, "volume": 727401.0}, {"date": "2014-12-29", "close": 2.29512, "volume": 1411052.0}, {"date": "2014-12-30", "close": 2.2484, "volume": 1570910.0}, {"date": "2014-12-31", "close": 2.2776, "volume": 620305.0}, {"date": "2015-01-02", "close": 2.25424, "volume": 1355398.0}, {"date": "2015-01-05", "close": 2.3068, "volume": 1858992.0}, {"date": "2015-01-06", "close": 2.26008, "volume": 2321990.0}, {"date": "2015-01-07", "close": 2.2776, "volume": 2771501.0}, {"date": "2015-01-08", "close": 2.32432, "volume": 3901063.0}, {"date": "2015-01-09", "close": 2.40608, "volume": 4001345.0}, {"date": "2015-01-12", "close": 2.34768, "volume": 1742690.0}, {"date": "2015-01-13", "close": 2.35936, "volume": 2176548.0}, {"date": "2015-01-14", "close": 2.3944, "volume": 3429961.0}, {"date": "2015-01-15", "close": 2.38272, "volume": 2661378.0}, {"date": "2015-01-16", "close": 2.40608, "volume": 2562995.0}, {"date": "2015-01-19", "close": 2.35936, "volume": 5608704.0}, {"date": "2015-01-20", "close": 2.34768, "volume": 2816744.0}, {"date": "2015-01-21", "close": 2.40608, "volume": 2358249.0}, {"date": "2015-01-22", "close": 2.37104, "volume": 3142466.0}, {"date": "2015-01-23", "close": 2.47616, "volume": 4619342.0}, {"date": "2015-01-27", "close": 2.52288, "volume": 3231448.0}, {"date": "2015-01-28", "close": 2.4528, "volume": 2704279.0}, {"date": "2015-01-29", "close": 2.4528, "volume": 3118766.0}, {"date": "2015-01-30", "close": 2.48784, "volume": 2990771.0}, {"date": "2015-02-02", "close": 2.48784, "volume": 2966520.0}, {"date": "2015-02-03", "close": 2.47616, "volume": 1863426.0}, {"date": "2015-02-04", "close": 2.42944, "volume": 3183407.0}, {"date": "2015-02-05", "close": 2.41776, "volume": 2160321.0}, {"date": "2015-02-06", "close": 2.49952, "volume": 4186165.0}, {"date": "2015-02-09", "close": 2.47616, "volume": 1556373.0}, {"date": "2015-02-10", "close": 2.4528, "volume": 1835890.0}, {"date": "2015-02-11", "close": 2.38272, "volume": 1996702.0}, {"date": "2015-02-12", "close": 2.32432, "volume": 3065706.0}, {"date": "2015-02-13", "close": 2.35936, "volume": 2958656.0}, {"date": "2015-02-16", "close": 2.38272, "volume": 1393547.0}, {"date": "2015-02-17", "close": 2.34768, "volume": 4357301.0}, {"date": "2015-02-18", "close": 2.35936, "volume": 2791324.0}, {"date": "2015-02-19", "close": 2.38272, "volume": 4159306.0}, {"date": "2015-02-20", "close": 2.336, "volume": 2441573.0}, {"date": "2015-02-23", "close": 2.35936, "volume": 2538381.0}, {"date": "2015-02-24", "close": 2.54624, "volume": 10264194.0}, {"date": "2015-02-25", "close": 2.69808, "volume": 9213087.0}, {"date": "2015-02-26", "close": 2.66304, "volume": 6489925.0}, {"date": "2015-02-27", "close": 2.65136, "volume": 10300624.0}, {"date": "2015-03-02", "close": 2.6864, "volume": 4276330.0}, {"date": "2015-03-03", "close": 2.60464, "volume": 4340791.0}, {"date": "2015-03-04", "close": 2.6864, "volume": 5415241.0}, {"date": "2015-03-05", "close": 2.7448, "volume": 7545333.0}, {"date": "2015-03-06", "close": 2.76816, "volume": 2157920.0}, {"date": "2015-03-09", "close": 2.73312, "volume": 3033936.0}, {"date": "2015-03-10", "close": 2.75648, "volume": 2395692.0}, {"date": "2015-03-11", "close": 2.73312, "volume": 2522314.0}, {"date": "2015-03-12", "close": 2.75648, "volume": 2422130.0}, {"date": "2015-03-13", "close": 2.76816, "volume": 2213185.0}, {"date": "2015-03-16", "close": 2.70976, "volume": 2704090.0}, {"date": "2015-03-17", "close": 2.69808, "volume": 2523960.0}, {"date": "2015-03-18", "close": 2.76816, "volume": 3203902.0}, {"date": "2015-03-19", "close": 2.75648, "volume": 4266384.0}, {"date": "2015-03-20", "close": 2.75648, "volume": 3110764.0}, {"date": "2015-03-23", "close": 2.6864, "volume": 4389444.0}, {"date": "2015-03-24", "close": 2.70976, "volume": 3205513.0}, {"date": "2015-03-25", "close": 2.6864, "volume": 6412900.0}, {"date": "2015-03-26", "close": 2.628, "volume": 2134296.0}, {"date": "2015-03-27", "close": 2.66304, "volume": 1845726.0}, {"date": "2015-03-30", "close": 2.67472, "volume": 2712166.0}, {"date": "2015-03-31", "close": 2.65136, "volume": 3344873.0}, {"date": "2015-04-01", "close": 2.628, "volume": 2868456.0}, {"date": "2015-04-02", "close": 2.69808, "volume": 4788753.0}, {"date": "2015-04-07", "close": 2.66304, "volume": 2962476.0}, {"date": "2015-04-08", "close": 2.63968, "volume": 2286890.0}, {"date": "2015-04-09", "close": 2.67472, "volume": 1797852.0}, {"date": "2015-04-10", "close": 2.63968, "volume": 1474604.0}, {"date": "2015-04-13", "close": 2.63968, "volume": 2130987.0}, {"date": "2015-04-14", "close": 2.67472, "volume": 3139616.0}, {"date": "2015-04-15", "close": 2.628, "volume": 3099728.0}, {"date": "2015-04-16", "close": 2.628, "volume": 6526426.0}, {"date": "2015-04-17", "close": 2.628, "volume": 6630354.0}, {"date": "2015-04-20", "close": 2.60464, "volume": 1643172.0}, {"date": "2015-04-21", "close": 2.6864, "volume": 1971143.0}, {"date": "2015-04-22", "close": 2.61632, "volume": 1865352.0}, {"date": "2015-04-23", "close": 2.628, "volume": 1931322.0}, {"date": "2015-04-24", "close": 2.6864, "volume": 1984495.0}, {"date": "2015-04-27", "close": 2.7448, "volume": 2403812.0}, {"date": "2015-04-28", "close": 2.6864, "volume": 3413553.0}, {"date": "2015-04-29", "close": 2.60464, "volume": 4393527.0}, {"date": "2015-04-30", "close": 2.58128, "volume": 2261238.0}, {"date": "2015-05-01", "close": 2.5696, "volume": 1596212.0}, {"date": "2015-05-04", "close": 2.61632, "volume": 3948220.0}, {"date": "2015-05-05", "close": 2.58128, "volume": 1752961.0}, {"date": "2015-05-06", "close": 2.47616, "volume": 6513831.0}, {"date": "2015-05-07", "close": 2.41776, "volume": 4731503.0}, {"date": "2015-05-08", "close": 2.41776, "volume": 2336992.0}, {"date": "2015-05-11", "close": 2.5112, "volume": 3268438.0}, {"date": "2015-05-12", "close": 2.4528, "volume": 4013189.0}, {"date": "2015-05-13", "close": 2.4528, "volume": 3650723.0}, {"date": "2015-05-14", "close": 2.5112, "volume": 2836691.0}, {"date": "2015-05-15", "close": 2.53456, "volume": 2791438.0}, {"date": "2015-05-18", "close": 2.5112, "volume": 1337554.0}, {"date": "2015-05-19", "close": 2.47616, "volume": 2147179.0}, {"date": "2015-05-20", "close": 2.48784, "volume": 2946988.0}, {"date": "2015-05-21", "close": 2.47616, "volume": 5175979.0}, {"date": "2015-05-22", "close": 2.4528, "volume": 2049212.0}, {"date": "2015-05-25", "close": 2.47616, "volume": 1773278.0}, {"date": "2015-05-26", "close": 2.49952, "volume": 1683996.0}, {"date": "2015-05-27", "close": 2.53456, "volume": 4917902.0}, {"date": "2015-05-28", "close": 2.54624, "volume": 3122592.0}, {"date": "2015-05-29", "close": 2.5696, "volume": 3950835.0}, {"date": "2015-06-01", "close": 2.5696, "volume": 2080984.0}, {"date": "2015-06-02", "close": 2.54624, "volume": 2498533.0}, {"date": "2015-06-03", "close": 2.47616, "volume": 2100214.0}, {"date": "2015-06-04", "close": 2.46448, "volume": 2627134.0}, {"date": "2015-06-05", "close": 2.46448, "volume": 1965302.0}, {"date": "2015-06-09", "close": 2.44112, "volume": 1861968.0}, {"date": "2015-06-10", "close": 2.4528, "volume": 1755665.0}, {"date": "2015-06-11", "close": 2.41776, "volume": 1758563.0}, {"date": "2015-06-12", "close": 2.40608, "volume": 1092550.0}, {"date": "2015-06-15", "close": 2.46448, "volume": 2460934.0}, {"date": "2015-06-16", "close": 2.40608, "volume": 1285029.0}, {"date": "2015-06-17", "close": 2.38272, "volume": 2662594.0}, {"date": "2015-06-18", "close": 2.34768, "volume": 5989012.0}, {"date": "2015-06-19", "close": 2.47616, "volume": 5377515.0}, {"date": "2015-06-22", "close": 2.42944, "volume": 1575033.0}, {"date": "2015-06-23", "close": 2.48784, "volume": 2362651.0}, {"date": "2015-06-24", "close": 2.52288, "volume": 3598961.0}, {"date": "2015-06-25", "close": 2.4528, "volume": 2217348.0}, {"date": "2015-06-26", "close": 2.40608, "volume": 4409281.0}, {"date": "2015-06-29", "close": 2.37104, "volume": 3126391.0}, {"date": "2015-06-30", "close": 2.44112, "volume": 4110693.0}, {"date": "2015-07-01", "close": 2.4528, "volume": 3127985.0}, {"date": "2015-07-02", "close": 2.42944, "volume": 5795322.0}, {"date": "2015-07-03", "close": 2.42944, "volume": 5094509.0}, {"date": "2015-07-06", "close": 2.40608, "volume": 1828528.0}, {"date": "2015-07-07", "close": 2.54624, "volume": 4059498.0}, {"date": "2015-07-08", "close": 2.47616, "volume": 3505034.0}, {"date": "2015-07-09", "close": 2.4528, "volume": 2362276.0}, {"date": "2015-07-10", "close": 2.40608, "volume": 2748651.0}, {"date": "2015-07-13", "close": 2.40608, "volume": 5415438.0}, {"date": "2015-07-14", "close": 2.41776, "volume": 1825205.0}, {"date": "2015-07-15", "close": 2.49952, "volume": 2505296.0}, {"date": "2015-07-16", "close": 2.52288, "volume": 1926847.0}, {"date": "2015-07-17", "close": 2.52288, "volume": 3404382.0}, {"date": "2015-07-20", "close": 2.5696, "volume": 2176828.0}, {"date": "2015-07-21", "close": 2.55792, "volume": 2873014.0}, {"date": "2015-07-22", "close": 2.55792, "volume": 2322205.0}, {"date": "2015-07-23", "close": 2.55792, "volume": 2559050.0}, {"date": "2015-07-24", "close": 2.5696, "volume": 3606242.0}, {"date": "2015-07-27", "close": 2.5696, "volume": 4275583.0}, {"date": "2015-07-28", "close": 2.5696, "volume": 2853392.0}, {"date": "2015-07-29", "close": 2.66304, "volume": 2058873.0}, {"date": "2015-07-30", "close": 2.69808, "volume": 2004067.0}, {"date": "2015-07-31", "close": 2.72144, "volume": 2947968.0}, {"date": "2015-08-03", "close": 2.69808, "volume": 952149.0}, {"date": "2015-08-04", "close": 2.69808, "volume": 1329063.0}, {"date": "2015-08-05", "close": 2.70976, "volume": 1907822.0}, {"date": "2015-08-06", "close": 2.70976, "volume": 1861244.0}, {"date": "2015-08-07", "close": 2.60464, "volume": 3056046.0}, {"date": "2015-08-10", "close": 2.65136, "volume": 1703045.0}, {"date": "2015-08-11", "close": 2.65136, "volume": 1268617.0}, {"date": "2015-08-12", "close": 2.5696, "volume": 2835354.0}, {"date": "2015-08-13", "close": 2.54624, "volume": 1631439.0}, {"date": "2015-08-14", "close": 2.5696, "volume": 4323982.0}, {"date": "2015-08-17", "close": 2.58128, "volume": 1029131.0}, {"date": "2015-08-18", "close": 2.61632, "volume": 3271117.0}, {"date": "2015-08-19", "close": 2.63968, "volume": 2036427.0}, {"date": "2015-08-20", "close": 2.61632, "volume": 2093434.0}, {"date": "2015-08-21", "close": 2.5112, "volume": 5848514.0}, {"date": "2015-08-24", "close": 2.40608, "volume": 5224642.0}, {"date": "2015-08-25", "close": 2.52288, "volume": 5065956.0}, {"date": "2015-08-26", "close": 2.5696, "volume": 3820654.0}, {"date": "2015-08-27", "close": 2.70976, "volume": 2989878.0}, {"date": "2015-08-28", "close": 2.6864, "volume": 2775209.0}, {"date": "2015-08-31", "close": 2.67472, "volume": 2338565.0}, {"date": "2015-09-01", "close": 2.69808, "volume": 3853429.0}, {"date": "2015-09-02", "close": 2.63968, "volume": 2576281.0}, {"date": "2015-09-03", "close": 2.59296, "volume": 3040822.0}, {"date": "2015-09-04", "close": 2.61632, "volume": 3217467.0}, {"date": "2015-09-07", "close": 2.60464, "volume": 2081064.0}, {"date": "2015-09-08", "close": 2.58128, "volume": 1219505.0}, {"date": "2015-09-09", "close": 2.70976, "volume": 4524216.0}, {"date": "2015-09-10", "close": 2.66304, "volume": 2751702.0}, {"date": "2015-09-11", "close": 2.59296, "volume": 1717896.0}, {"date": "2015-09-14", "close": 2.63968, "volume": 3105608.0}, {"date": "2015-09-15", "close": 2.58128, "volume": 4326777.0}, {"date": "2015-09-16", "close": 2.61632, "volume": 3103066.0}, {"date": "2015-09-17", "close": 2.6864, "volume": 3916100.0}, {"date": "2015-09-18", "close": 2.70976, "volume": 2862872.0}, {"date": "2015-09-21", "close": 2.59296, "volume": 2300385.0}, {"date": "2015-09-22", "close": 2.628, "volume": 3185998.0}, {"date": "2015-09-23", "close": 2.61632, "volume": 3465622.0}, {"date": "2015-09-24", "close": 2.61632, "volume": 3554971.0}, {"date": "2015-09-25", "close": 2.67472, "volume": 2529296.0}, {"date": "2015-09-28", "close": 2.7448, "volume": 1994705.0}, {"date": "2015-09-29", "close": 2.628, "volume": 3957100.0}, {"date": "2015-09-30", "close": 2.69808, "volume": 2149968.0}, {"date": "2015-10-01", "close": 2.82656, "volume": 3546964.0}, {"date": "2015-10-02", "close": 2.73312, "volume": 2363029.0}, {"date": "2015-10-05", "close": 2.79152, "volume": 867233.0}, {"date": "2015-10-06", "close": 2.8032, "volume": 3703420.0}, {"date": "2015-10-07", "close": 2.82656, "volume": 3335667.0}, {"date": "2015-10-08", "close": 2.77984, "volume": 2949810.0}, {"date": "2015-10-09", "close": 2.79152, "volume": 2557453.0}, {"date": "2015-10-12", "close": 2.77984, "volume": 3553450.0}, {"date": "2015-10-13", "close": 2.79152, "volume": 2118259.0}, {"date": "2015-10-14", "close": 2.77984, "volume": 4701210.0}, {"date": "2015-10-15", "close": 2.8032, "volume": 1755051.0}, {"date": "2015-10-16", "close": 2.77984, "volume": 3548652.0}, {"date": "2015-10-19", "close": 2.75648, "volume": 1620493.0}, {"date": "2015-10-20", "close": 2.75648, "volume": 3997017.0}, {"date": "2015-10-21", "close": 2.7448, "volume": 2466354.0}, {"date": "2015-10-22", "close": 2.7448, "volume": 2158888.0}, {"date": "2015-10-23", "close": 2.77984, "volume": 5381993.0}, {"date": "2015-10-26", "close": 2.75648, "volume": 1566830.0}, {"date": "2015-10-27", "close": 2.79152, "volume": 2339348.0}, {"date": "2015-10-28", "close": 2.7448, "volume": 1842640.0}, {"date": "2015-10-29", "close": 2.6864, "volume": 2485386.0}, {"date": "2015-10-30", "close": 2.73312, "volume": 5518201.0}, {"date": "2015-11-02", "close": 2.72144, "volume": 2007274.0}, {"date": "2015-11-03", "close": 2.75648, "volume": 2152204.0}, {"date": "2015-11-04", "close": 2.6864, "volume": 2887528.0}, {"date": "2015-11-05", "close": 2.67472, "volume": 2482317.0}, {"date": "2015-11-06", "close": 2.69808, "volume": 2559070.0}, {"date": "2015-11-09", "close": 2.69808, "volume": 2496651.0}, {"date": "2015-11-10", "close": 2.70976, "volume": 3500519.0}, {"date": "2015-11-11", "close": 2.67472, "volume": 9155833.0}, {"date": "2015-11-12", "close": 2.66304, "volume": 2320277.0}, {"date": "2015-11-13", "close": 2.66304, "volume": 4468398.0}, {"date": "2015-11-16", "close": 2.63968, "volume": 2057247.0}, {"date": "2015-11-17", "close": 2.69808, "volume": 6606290.0}, {"date": "2015-11-18", "close": 2.72144, "volume": 3289759.0}, {"date": "2015-11-19", "close": 2.73312, "volume": 3047729.0}, {"date": "2015-11-20", "close": 2.69808, "volume": 3141048.0}, {"date": "2015-11-23", "close": 2.70976, "volume": 1942170.0}, {"date": "2015-11-24", "close": 2.628, "volume": 3231195.0}, {"date": "2015-11-25", "close": 2.61632, "volume": 3887184.0}, {"date": "2015-11-26", "close": 2.63968, "volume": 4700996.0}, {"date": "2015-11-27", "close": 2.628, "volume": 12805070.0}, {"date": "2015-11-30", "close": 2.61632, "volume": 4641698.0}, {"date": "2015-12-01", "close": 2.67472, "volume": 3393721.0}, {"date": "2015-12-02", "close": 2.61632, "volume": 2334686.0}, {"date": "2015-12-03", "close": 2.5696, "volume": 2569403.0}, {"date": "2015-12-04", "close": 2.54624, "volume": 3452833.0}, {"date": "2015-12-07", "close": 2.55792, "volume": 4320020.0}, {"date": "2015-12-08", "close": 2.53456, "volume": 3923068.0}, {"date": "2015-12-09", "close": 2.52288, "volume": 6645807.0}, {"date": "2015-12-10", "close": 2.52288, "volume": 2290089.0}, {"date": "2015-12-11", "close": 2.49952, "volume": 2643258.0}, {"date": "2015-12-14", "close": 2.40608, "volume": 2566816.0}, {"date": "2015-12-15", "close": 2.46448, "volume": 3778027.0}, {"date": "2015-12-16", "close": 2.54624, "volume": 5658835.0}, {"date": "2015-12-17", "close": 2.5696, "volume": 5707038.0}, {"date": "2015-12-18", "close": 2.5696, "volume": 2587934.0}, {"date": "2015-12-21", "close": 2.52288, "volume": 5284623.0}, {"date": "2015-12-22", "close": 2.60464, "volume": 3920658.0}, {"date": "2015-12-23", "close": 2.60464, "volume": 1585980.0}, {"date": "2015-12-24", "close": 2.59296, "volume": 692963.0}, {"date": "2015-12-29", "close": 2.61632, "volume": 1144395.0}, {"date": "2015-12-30", "close": 2.63968, "volume": 1310249.0}, {"date": "2015-12-31", "close": 2.628, "volume": 1161874.0}, {"date": "2016-01-04", "close": 2.628, "volume": 6710864.0}, {"date": "2016-01-05", "close": 2.5696, "volume": 4704757.0}, {"date": "2016-01-06", "close": 2.55792, "volume": 3203062.0}, {"date": "2016-01-07", "close": 2.5112, "volume": 2786955.0}, {"date": "2016-01-08", "close": 2.54624, "volume": 3213041.0}, {"date": "2016-01-11", "close": 2.46448, "volume": 2409437.0}, {"date": "2016-01-12", "close": 2.48784, "volume": 4488311.0}, {"date": "2016-01-13", "close": 2.53456, "volume": 4240465.0}, {"date": "2016-01-14", "close": 2.54624, "volume": 4461864.0}, {"date": "2016-01-15", "close": 2.5112, "volume": 2405646.0}, {"date": "2016-01-18", "close": 2.52288, "volume": 3341949.0}, {"date": "2016-01-19", "close": 2.5112, "volume": 2406531.0}, {"date": "2016-01-20", "close": 2.5112, "volume": 2702019.0}, {"date": "2016-01-21", "close": 2.5696, "volume": 3167717.0}, {"date": "2016-01-22", "close": 2.58128, "volume": 5494737.0}, {"date": "2016-01-25", "close": 2.60464, "volume": 2749857.0}, {"date": "2016-01-27", "close": 2.58128, "volume": 2462836.0}, {"date": "2016-01-28", "close": 2.55792, "volume": 3414498.0}, {"date": "2016-01-29", "close": 2.55792, "volume": 3541128.0}, {"date": "2016-02-01", "close": 2.60464, "volume": 7909033.0}, {"date": "2016-02-02", "close": 2.59296, "volume": 6636315.0}, {"date": "2016-02-03", "close": 2.59296, "volume": 5172870.0}, {"date": "2016-02-04", "close": 2.59296, "volume": 3993030.0}, {"date": "2016-02-05", "close": 2.59296, "volume": 2931784.0}, {"date": "2016-02-08", "close": 2.60464, "volume": 2250408.0}, {"date": "2016-02-09", "close": 2.55792, "volume": 4074385.0}, {"date": "2016-02-10", "close": 2.52288, "volume": 8469783.0}, {"date": "2016-02-11", "close": 2.55792, "volume": 2161627.0}, {"date": "2016-02-12", "close": 2.54624, "volume": 2178094.0}, {"date": "2016-02-15", "close": 2.60464, "volume": 5421003.0}, {"date": "2016-02-16", "close": 2.7448, "volume": 7268813.0}, {"date": "2016-02-17", "close": 2.7448, "volume": 7191997.0}, {"date": "2016-02-18", "close": 2.73312, "volume": 6518871.0}, {"date": "2016-02-19", "close": 2.72144, "volume": 2962294.0}, {"date": "2016-02-22", "close": 2.73312, "volume": 4905927.0}, {"date": "2016-02-23", "close": 2.7448, "volume": 3610860.0}, {"date": "2016-02-24", "close": 2.73312, "volume": 10214503.0}, {"date": "2016-02-25", "close": 2.72144, "volume": 2344573.0}, {"date": "2016-02-26", "close": 2.70976, "volume": 1141180.0}, {"date": "2016-02-29", "close": 2.66304, "volume": 2290748.0}, {"date": "2016-03-01", "close": 2.69808, "volume": 5635223.0}, {"date": "2016-03-02", "close": 2.77984, "volume": 7057369.0}, {"date": "2016-03-03", "close": 2.8616, "volume": 7015287.0}, {"date": "2016-03-04", "close": 2.79152, "volume": 3957545.0}, {"date": "2016-03-07", "close": 2.7448, "volume": 4937140.0}, {"date": "2016-03-08", "close": 2.79152, "volume": 3345088.0}, {"date": "2016-03-09", "close": 2.84992, "volume": 4044714.0}, {"date": "2016-03-10", "close": 2.92, "volume": 4000629.0}, {"date": "2016-03-11", "close": 2.89664, "volume": 3637761.0}, {"date": "2016-03-14", "close": 2.89664, "volume": 3109878.0}, {"date": "2016-03-15", "close": 2.93168, "volume": 4796974.0}, {"date": "2016-03-16", "close": 2.95504, "volume": 5069764.0}, {"date": "2016-03-17", "close": 3.01344, "volume": 3517797.0}, {"date": "2016-03-18", "close": 2.88496, "volume": 7789893.0}, {"date": "2016-03-21", "close": 2.90832, "volume": 3998875.0}, {"date": "2016-03-22", "close": 2.88496, "volume": 3263454.0}, {"date": "2016-03-23", "close": 2.84992, "volume": 4078245.0}, {"date": "2016-03-24", "close": 2.90832, "volume": 5378607.0}, {"date": "2016-03-29", "close": 2.84992, "volume": 2464504.0}, {"date": "2016-03-30", "close": 2.87328, "volume": 2986866.0}, {"date": "2016-03-31", "close": 2.92, "volume": 2825004.0}, {"date": "2016-04-01", "close": 2.89664, "volume": 3897022.0}, {"date": "2016-04-04", "close": 2.8616, "volume": 3367884.0}, {"date": "2016-04-05", "close": 2.8616, "volume": 2637856.0}, {"date": "2016-04-06", "close": 2.90832, "volume": 2447052.0}, {"date": "2016-04-07", "close": 2.94336, "volume": 4207925.0}, {"date": "2016-04-08", "close": 2.93168, "volume": 2383485.0}, {"date": "2016-04-11", "close": 2.93168, "volume": 2551395.0}, {"date": "2016-04-12", "close": 2.88496, "volume": 2838538.0}, {"date": "2016-04-13", "close": 2.94336, "volume": 1518072.0}, {"date": "2016-04-14", "close": 2.92, "volume": 3718463.0}, {"date": "2016-04-15", "close": 2.94336, "volume": 2816498.0}, {"date": "2016-04-18", "close": 2.9784, "volume": 3200840.0}, {"date": "2016-04-19", "close": 3.00176, "volume": 2028249.0}, {"date": "2016-04-20", "close": 2.99008, "volume": 2515182.0}, {"date": "2016-04-21", "close": 2.99008, "volume": 3849124.0}, {"date": "2016-04-22", "close": 2.95504, "volume": 3392569.0}, {"date": "2016-04-26", "close": 2.95504, "volume": 2682835.0}, {"date": "2016-04-27", "close": 2.95504, "volume": 3588352.0}, {"date": "2016-04-28", "close": 3.00176, "volume": 3018063.0}, {"date": "2016-04-29", "close": 3.08352, "volume": 3780511.0}, {"date": "2016-05-02", "close": 3.06016, "volume": 1865156.0}, {"date": "2016-05-03", "close": 3.16528, "volume": 4195031.0}, {"date": "2016-05-04", "close": 3.0952, "volume": 3145646.0}, {"date": "2016-05-05", "close": 3.0368, "volume": 2991684.0}, {"date": "2016-05-06", "close": 3.13024, "volume": 3849236.0}, {"date": "2016-05-09", "close": 3.10688, "volume": 3813104.0}, {"date": "2016-05-10", "close": 3.11856, "volume": 2885302.0}, {"date": "2016-05-11", "close": 3.18864, "volume": 4407676.0}, {"date": "2016-05-12", "close": 3.22368, "volume": 5202712.0}, {"date": "2016-05-13", "close": 3.212, "volume": 5160698.0}, {"date": "2016-05-16", "close": 3.212, "volume": 2033107.0}, {"date": "2016-05-17", "close": 3.23536, "volume": 2628777.0}, {"date": "2016-05-18", "close": 3.11856, "volume": 6803883.0}, {"date": "2016-05-19", "close": 3.18864, "volume": 4068392.0}, {"date": "2016-05-20", "close": 3.17696, "volume": 2636366.0}, {"date": "2016-05-23", "close": 3.18864, "volume": 2746796.0}, {"date": "2016-05-24", "close": 3.18864, "volume": 3563466.0}, {"date": "2016-05-25", "close": 3.23536, "volume": 4097807.0}, {"date": "2016-05-26", "close": 3.23536, "volume": 2139028.0}, {"date": "2016-05-27", "close": 3.24704, "volume": 2308714.0}, {"date": "2016-05-30", "close": 3.23536, "volume": 1936116.0}, {"date": "2016-05-31", "close": 3.22368, "volume": 4209366.0}, {"date": "2016-06-01", "close": 3.17696, "volume": 2118290.0}, {"date": "2016-06-02", "close": 3.17696, "volume": 2873545.0}, {"date": "2016-06-03", "close": 3.24704, "volume": 2854089.0}, {"date": "2016-06-06", "close": 3.24704, "volume": 1353042.0}, {"date": "2016-06-07", "close": 3.23536, "volume": 3314772.0}, {"date": "2016-06-08", "close": 3.212, "volume": 3848784.0}, {"date": "2016-06-09", "close": 3.22368, "volume": 2013580.0}, {"date": "2016-06-10", "close": 3.16528, "volume": 1921172.0}, {"date": "2016-06-14", "close": 3.13024, "volume": 2440220.0}, {"date": "2016-06-15", "close": 3.11856, "volume": 2950606.0}, {"date": "2016-06-16", "close": 3.10688, "volume": 3864664.0}, {"date": "2016-06-17", "close": 3.08352, "volume": 3787278.0}, {"date": "2016-06-20", "close": 3.0952, "volume": 3035547.0}, {"date": "2016-06-21", "close": 3.13024, "volume": 1691231.0}, {"date": "2016-06-22", "close": 3.14192, "volume": 1794276.0}, {"date": "2016-06-23", "close": 3.08352, "volume": 3320517.0}, {"date": "2016-06-24", "close": 3.01344, "volume": 5369171.0}, {"date": "2016-06-27", "close": 3.17696, "volume": 4520448.0}, {"date": "2016-06-28", "close": 3.1536, "volume": 7616869.0}, {"date": "2016-06-29", "close": 3.16528, "volume": 3252849.0}, {"date": "2016-06-30", "close": 3.22368, "volume": 3028809.0}, {"date": "2016-07-01", "close": 3.17696, "volume": 4037752.0}, {"date": "2016-07-04", "close": 3.24704, "volume": 2795771.0}, {"date": "2016-07-05", "close": 3.20032, "volume": 1863600.0}, {"date": "2016-07-06", "close": 3.18864, "volume": 3574419.0}, {"date": "2016-07-07", "close": 3.24704, "volume": 2017376.0}, {"date": "2016-07-08", "close": 3.24704, "volume": 2664744.0}, {"date": "2016-07-11", "close": 3.24704, "volume": 3059810.0}, {"date": "2016-07-12", "close": 3.212, "volume": 4342671.0}, {"date": "2016-07-13", "close": 3.24704, "volume": 3865006.0}, {"date": "2016-07-14", "close": 3.29376, "volume": 1561721.0}, {"date": "2016-07-15", "close": 3.29376, "volume": 3017772.0}, {"date": "2016-07-18", "close": 3.3288, "volume": 1675545.0}, {"date": "2016-07-19", "close": 3.34048, "volume": 2360471.0}, {"date": "2016-07-20", "close": 3.36384, "volume": 3391594.0}, {"date": "2016-07-21", "close": 3.3872, "volume": 2654521.0}, {"date": "2016-07-22", "close": 3.36384, "volume": 2028618.0}, {"date": "2016-07-25", "close": 3.36384, "volume": 3091395.0}, {"date": "2016-07-26", "close": 3.35216, "volume": 3722586.0}, {"date": "2016-07-27", "close": 3.3288, "volume": 2890298.0}, {"date": "2016-07-28", "close": 3.3288, "volume": 2503488.0}, {"date": "2016-07-29", "close": 3.35216, "volume": 2585911.0}, {"date": "2016-08-01", "close": 3.35216, "volume": 1586947.0}, {"date": "2016-08-02", "close": 3.3288, "volume": 2137258.0}, {"date": "2016-08-03", "close": 3.23536, "volume": 3855472.0}, {"date": "2016-08-04", "close": 3.212, "volume": 3174283.0}, {"date": "2016-08-05", "close": 3.25872, "volume": 2489568.0}, {"date": "2016-08-08", "close": 3.24704, "volume": 2220723.0}, {"date": "2016-08-09", "close": 3.18864, "volume": 4051779.0}, {"date": "2016-08-10", "close": 3.18864, "volume": 2849324.0}, {"date": "2016-08-11", "close": 3.20032, "volume": 1830544.0}, {"date": "2016-08-12", "close": 3.22368, "volume": 2903905.0}, {"date": "2016-08-15", "close": 3.53904, "volume": 8505932.0}, {"date": "2016-08-16", "close": 3.69088, "volume": 5473320.0}, {"date": "2016-08-17", "close": 3.55072, "volume": 7160467.0}, {"date": "2016-08-18", "close": 3.59744, "volume": 6246523.0}, {"date": "2016-08-19", "close": 3.57408, "volume": 3675420.0}, {"date": "2016-08-22", "close": 3.59744, "volume": 2366366.0}, {"date": "2016-08-23", "close": 3.60912, "volume": 2818282.0}, {"date": "2016-08-24", "close": 3.63248, "volume": 2452514.0}, {"date": "2016-08-25", "close": 3.63248, "volume": 1915341.0}, {"date": "2016-08-26", "close": 3.63248, "volume": 1921546.0}, {"date": "2016-08-29", "close": 3.58576, "volume": 2519999.0}, {"date": "2016-08-30", "close": 3.6208, "volume": 2548568.0}, {"date": "2016-08-31", "close": 3.6208, "volume": 3356974.0}, {"date": "2016-09-01", "close": 3.60912, "volume": 2460695.0}, {"date": "2016-09-02", "close": 3.5624, "volume": 2654868.0}, {"date": "2016-09-05", "close": 3.58576, "volume": 2558455.0}, {"date": "2016-09-06", "close": 3.63248, "volume": 4626386.0}, {"date": "2016-09-07", "close": 3.66752, "volume": 2812985.0}, {"date": "2016-09-08", "close": 3.58576, "volume": 3533854.0}, {"date": "2016-09-09", "close": 3.5624, "volume": 2731732.0}, {"date": "2016-09-12", "close": 3.45728, "volume": 3160323.0}, {"date": "2016-09-13", "close": 3.48064, "volume": 3929720.0}, {"date": "2016-09-14", "close": 3.43392, "volume": 5321918.0}, {"date": "2016-09-15", "close": 3.4456, "volume": 3724829.0}, {"date": "2016-09-16", "close": 3.43392, "volume": 3403833.0}, {"date": "2016-09-19", "close": 3.49816, "volume": 257286.0}, {"date": "2016-09-20", "close": 3.42224, "volume": 3097107.0}, {"date": "2016-09-21", "close": 3.48064, "volume": 2805535.0}, {"date": "2016-09-22", "close": 3.504, "volume": 2961138.0}, {"date": "2016-09-23", "close": 3.55072, "volume": 2420998.0}, {"date": "2016-09-26", "close": 3.58576, "volume": 2310274.0}, {"date": "2016-09-27", "close": 3.58576, "volume": 2489445.0}, {"date": "2016-09-28", "close": 3.58576, "volume": 2167850.0}, {"date": "2016-09-29", "close": 3.63248, "volume": 3493211.0}, {"date": "2016-09-30", "close": 3.6792, "volume": 2740156.0}, {"date": "2016-10-03", "close": 3.63248, "volume": 2441007.0}, {"date": "2016-10-04", "close": 3.63248, "volume": 2361527.0}, {"date": "2016-10-05", "close": 3.64416, "volume": 1741363.0}, {"date": "2016-10-06", "close": 3.63248, "volume": 2222810.0}, {"date": "2016-10-07", "close": 3.6208, "volume": 2156195.0}, {"date": "2016-10-10", "close": 3.60912, "volume": 1583145.0}, {"date": "2016-10-11", "close": 3.60912, "volume": 1761374.0}, {"date": "2016-10-12", "close": 3.53904, "volume": 4245682.0}, {"date": "2016-10-13", "close": 3.5624, "volume": 2118451.0}, {"date": "2016-10-14", "close": 3.53904, "volume": 2602057.0}, {"date": "2016-10-17", "close": 3.52736, "volume": 1964757.0}, {"date": "2016-10-18", "close": 3.504, "volume": 2933326.0}, {"date": "2016-10-19", "close": 3.49232, "volume": 2376973.0}, {"date": "2016-10-20", "close": 3.49232, "volume": 1787957.0}, {"date": "2016-10-21", "close": 3.49232, "volume": 1395941.0}, {"date": "2016-10-24", "close": 3.48064, "volume": 1690715.0}, {"date": "2016-10-25", "close": 3.49232, "volume": 1380623.0}, {"date": "2016-10-26", "close": 3.43392, "volume": 2814876.0}, {"date": "2016-10-27", "close": 3.37552, "volume": 3782723.0}, {"date": "2016-10-28", "close": 3.35216, "volume": 2868203.0}, {"date": "2016-10-31", "close": 3.3872, "volume": 1780226.0}, {"date": "2016-11-01", "close": 3.3872, "volume": 1414612.0}, {"date": "2016-11-02", "close": 3.24704, "volume": 3761613.0}, {"date": "2016-11-03", "close": 3.31712, "volume": 3188878.0}, {"date": "2016-11-04", "close": 3.35216, "volume": 3623086.0}, {"date": "2016-11-07", "close": 3.37552, "volume": 2530061.0}, {"date": "2016-11-08", "close": 3.37552, "volume": 3417235.0}, {"date": "2016-11-09", "close": 3.25872, "volume": 5059628.0}, {"date": "2016-11-10", "close": 3.43392, "volume": 3273348.0}, {"date": "2016-11-11", "close": 3.3872, "volume": 4971215.0}, {"date": "2016-11-14", "close": 3.35216, "volume": 2933359.0}, {"date": "2016-11-15", "close": 3.28208, "volume": 4148324.0}, {"date": "2016-11-16", "close": 3.24704, "volume": 3868276.0}, {"date": "2016-11-17", "close": 3.10688, "volume": 6195528.0}, {"date": "2016-11-18", "close": 3.212, "volume": 4995056.0}, {"date": "2016-11-21", "close": 3.17696, "volume": 3144412.0}, {"date": "2016-11-22", "close": 3.22368, "volume": 4130092.0}, {"date": "2016-11-23", "close": 3.24704, "volume": 3226471.0}, {"date": "2016-11-24", "close": 3.29376, "volume": 3252469.0}, {"date": "2016-11-25", "close": 3.28208, "volume": 2271593.0}, {"date": "2016-11-28", "close": 3.23536, "volume": 2051360.0}, {"date": "2016-11-29", "close": 3.28208, "volume": 2820963.0}, {"date": "2016-11-30", "close": 3.23536, "volume": 3980927.0}, {"date": "2016-12-01", "close": 3.31712, "volume": 3556401.0}, {"date": "2016-12-02", "close": 3.2704, "volume": 3616461.0}, {"date": "2016-12-05", "close": 3.18864, "volume": 2100928.0}, {"date": "2016-12-06", "close": 3.1536, "volume": 3615566.0}, {"date": "2016-12-07", "close": 3.212, "volume": 2086741.0}, {"date": "2016-12-08", "close": 3.2704, "volume": 2993178.0}, {"date": "2016-12-09", "close": 3.29376, "volume": 3279081.0}, {"date": "2016-12-12", "close": 3.25872, "volume": 4349033.0}, {"date": "2016-12-13", "close": 3.212, "volume": 3065431.0}, {"date": "2016-12-14", "close": 3.2704, "volume": 2147520.0}, {"date": "2016-12-15", "close": 3.25872, "volume": 5568851.0}, {"date": "2016-12-16", "close": 3.4456, "volume": 8793878.0}, {"date": "2016-12-19", "close": 3.42224, "volume": 3373110.0}, {"date": "2016-12-20", "close": 3.504, "volume": 5639738.0}, {"date": "2016-12-21", "close": 3.48064, "volume": 3039476.0}, {"date": "2016-12-22", "close": 3.49232, "volume": 2856065.0}, {"date": "2016-12-23", "close": 3.504, "volume": 715878.0}, {"date": "2016-12-28", "close": 3.52736, "volume": 1310108.0}, {"date": "2016-12-29", "close": 3.49232, "volume": 2047117.0}, {"date": "2016-12-30", "close": 3.49232, "volume": 668731.0}, {"date": "2017-01-03", "close": 3.53904, "volume": 1725203.0}, {"date": "2017-01-04", "close": 3.51568, "volume": 2113625.0}, {"date": "2017-01-05", "close": 3.51568, "volume": 1288717.0}, {"date": "2017-01-06", "close": 3.46896, "volume": 1965755.0}, {"date": "2017-01-09", "close": 3.51568, "volume": 2736612.0}, {"date": "2017-01-10", "close": 3.48064, "volume": 2404664.0}, {"date": "2017-01-11", "close": 3.48064, "volume": 2576301.0}, {"date": "2017-01-12", "close": 3.48064, "volume": 2287622.0}, {"date": "2017-01-13", "close": 3.48064, "volume": 2317987.0}, {"date": "2017-01-16", "close": 3.504, "volume": 1841731.0}, {"date": "2017-01-17", "close": 3.49232, "volume": 2016837.0}, {"date": "2017-01-18", "close": 3.51568, "volume": 2976413.0}, {"date": "2017-01-19", "close": 3.49232, "volume": 2274032.0}, {"date": "2017-01-20", "close": 3.45728, "volume": 2233403.0}, {"date": "2017-01-23", "close": 3.43392, "volume": 1776270.0}, {"date": "2017-01-24", "close": 3.45728, "volume": 4788045.0}, {"date": "2017-01-25", "close": 3.41056, "volume": 2141324.0}, {"date": "2017-01-27", "close": 3.42224, "volume": 2067540.0}, {"date": "2017-01-30", "close": 3.29376, "volume": 4925787.0}, {"date": "2017-01-31", "close": 3.3288, "volume": 3217654.0}, {"date": "2017-02-01", "close": 3.3288, "volume": 2150737.0}, {"date": "2017-02-02", "close": 3.3288, "volume": 3098082.0}, {"date": "2017-02-03", "close": 3.35216, "volume": 2637278.0}, {"date": "2017-02-06", "close": 3.37552, "volume": 2798801.0}, {"date": "2017-02-07", "close": 3.36384, "volume": 1755365.0}, {"date": "2017-02-08", "close": 3.41056, "volume": 2563281.0}, {"date": "2017-02-09", "close": 3.37552, "volume": 2040643.0}, {"date": "2017-02-10", "close": 3.504, "volume": 2581754.0}, {"date": "2017-02-13", "close": 3.53904, "volume": 2306362.0}, {"date": "2017-02-14", "close": 3.52736, "volume": 3005729.0}, {"date": "2017-02-15", "close": 3.46896, "volume": 6027234.0}, {"date": "2017-02-16", "close": 3.64416, "volume": 6721242.0}, {"date": "2017-02-17", "close": 3.5624, "volume": 3794279.0}, {"date": "2017-02-20", "close": 3.5624, "volume": 2635797.0}, {"date": "2017-02-21", "close": 3.51568, "volume": 2647341.0}, {"date": "2017-02-22", "close": 3.53904, "volume": 3373883.0}, {"date": "2017-02-23", "close": 3.55072, "volume": 3540013.0}, {"date": "2017-02-24", "close": 3.52736, "volume": 3506190.0}, {"date": "2017-02-27", "close": 3.46896, "volume": 3619156.0}, {"date": "2017-02-28", "close": 3.46896, "volume": 4362938.0}, {"date": "2017-03-01", "close": 3.46896, "volume": 3883916.0}, {"date": "2017-03-02", "close": 3.46896, "volume": 4433570.0}, {"date": "2017-03-03", "close": 3.46896, "volume": 2484720.0}, {"date": "2017-03-06", "close": 3.46896, "volume": 1870175.0}, {"date": "2017-03-07", "close": 3.504, "volume": 3177642.0}, {"date": "2017-03-08", "close": 3.49232, "volume": 2860105.0}, {"date": "2017-03-09", "close": 3.52736, "volume": 1711283.0}, {"date": "2017-03-10", "close": 3.5624, "volume": 2092344.0}, {"date": "2017-03-13", "close": 3.55072, "volume": 3675021.0}, {"date": "2017-03-14", "close": 3.53904, "volume": 2851398.0}, {"date": "2017-03-15", "close": 3.53904, "volume": 6184496.0}, {"date": "2017-03-16", "close": 3.48064, "volume": 6550132.0}, {"date": "2017-03-17", "close": 3.4456, "volume": 6222073.0}, {"date": "2017-03-20", "close": 3.4456, "volume": 1865578.0}, {"date": "2017-03-21", "close": 3.45728, "volume": 2944655.0}, {"date": "2017-03-22", "close": 3.41056, "volume": 2629823.0}, {"date": "2017-03-23", "close": 3.42224, "volume": 4191419.0}, {"date": "2017-03-24", "close": 3.4456, "volume": 7179120.0}, {"date": "2017-03-27", "close": 3.46896, "volume": 2826975.0}, {"date": "2017-03-28", "close": 3.48064, "volume": 5701519.0}, {"date": "2017-03-29", "close": 3.48064, "volume": 7304768.0}, {"date": "2017-03-30", "close": 3.48064, "volume": 3634552.0}, {"date": "2017-03-31", "close": 3.45728, "volume": 5305245.0}, {"date": "2017-04-03", "close": 3.41056, "volume": 2345471.0}, {"date": "2017-04-04", "close": 3.34048, "volume": 3759372.0}, {"date": "2017-04-05", "close": 3.3288, "volume": 4257895.0}, {"date": "2017-04-06", "close": 3.34048, "volume": 3825496.0}, {"date": "2017-04-07", "close": 3.3872, "volume": 3335051.0}, {"date": "2017-04-10", "close": 3.41056, "volume": 4926021.0}, {"date": "2017-04-11", "close": 3.41056, "volume": 3515843.0}, {"date": "2017-04-12", "close": 3.39888, "volume": 3126963.0}, {"date": "2017-04-13", "close": 3.36384, "volume": 4162848.0}, {"date": "2017-04-18", "close": 3.35216, "volume": 3506918.0}, {"date": "2017-04-19", "close": 3.31712, "volume": 2324698.0}, {"date": "2017-04-20", "close": 3.34048, "volume": 2544406.0}, {"date": "2017-04-21", "close": 3.39888, "volume": 3735907.0}, {"date": "2017-04-24", "close": 3.4456, "volume": 4296760.0}, {"date": "2017-04-26", "close": 3.45728, "volume": 5299414.0}, {"date": "2017-04-27", "close": 3.51568, "volume": 2985079.0}, {"date": "2017-04-28", "close": 3.51568, "volume": 3531814.0}, {"date": "2017-05-01", "close": 3.53904, "volume": 2201516.0}, {"date": "2017-05-02", "close": 3.52736, "volume": 5049983.0}, {"date": "2017-05-03", "close": 3.3872, "volume": 14183961.0}, {"date": "2017-05-04", "close": 3.3288, "volume": 5195935.0}, {"date": "2017-05-05", "close": 3.2704, "volume": 10361439.0}, {"date": "2017-05-08", "close": 3.30544, "volume": 6194900.0}, {"date": "2017-05-09", "close": 3.37552, "volume": 4561324.0}, {"date": "2017-05-10", "close": 3.43392, "volume": 5112869.0}, {"date": "2017-05-11", "close": 3.41056, "volume": 3660265.0}, {"date": "2017-05-12", "close": 3.35216, "volume": 2411622.0}, {"date": "2017-05-15", "close": 3.34048, "volume": 3396028.0}, {"date": "2017-05-16", "close": 3.39888, "volume": 3650265.0}, {"date": "2017-05-17", "close": 3.30544, "volume": 4748403.0}, {"date": "2017-05-18", "close": 3.2704, "volume": 5169360.0}, {"date": "2017-05-19", "close": 3.3288, "volume": 3252844.0}, {"date": "2017-05-22", "close": 3.31712, "volume": 2461039.0}, {"date": "2017-05-23", "close": 3.30544, "volume": 1724678.0}, {"date": "2017-05-24", "close": 3.34048, "volume": 2327060.0}, {"date": "2017-05-25", "close": 3.35216, "volume": 2620438.0}, {"date": "2017-05-26", "close": 3.3288, "volume": 1743801.0}, {"date": "2017-05-29", "close": 3.29376, "volume": 2371907.0}, {"date": "2017-05-30", "close": 3.2704, "volume": 2391419.0}, {"date": "2017-05-31", "close": 3.28208, "volume": 4552134.0}, {"date": "2017-06-01", "close": 3.29376, "volume": 4064625.0}, {"date": "2017-06-02", "close": 3.34048, "volume": 3344853.0}, {"date": "2017-06-05", "close": 3.36384, "volume": 3619020.0}, {"date": "2017-06-06", "close": 3.22368, "volume": 5077931.0}, {"date": "2017-06-07", "close": 3.25872, "volume": 5701341.0}, {"date": "2017-06-08", "close": 3.22368, "volume": 3192377.0}, {"date": "2017-06-09", "close": 3.18864, "volume": 4594104.0}, {"date": "2017-06-13", "close": 3.24704, "volume": 4995975.0}, {"date": "2017-06-14", "close": 3.3288, "volume": 5511482.0}, {"date": "2017-06-15", "close": 3.28208, "volume": 7756416.0}, {"date": "2017-06-16", "close": 3.31712, "volume": 2848439.0}, {"date": "2017-06-19", "close": 3.3288, "volume": 2471534.0}, {"date": "2017-06-20", "close": 3.31712, "volume": 3951765.0}, {"date": "2017-06-21", "close": 3.30544, "volume": 3494272.0}, {"date": "2017-06-22", "close": 3.30544, "volume": 2259349.0}, {"date": "2017-06-23", "close": 3.36384, "volume": 5572152.0}, {"date": "2017-06-26", "close": 3.34048, "volume": 2421751.0}, {"date": "2017-06-27", "close": 3.29376, "volume": 3327112.0}, {"date": "2017-06-28", "close": 3.35216, "volume": 4535427.0}, {"date": "2017-06-29", "close": 3.37552, "volume": 4187065.0}, {"date": "2017-06-30", "close": 3.34048, "volume": 5978259.0}, {"date": "2017-07-03", "close": 3.34048, "volume": 3140763.0}, {"date": "2017-07-04", "close": 3.41056, "volume": 4457498.0}, {"date": "2017-07-05", "close": 3.37552, "volume": 3730815.0}, {"date": "2017-07-06", "close": 3.37552, "volume": 3341963.0}, {"date": "2017-07-07", "close": 3.3288, "volume": 2340297.0}, {"date": "2017-07-10", "close": 3.37552, "volume": 2609336.0}, {"date": "2017-07-11", "close": 3.35216, "volume": 2554616.0}, {"date": "2017-07-12", "close": 3.34048, "volume": 3546625.0}, {"date": "2017-07-13", "close": 3.35216, "volume": 2911835.0}, {"date": "2017-07-14", "close": 3.36384, "volume": 1656958.0}, {"date": "2017-07-17", "close": 3.3872, "volume": 6665302.0}, {"date": "2017-07-18", "close": 3.35216, "volume": 3008658.0}, {"date": "2017-07-19", "close": 3.31712, "volume": 2772078.0}, {"date": "2017-07-20", "close": 3.28208, "volume": 3931021.0}, {"date": "2017-07-21", "close": 3.24704, "volume": 3515757.0}, {"date": "2017-07-24", "close": 3.23536, "volume": 1741815.0}, {"date": "2017-07-25", "close": 3.24704, "volume": 3353524.0}, {"date": "2017-07-26", "close": 3.30544, "volume": 5612949.0}, {"date": "2017-07-27", "close": 3.29376, "volume": 2113754.0}, {"date": "2017-07-28", "close": 3.22368, "volume": 3542940.0}, {"date": "2017-07-31", "close": 3.22368, "volume": 3017888.0}, {"date": "2017-08-01", "close": 3.24704, "volume": 3352470.0}, {"date": "2017-08-02", "close": 3.22368, "volume": 1706143.0}, {"date": "2017-08-03", "close": 3.212, "volume": 2432794.0}, {"date": "2017-08-04", "close": 3.212, "volume": 3456626.0}, {"date": "2017-08-07", "close": 3.20032, "volume": 2821068.0}, {"date": "2017-08-08", "close": 3.20032, "volume": 5709030.0}, {"date": "2017-08-09", "close": 3.18864, "volume": 6710110.0}, {"date": "2017-08-10", "close": 3.48064, "volume": 7477697.0}, {"date": "2017-08-11", "close": 3.48064, "volume": 4161247.0}, {"date": "2017-08-14", "close": 3.55072, "volume": 3495678.0}, {"date": "2017-08-15", "close": 3.5624, "volume": 3661542.0}, {"date": "2017-08-16", "close": 3.5624, "volume": 3038908.0}, {"date": "2017-08-17", "close": 3.60912, "volume": 4181347.0}, {"date": "2017-08-18", "close": 3.59744, "volume": 3927871.0}, {"date": "2017-08-21", "close": 3.59744, "volume": 3880840.0}, {"date": "2017-08-22", "close": 3.6208, "volume": 4222874.0}, {"date": "2017-08-23", "close": 3.59744, "volume": 6336146.0}, {"date": "2017-08-24", "close": 3.6208, "volume": 6066214.0}, {"date": "2017-08-25", "close": 3.66752, "volume": 3694450.0}, {"date": "2017-08-28", "close": 3.6792, "volume": 5140384.0}, {"date": "2017-08-29", "close": 3.65584, "volume": 4762533.0}, {"date": "2017-08-30", "close": 3.64416, "volume": 5102989.0}, {"date": "2017-08-31", "close": 3.6208, "volume": 4789986.0}, {"date": "2017-09-01", "close": 3.6208, "volume": 2886731.0}, {"date": "2017-09-04", "close": 3.59744, "volume": 1848816.0}, {"date": "2017-09-05", "close": 3.63248, "volume": 3044438.0}, {"date": "2017-09-06", "close": 3.6208, "volume": 2150770.0}, {"date": "2017-09-07", "close": 3.6792, "volume": 3525449.0}, {"date": "2017-09-08", "close": 3.65584, "volume": 7298642.0}, {"date": "2017-09-11", "close": 3.6208, "volume": 3501971.0}, {"date": "2017-09-12", "close": 3.63248, "volume": 4092632.0}, {"date": "2017-09-13", "close": 3.65584, "volume": 2598693.0}, {"date": "2017-09-14", "close": 3.70256, "volume": 2829265.0}, {"date": "2017-09-15", "close": 3.69088, "volume": 3660629.0}, {"date": "2017-09-18", "close": 3.72592, "volume": 3035988.0}, {"date": "2017-09-19", "close": 3.71424, "volume": 4599122.0}, {"date": "2017-09-20", "close": 3.7376, "volume": 3015533.0}, {"date": "2017-09-21", "close": 3.6792, "volume": 5141169.0}, {"date": "2017-09-22", "close": 3.64416, "volume": 1906896.0}, {"date": "2017-09-25", "close": 3.66752, "volume": 1085830.0}, {"date": "2017-09-26", "close": 3.65584, "volume": 1753143.0}, {"date": "2017-09-27", "close": 3.66752, "volume": 2203834.0}, {"date": "2017-09-28", "close": 3.6208, "volume": 3156229.0}, {"date": "2017-09-29", "close": 3.6208, "volume": 2202078.0}, {"date": "2017-10-02", "close": 3.65584, "volume": 961266.0}, {"date": "2017-10-03", "close": 3.6208, "volume": 1688918.0}, {"date": "2017-10-04", "close": 3.58576, "volume": 1747234.0}, {"date": "2017-10-05", "close": 3.6208, "volume": 1222647.0}, {"date": "2017-10-06", "close": 3.64416, "volume": 1493934.0}, {"date": "2017-10-09", "close": 3.69088, "volume": 1884716.0}, {"date": "2017-10-10", "close": 3.69088, "volume": 1254839.0}, {"date": "2017-10-11", "close": 3.76096, "volume": 4991039.0}, {"date": "2017-10-12", "close": 3.77264, "volume": 1926155.0}, {"date": "2017-10-13", "close": 3.76096, "volume": 1685205.0}, {"date": "2017-10-16", "close": 3.83104, "volume": 2808389.0}, {"date": "2017-10-17", "close": 3.80768, "volume": 3331838.0}, {"date": "2017-10-18", "close": 3.8544, "volume": 3859363.0}, {"date": "2017-10-19", "close": 3.87776, "volume": 7061991.0}, {"date": "2017-10-20", "close": 3.87776, "volume": 3064674.0}, {"date": "2017-10-23", "close": 3.86608, "volume": 5346222.0}, {"date": "2017-10-24", "close": 3.88944, "volume": 3669695.0}, {"date": "2017-10-25", "close": 3.93616, "volume": 3217374.0}, {"date": "2017-10-26", "close": 3.90112, "volume": 1973931.0}, {"date": "2017-10-27", "close": 3.90112, "volume": 2966229.0}, {"date": "2017-10-30", "close": 3.95952, "volume": 4757801.0}, {"date": "2017-10-31", "close": 3.9712, "volume": 2056786.0}, {"date": "2017-11-01", "close": 3.9128, "volume": 3948265.0}, {"date": "2017-11-02", "close": 3.88944, "volume": 3166652.0}, {"date": "2017-11-03", "close": 3.8544, "volume": 6912095.0}, {"date": "2017-11-06", "close": 3.88944, "volume": 1830929.0}, {"date": "2017-11-07", "close": 3.92448, "volume": 1357421.0}, {"date": "2017-11-08", "close": 3.92448, "volume": 2340170.0}, {"date": "2017-11-09", "close": 3.94784, "volume": 2423778.0}, {"date": "2017-11-10", "close": 3.90112, "volume": 2594318.0}, {"date": "2017-11-13", "close": 3.87776, "volume": 2361017.0}, {"date": "2017-11-14", "close": 3.8544, "volume": 1945605.0}, {"date": "2017-11-15", "close": 3.87776, "volume": 3838021.0}, {"date": "2017-11-16", "close": 3.84272, "volume": 3521334.0}, {"date": "2017-11-17", "close": 3.84272, "volume": 2225206.0}, {"date": "2017-11-20", "close": 3.80768, "volume": 2481360.0}, {"date": "2017-11-21", "close": 3.88944, "volume": 2523342.0}, {"date": "2017-11-22", "close": 3.94784, "volume": 2862505.0}, {"date": "2017-11-23", "close": 3.88944, "volume": 1628656.0}, {"date": "2017-11-24", "close": 3.87776, "volume": 2773368.0}, {"date": "2017-11-27", "close": 3.87776, "volume": 2289247.0}, {"date": "2017-11-28", "close": 3.87776, "volume": 1860734.0}, {"date": "2017-11-29", "close": 3.9128, "volume": 3272842.0}, {"date": "2017-11-30", "close": 3.84272, "volume": 2226421.0}, {"date": "2017-12-01", "close": 3.86608, "volume": 1128667.0}, {"date": "2017-12-04", "close": 3.8544, "volume": 2153829.0}, {"date": "2017-12-05", "close": 3.81936, "volume": 2040128.0}, {"date": "2017-12-06", "close": 3.84272, "volume": 2137818.0}, {"date": "2017-12-07", "close": 3.86608, "volume": 1696859.0}, {"date": "2017-12-08", "close": 3.8544, "volume": 1221132.0}, {"date": "2017-12-11", "close": 3.88944, "volume": 1564664.0}, {"date": "2017-12-12", "close": 3.83104, "volume": 3879146.0}, {"date": "2017-12-13", "close": 3.8544, "volume": 2211443.0}, {"date": "2017-12-14", "close": 3.84272, "volume": 1406518.0}, {"date": "2017-12-15", "close": 3.83104, "volume": 2614804.0}, {"date": "2017-12-18", "close": 3.88944, "volume": 3964188.0}, {"date": "2017-12-19", "close": 3.98288, "volume": 2397657.0}, {"date": "2017-12-20", "close": 3.9712, "volume": 2760527.0}, {"date": "2017-12-21", "close": 3.94784, "volume": 3034775.0}, {"date": "2017-12-22", "close": 3.9128, "volume": 958034.0}, {"date": "2017-12-27", "close": 3.9128, "volume": 782732.0}, {"date": "2017-12-28", "close": 3.94784, "volume": 662551.0}, {"date": "2017-12-29", "close": 3.95952, "volume": 1944548.0}, {"date": "2018-01-02", "close": 3.87776, "volume": 1091568.0}, {"date": "2018-01-03", "close": 3.90112, "volume": 832545.0}, {"date": "2018-01-04", "close": 3.93616, "volume": 1458574.0}, {"date": "2018-01-05", "close": 3.9128, "volume": 823634.0}, {"date": "2018-01-08", "close": 3.93616, "volume": 1197310.0}, {"date": "2018-01-09", "close": 3.93616, "volume": 1227413.0}, {"date": "2018-01-10", "close": 3.86608, "volume": 2304439.0}, {"date": "2018-01-11", "close": 3.88944, "volume": 1579818.0}, {"date": "2018-01-12", "close": 3.84272, "volume": 914979.0}, {"date": "2018-01-15", "close": 3.81936, "volume": 830142.0}, {"date": "2018-01-16", "close": 3.84272, "volume": 1066345.0}, {"date": "2018-01-17", "close": 3.80768, "volume": 1549658.0}, {"date": "2018-01-18", "close": 3.77264, "volume": 2842257.0}, {"date": "2018-01-19", "close": 3.78432, "volume": 2656142.0}, {"date": "2018-01-22", "close": 3.76096, "volume": 2202441.0}, {"date": "2018-01-23", "close": 3.77264, "volume": 1485268.0}, {"date": "2018-01-24", "close": 3.76096, "volume": 1673723.0}, {"date": "2018-01-25", "close": 3.74928, "volume": 1700732.0}, {"date": "2018-01-29", "close": 3.796, "volume": 2078961.0}, {"date": "2018-01-30", "close": 3.77264, "volume": 1988166.0}, {"date": "2018-01-31", "close": 3.80768, "volume": 1940300.0}, {"date": "2018-02-01", "close": 3.80768, "volume": 2844695.0}, {"date": "2018-02-02", "close": 3.80768, "volume": 1765127.0}, {"date": "2018-02-05", "close": 3.74928, "volume": 2718467.0}, {"date": "2018-02-06", "close": 3.6792, "volume": 3466318.0}, {"date": "2018-02-07", "close": 3.7376, "volume": 3386646.0}, {"date": "2018-02-08", "close": 3.796, "volume": 1856892.0}, {"date": "2018-02-09", "close": 3.7376, "volume": 3916412.0}, {"date": "2018-02-12", "close": 3.74928, "volume": 3430082.0}, {"date": "2018-02-13", "close": 3.72592, "volume": 2616621.0}, {"date": "2018-02-14", "close": 3.84272, "volume": 3610865.0}, {"date": "2018-02-15", "close": 3.9128, "volume": 4256912.0}, {"date": "2018-02-16", "close": 3.8544, "volume": 2936874.0}, {"date": "2018-02-19", "close": 3.9128, "volume": 2349162.0}, {"date": "2018-02-20", "close": 3.92448, "volume": 1427778.0}, {"date": "2018-02-21", "close": 3.9712, "volume": 1516205.0}, {"date": "2018-02-22", "close": 4.0296, "volume": 2828610.0}, {"date": "2018-02-23", "close": 4.07632, "volume": 1667882.0}, {"date": "2018-02-26", "close": 4.05296, "volume": 1914207.0}, {"date": "2018-02-27", "close": 4.00624, "volume": 3069949.0}, {"date": "2018-02-28", "close": 3.8544, "volume": 3782076.0}, {"date": "2018-03-01", "close": 3.9128, "volume": 2059747.0}, {"date": "2018-03-02", "close": 3.9128, "volume": 3051646.0}, {"date": "2018-03-05", "close": 3.8544, "volume": 1410889.0}, {"date": "2018-03-06", "close": 3.87776, "volume": 2344138.0}, {"date": "2018-03-07", "close": 3.90112, "volume": 2911226.0}, {"date": "2018-03-08", "close": 3.9712, "volume": 2205190.0}, {"date": "2018-03-09", "close": 3.99456, "volume": 2188453.0}, {"date": "2018-03-12", "close": 3.99456, "volume": 2818532.0}, {"date": "2018-03-13", "close": 3.9712, "volume": 1833246.0}, {"date": "2018-03-14", "close": 3.93616, "volume": 2459051.0}, {"date": "2018-03-15", "close": 3.92448, "volume": 2714997.0}, {"date": "2018-03-16", "close": 3.9128, "volume": 2743532.0}, {"date": "2018-03-19", "close": 3.9128, "volume": 1815212.0}, {"date": "2018-03-20", "close": 3.90112, "volume": 2514295.0}, {"date": "2018-03-21", "close": 3.9128, "volume": 1779115.0}, {"date": "2018-03-22", "close": 3.87776, "volume": 2235040.0}, {"date": "2018-03-23", "close": 3.83104, "volume": 2123033.0}, {"date": "2018-03-26", "close": 3.83104, "volume": 1436900.0}, {"date": "2018-03-27", "close": 3.83104, "volume": 1284810.0}, {"date": "2018-03-28", "close": 3.84272, "volume": 1469485.0}, {"date": "2018-03-29", "close": 3.8544, "volume": 1405629.0}, {"date": "2018-04-03", "close": 3.796, "volume": 1479882.0}, {"date": "2018-04-04", "close": 3.81936, "volume": 1987480.0}, {"date": "2018-04-05", "close": 3.8544, "volume": 1497432.0}, {"date": "2018-04-06", "close": 3.86608, "volume": 1468651.0}, {"date": "2018-04-09", "close": 3.88944, "volume": 2043937.0}, {"date": "2018-04-10", "close": 3.90112, "volume": 918806.0}, {"date": "2018-04-11", "close": 3.8544, "volume": 1359663.0}, {"date": "2018-04-12", "close": 3.83104, "volume": 1479528.0}, {"date": "2018-04-13", "close": 3.81936, "volume": 1605914.0}, {"date": "2018-04-16", "close": 3.83104, "volume": 1287568.0}, {"date": "2018-04-17", "close": 3.8544, "volume": 1157892.0}, {"date": "2018-04-18", "close": 3.80768, "volume": 2055749.0}, {"date": "2018-04-19", "close": 3.78432, "volume": 5812541.0}, {"date": "2018-04-20", "close": 3.77264, "volume": 2101445.0}, {"date": "2018-04-23", "close": 3.796, "volume": 1945515.0}, {"date": "2018-04-24", "close": 3.81936, "volume": 5860840.0}, {"date": "2018-04-26", "close": 3.88944, "volume": 3596442.0}, {"date": "2018-04-27", "close": 3.87776, "volume": 12739652.0}, {"date": "2018-04-30", "close": 3.90112, "volume": 1584661.0}, {"date": "2018-05-01", "close": 3.88944, "volume": 1375729.0}, {"date": "2018-05-02", "close": 3.88944, "volume": 2132270.0}, {"date": "2018-05-03", "close": 3.88944, "volume": 2065170.0}, {"date": "2018-05-04", "close": 3.87776, "volume": 1822361.0}, {"date": "2018-05-07", "close": 3.87776, "volume": 1716251.0}, {"date": "2018-05-08", "close": 3.86608, "volume": 1958123.0}, {"date": "2018-05-09", "close": 3.93616, "volume": 3829666.0}, {"date": "2018-05-10", "close": 3.92448, "volume": 1327248.0}, {"date": "2018-05-11", "close": 3.94784, "volume": 1799438.0}, {"date": "2018-05-14", "close": 3.99456, "volume": 1877357.0}, {"date": "2018-05-15", "close": 4.05296, "volume": 2449683.0}, {"date": "2018-05-16", "close": 4.088, "volume": 2141630.0}, {"date": "2018-05-17", "close": 4.00624, "volume": 2080949.0}, {"date": "2018-05-18", "close": 3.95952, "volume": 2324128.0}, {"date": "2018-05-21", "close": 3.95952, "volume": 1216727.0}, {"date": "2018-05-22", "close": 3.94784, "volume": 979348.0}, {"date": "2018-05-23", "close": 3.94784, "volume": 1737961.0}, {"date": "2018-05-24", "close": 4.04128, "volume": 1573134.0}, {"date": "2018-05-25", "close": 3.99456, "volume": 1931000.0}, {"date": "2018-05-28", "close": 3.98288, "volume": 1163915.0}, {"date": "2018-05-29", "close": 3.95952, "volume": 1552116.0}, {"date": "2018-05-30", "close": 4.00624, "volume": 2249141.0}, {"date": "2018-05-31", "close": 4.01792, "volume": 1910054.0}, {"date": "2018-06-01", "close": 4.01792, "volume": 1857201.0}, {"date": "2018-06-04", "close": 3.95952, "volume": 1063254.0}, {"date": "2018-06-05", "close": 3.95952, "volume": 1349346.0}, {"date": "2018-06-06", "close": 4.04128, "volume": 2409500.0}, {"date": "2018-06-07", "close": 4.088, "volume": 2868007.0}, {"date": "2018-06-08", "close": 4.11136, "volume": 1778631.0}, {"date": "2018-06-12", "close": 4.06464, "volume": 3516749.0}, {"date": "2018-06-13", "close": 4.0296, "volume": 2976421.0}, {"date": "2018-06-14", "close": 4.00624, "volume": 1938833.0}, {"date": "2018-06-15", "close": 4.06464, "volume": 3385318.0}, {"date": "2018-06-18", "close": 4.09968, "volume": 1138224.0}, {"date": "2018-06-19", "close": 4.11136, "volume": 1681173.0}, {"date": "2018-06-20", "close": 4.09968, "volume": 1862834.0}, {"date": "2018-06-21", "close": 4.15808, "volume": 4200973.0}, {"date": "2018-06-22", "close": 4.1464, "volume": 4144570.0}, {"date": "2018-06-25", "close": 4.18144, "volume": 1450025.0}, {"date": "2018-06-26", "close": 4.2048, "volume": 1673743.0}, {"date": "2018-06-27", "close": 4.15808, "volume": 2681869.0}, {"date": "2018-06-28", "close": 4.18144, "volume": 1626295.0}, {"date": "2018-06-29", "close": 4.16976, "volume": 1737368.0}, {"date": "2018-07-02", "close": 4.16976, "volume": 1849610.0}, {"date": "2018-07-03", "close": 4.16976, "volume": 1840886.0}, {"date": "2018-07-04", "close": 4.16976, "volume": 1840557.0}, {"date": "2018-07-05", "close": 4.16976, "volume": 2086803.0}, {"date": "2018-07-06", "close": 4.23984, "volume": 2523138.0}, {"date": "2018-07-09", "close": 4.2632, "volume": 3624011.0}, {"date": "2018-07-10", "close": 4.21648, "volume": 2509420.0}, {"date": "2018-07-11", "close": 4.21648, "volume": 1936527.0}, {"date": "2018-07-12", "close": 4.29824, "volume": 3022280.0}, {"date": "2018-07-13", "close": 4.18144, "volume": 6303675.0}, {"date": "2018-07-16", "close": 4.21648, "volume": 3740422.0}, {"date": "2018-07-17", "close": 4.2048, "volume": 2216159.0}, {"date": "2018-07-18", "close": 4.1464, "volume": 3294174.0}, {"date": "2018-07-19", "close": 4.21648, "volume": 3843447.0}, {"date": "2018-07-20", "close": 4.25152, "volume": 1628366.0}, {"date": "2018-07-23", "close": 4.2048, "volume": 2908526.0}, {"date": "2018-07-24", "close": 4.27488, "volume": 2948339.0}, {"date": "2018-07-25", "close": 4.2632, "volume": 4271607.0}, {"date": "2018-07-26", "close": 4.2632, "volume": 3467707.0}, {"date": "2018-07-27", "close": 4.28656, "volume": 3391276.0}, {"date": "2018-07-30", "close": 4.30992, "volume": 2444503.0}, {"date": "2018-07-31", "close": 4.23984, "volume": 3561497.0}, {"date": "2018-08-01", "close": 4.23984, "volume": 3271783.0}, {"date": "2018-08-02", "close": 4.25152, "volume": 2530943.0}, {"date": "2018-08-03", "close": 4.30992, "volume": 2812816.0}, {"date": "2018-08-06", "close": 4.27488, "volume": 2142811.0}, {"date": "2018-08-07", "close": 4.25152, "volume": 2614849.0}, {"date": "2018-08-08", "close": 4.19312, "volume": 4054301.0}, {"date": "2018-08-09", "close": 4.04128, "volume": 8009139.0}, {"date": "2018-08-10", "close": 4.05296, "volume": 4653179.0}, {"date": "2018-08-13", "close": 4.088, "volume": 3155290.0}, {"date": "2018-08-14", "close": 4.07632, "volume": 4456062.0}, {"date": "2018-08-15", "close": 4.07632, "volume": 3516867.0}, {"date": "2018-08-16", "close": 4.04128, "volume": 3810531.0}, {"date": "2018-08-17", "close": 4.04128, "volume": 2006579.0}, {"date": "2018-08-20", "close": 4.0296, "volume": 3031587.0}, {"date": "2018-08-21", "close": 4.04128, "volume": 2495432.0}, {"date": "2018-08-22", "close": 4.04128, "volume": 2253540.0}, {"date": "2018-08-23", "close": 4.01792, "volume": 1995355.0}, {"date": "2018-08-24", "close": 4.01792, "volume": 1963545.0}, {"date": "2018-08-27", "close": 3.99456, "volume": 1899344.0}, {"date": "2018-08-28", "close": 3.99456, "volume": 3643699.0}, {"date": "2018-08-29", "close": 3.99456, "volume": 5671939.0}, {"date": "2018-08-30", "close": 4.05296, "volume": 2198230.0}, {"date": "2018-08-31", "close": 4.12304, "volume": 4610676.0}, {"date": "2018-09-03", "close": 4.13472, "volume": 2490255.0}, {"date": "2018-09-04", "close": 4.13472, "volume": 1800642.0}, {"date": "2018-09-05", "close": 4.1464, "volume": 2450366.0}, {"date": "2018-09-06", "close": 4.13472, "volume": 3265305.0}, {"date": "2018-09-07", "close": 4.09968, "volume": 2507320.0}, {"date": "2018-09-10", "close": 3.99456, "volume": 2302276.0}, {"date": "2018-09-11", "close": 4.01792, "volume": 3042225.0}, {"date": "2018-09-12", "close": 4.0296, "volume": 2604176.0}, {"date": "2018-09-13", "close": 3.95952, "volume": 2180390.0}, {"date": "2018-09-14", "close": 3.95952, "volume": 2314915.0}, {"date": "2018-09-17", "close": 3.98288, "volume": 1508467.0}, {"date": "2018-09-18", "close": 3.98288, "volume": 2276253.0}, {"date": "2018-09-19", "close": 3.9712, "volume": 2154857.0}, {"date": "2018-09-20", "close": 3.87776, "volume": 5856577.0}, {"date": "2018-09-21", "close": 3.88944, "volume": 3818398.0}, {"date": "2018-09-24", "close": 3.92448, "volume": 2213927.0}, {"date": "2018-09-25", "close": 3.9128, "volume": 1347908.0}, {"date": "2018-09-26", "close": 3.88944, "volume": 2956902.0}, {"date": "2018-09-27", "close": 3.86608, "volume": 3502112.0}, {"date": "2018-09-28", "close": 3.87776, "volume": 2164717.0}, {"date": "2018-10-01", "close": 3.88944, "volume": 764614.0}, {"date": "2018-10-02", "close": 3.81936, "volume": 4436211.0}, {"date": "2018-10-03", "close": 3.81936, "volume": 2446844.0}, {"date": "2018-10-04", "close": 3.84272, "volume": 4284878.0}, {"date": "2018-10-05", "close": 3.86608, "volume": 2364399.0}, {"date": "2018-10-08", "close": 3.88944, "volume": 1883309.0}, {"date": "2018-10-09", "close": 3.86608, "volume": 2184891.0}, {"date": "2018-10-10", "close": 3.84272, "volume": 3015220.0}, {"date": "2018-10-11", "close": 3.796, "volume": 2703008.0}, {"date": "2018-10-12", "close": 3.81936, "volume": 3577928.0}, {"date": "2018-10-15", "close": 3.78432, "volume": 2420083.0}, {"date": "2018-10-16", "close": 3.86608, "volume": 3609085.0}, {"date": "2018-10-17", "close": 3.93616, "volume": 2555926.0}, {"date": "2018-10-18", "close": 3.92448, "volume": 2373096.0}, {"date": "2018-10-19", "close": 3.90112, "volume": 1612031.0}, {"date": "2018-10-22", "close": 3.8544, "volume": 1953968.0}, {"date": "2018-10-23", "close": 3.84272, "volume": 1753884.0}, {"date": "2018-10-24", "close": 3.81936, "volume": 1610007.0}, {"date": "2018-10-25", "close": 3.71424, "volume": 2598989.0}, {"date": "2018-10-26", "close": 3.71424, "volume": 2362184.0}, {"date": "2018-10-29", "close": 3.78432, "volume": 2066872.0}, {"date": "2018-10-30", "close": 3.80768, "volume": 1227871.0}, {"date": "2018-10-31", "close": 3.92448, "volume": 3569076.0}, {"date": "2018-11-01", "close": 3.86608, "volume": 2202479.0}, {"date": "2018-11-02", "close": 3.87776, "volume": 2009940.0}, {"date": "2018-11-05", "close": 3.86608, "volume": 1142919.0}, {"date": "2018-11-06", "close": 3.90112, "volume": 909490.0}, {"date": "2018-11-07", "close": 3.88944, "volume": 2062793.0}, {"date": "2018-11-08", "close": 3.87776, "volume": 2660021.0}, {"date": "2018-11-09", "close": 3.84272, "volume": 2868389.0}, {"date": "2018-11-12", "close": 3.83104, "volume": 2589190.0}, {"date": "2018-11-13", "close": 3.80768, "volume": 1526604.0}, {"date": "2018-11-14", "close": 3.74928, "volume": 2576991.0}, {"date": "2018-11-15", "close": 3.7376, "volume": 2068905.0}, {"date": "2018-11-16", "close": 3.72592, "volume": 2822958.0}, {"date": "2018-11-19", "close": 3.6792, "volume": 1868438.0}, {"date": "2018-11-20", "close": 3.63248, "volume": 2183879.0}, {"date": "2018-11-21", "close": 3.57408, "volume": 4025700.0}, {"date": "2018-11-22", "close": 3.59744, "volume": 2600111.0}, {"date": "2018-11-23", "close": 3.6792, "volume": 2376640.0}, {"date": "2018-11-26", "close": 3.66752, "volume": 3519990.0}, {"date": "2018-11-27", "close": 3.69088, "volume": 1706700.0}, {"date": "2018-11-28", "close": 3.69088, "volume": 1855108.0}, {"date": "2018-11-29", "close": 3.80768, "volume": 4217288.0}, {"date": "2018-11-30", "close": 3.81936, "volume": 6964855.0}, {"date": "2018-12-03", "close": 3.93616, "volume": 3248641.0}, {"date": "2018-12-04", "close": 3.92448, "volume": 3458028.0}, {"date": "2018-12-05", "close": 3.88944, "volume": 2834798.0}, {"date": "2018-12-06", "close": 3.8544, "volume": 2045568.0}, {"date": "2018-12-07", "close": 3.83104, "volume": 3058833.0}, {"date": "2018-12-10", "close": 3.70256, "volume": 2647837.0}, {"date": "2018-12-11", "close": 3.7376, "volume": 2192914.0}, {"date": "2018-12-12", "close": 3.77264, "volume": 2858483.0}, {"date": "2018-12-13", "close": 3.74928, "volume": 5678033.0}, {"date": "2018-12-14", "close": 3.74928, "volume": 11707032.0}, {"date": "2018-12-17", "close": 3.80768, "volume": 3361057.0}, {"date": "2018-12-18", "close": 3.74928, "volume": 4767379.0}, {"date": "2018-12-19", "close": 3.70256, "volume": 3210100.0}, {"date": "2018-12-20", "close": 3.57408, "volume": 5432485.0}, {"date": "2018-12-21", "close": 3.48064, "volume": 6554073.0}, {"date": "2018-12-24", "close": 3.55072, "volume": 693621.0}, {"date": "2018-12-27", "close": 3.58576, "volume": 2026593.0}, {"date": "2018-12-28", "close": 3.63248, "volume": 1688712.0}, {"date": "2018-12-31", "close": 3.58576, "volume": 1601434.0}, {"date": "2019-01-02", "close": 3.53904, "volume": 1352836.0}, {"date": "2019-01-03", "close": 3.59744, "volume": 2046347.0}, {"date": "2019-01-04", "close": 3.6208, "volume": 1825918.0}, {"date": "2019-01-07", "close": 3.63248, "volume": 1307904.0}, {"date": "2019-01-08", "close": 3.64416, "volume": 1524424.0}, {"date": "2019-01-09", "close": 3.7376, "volume": 2198551.0}, {"date": "2019-01-10", "close": 3.7376, "volume": 1464260.0}, {"date": "2019-01-11", "close": 3.76096, "volume": 1869389.0}, {"date": "2019-01-14", "close": 3.72592, "volume": 993043.0}, {"date": "2019-01-15", "close": 3.72592, "volume": 1454390.0}, {"date": "2019-01-16", "close": 3.76096, "volume": 1536588.0}, {"date": "2019-01-17", "close": 3.74928, "volume": 1933884.0}, {"date": "2019-01-18", "close": 3.78432, "volume": 1371817.0}, {"date": "2019-01-21", "close": 3.80768, "volume": 958132.0}, {"date": "2019-01-22", "close": 3.78432, "volume": 768322.0}, {"date": "2019-01-23", "close": 3.8544, "volume": 1428633.0}, {"date": "2019-01-24", "close": 3.83104, "volume": 1730026.0}, {"date": "2019-01-25", "close": 3.7376, "volume": 2811297.0}, {"date": "2019-01-29", "close": 3.7376, "volume": 1774712.0}, {"date": "2019-01-30", "close": 3.64416, "volume": 4922183.0}, {"date": "2019-01-31", "close": 3.69088, "volume": 3740589.0}, {"date": "2019-02-01", "close": 3.6208, "volume": 1732878.0}, {"date": "2019-02-04", "close": 3.60912, "volume": 1460095.0}, {"date": "2019-02-05", "close": 3.64416, "volume": 3761765.0}, {"date": "2019-02-06", "close": 3.64416, "volume": 4371938.0}, {"date": "2019-02-07", "close": 3.63248, "volume": 3208670.0}, {"date": "2019-02-08", "close": 3.65584, "volume": 3015841.0}, {"date": "2019-02-11", "close": 3.66752, "volume": 1406292.0}, {"date": "2019-02-12", "close": 3.77264, "volume": 4208904.0}, {"date": "2019-02-13", "close": 3.84272, "volume": 4008751.0}, {"date": "2019-02-14", "close": 3.93616, "volume": 4285650.0}, {"date": "2019-02-15", "close": 3.81936, "volume": 3854462.0}, {"date": "2019-02-18", "close": 3.64416, "volume": 7681842.0}, {"date": "2019-02-19", "close": 3.6208, "volume": 8467786.0}, {"date": "2019-02-20", "close": 3.59744, "volume": 3134355.0}, {"date": "2019-02-21", "close": 3.69088, "volume": 3350693.0}, {"date": "2019-02-22", "close": 3.69088, "volume": 5923696.0}, {"date": "2019-02-25", "close": 3.66752, "volume": 3353424.0}, {"date": "2019-02-26", "close": 3.71424, "volume": 2384715.0}, {"date": "2019-02-27", "close": 3.6792, "volume": 3732863.0}, {"date": "2019-02-28", "close": 3.6792, "volume": 3229112.0}, {"date": "2019-03-01", "close": 3.6792, "volume": 3298136.0}, {"date": "2019-03-04", "close": 3.71424, "volume": 4406026.0}, {"date": "2019-03-05", "close": 3.76096, "volume": 3734999.0}, {"date": "2019-03-06", "close": 3.71424, "volume": 4299984.0}, {"date": "2019-03-07", "close": 3.7376, "volume": 3583731.0}, {"date": "2019-03-08", "close": 3.69088, "volume": 1954234.0}, {"date": "2019-03-11", "close": 3.59744, "volume": 3104641.0}, {"date": "2019-03-12", "close": 3.59744, "volume": 7702472.0}, {"date": "2019-03-13", "close": 3.5624, "volume": 4539198.0}, {"date": "2019-03-14", "close": 3.58576, "volume": 5069366.0}, {"date": "2019-03-15", "close": 3.55072, "volume": 3663607.0}, {"date": "2019-03-18", "close": 3.52736, "volume": 4862576.0}, {"date": "2019-03-19", "close": 3.504, "volume": 3518330.0}, {"date": "2019-03-20", "close": 3.49232, "volume": 3681219.0}, {"date": "2019-03-21", "close": 3.53904, "volume": 5632598.0}, {"date": "2019-03-22", "close": 3.52736, "volume": 3577294.0}, {"date": "2019-03-25", "close": 3.43392, "volume": 4589846.0}, {"date": "2019-03-26", "close": 3.45728, "volume": 10142808.0}, {"date": "2019-03-27", "close": 3.46896, "volume": 2457971.0}, {"date": "2019-03-28", "close": 3.51568, "volume": 2208468.0}, {"date": "2019-03-29", "close": 3.49232, "volume": 3729459.0}, {"date": "2019-04-01", "close": 3.53904, "volume": 2437841.0}, {"date": "2019-04-02", "close": 3.504, "volume": 9827293.0}, {"date": "2019-04-03", "close": 3.53904, "volume": 2267354.0}, {"date": "2019-04-04", "close": 3.51568, "volume": 4371121.0}, {"date": "2019-04-05", "close": 3.53904, "volume": 2790636.0}, {"date": "2019-04-08", "close": 3.57408, "volume": 2372929.0}, {"date": "2019-04-09", "close": 3.504, "volume": 3731190.0}, {"date": "2019-04-10", "close": 3.48064, "volume": 4774925.0}, {"date": "2019-04-11", "close": 3.46896, "volume": 1887686.0}, {"date": "2019-04-12", "close": 3.51568, "volume": 3058725.0}, {"date": "2019-04-15", "close": 3.46896, "volume": 3707659.0}, {"date": "2019-04-16", "close": 3.4456, "volume": 2629462.0}, {"date": "2019-04-17", "close": 3.3872, "volume": 9612521.0}, {"date": "2019-04-18", "close": 3.37552, "volume": 3308758.0}, {"date": "2019-04-23", "close": 3.43392, "volume": 2183788.0}, {"date": "2019-04-24", "close": 3.49232, "volume": 3951289.0}, {"date": "2019-04-26", "close": 3.51568, "volume": 2002538.0}, {"date": "2019-04-29", "close": 3.52736, "volume": 1753421.0}, {"date": "2019-04-30", "close": 3.53904, "volume": 2653888.0}, {"date": "2019-05-01", "close": 3.59744, "volume": 7272162.0}, {"date": "2019-05-02", "close": 3.6208, "volume": 4820309.0}, {"date": "2019-05-03", "close": 3.64416, "volume": 3608432.0}, {"date": "2019-05-06", "close": 3.59744, "volume": 3112707.0}, {"date": "2019-05-07", "close": 3.6208, "volume": 2268641.0}, {"date": "2019-05-08", "close": 3.63248, "volume": 3063777.0}, {"date": "2019-05-09", "close": 3.64416, "volume": 3555295.0}, {"date": "2019-05-10", "close": 3.64416, "volume": 2328015.0}, {"date": "2019-05-13", "close": 3.65584, "volume": 2015972.0}, {"date": "2019-05-14", "close": 3.63248, "volume": 3705876.0}, {"date": "2019-05-15", "close": 3.65584, "volume": 1272843.0}, {"date": "2019-05-16", "close": 3.69088, "volume": 3673399.0}, {"date": "2019-05-17", "close": 3.72592, "volume": 2108122.0}, {"date": "2019-05-20", "close": 3.70256, "volume": 5611622.0}, {"date": "2019-05-21", "close": 3.72592, "volume": 1840855.0}, {"date": "2019-05-22", "close": 3.72592, "volume": 1797896.0}, {"date": "2019-05-23", "close": 3.70256, "volume": 2108343.0}, {"date": "2019-05-24", "close": 3.81936, "volume": 4030766.0}, {"date": "2019-05-27", "close": 3.76096, "volume": 2775511.0}, {"date": "2019-05-28", "close": 3.76096, "volume": 2389981.0}, {"date": "2019-05-29", "close": 3.70256, "volume": 1439038.0}, {"date": "2019-05-30", "close": 3.63248, "volume": 2826985.0}, {"date": "2019-05-31", "close": 3.66752, "volume": 2816124.0}, {"date": "2019-06-03", "close": 3.69088, "volume": 2900828.0}, {"date": "2019-06-04", "close": 3.65584, "volume": 1867146.0}, {"date": "2019-06-05", "close": 3.66752, "volume": 1755438.0}, {"date": "2019-06-06", "close": 3.64416, "volume": 2524796.0}, {"date": "2019-06-07", "close": 3.69088, "volume": 2768164.0}, {"date": "2019-06-11", "close": 3.77264, "volume": 2481317.0}, {"date": "2019-06-12", "close": 3.84272, "volume": 3407670.0}, {"date": "2019-06-13", "close": 3.83104, "volume": 3124551.0}, {"date": "2019-06-14", "close": 3.76096, "volume": 2373480.0}, {"date": "2019-06-17", "close": 3.77264, "volume": 1541074.0}, {"date": "2019-06-18", "close": 3.83104, "volume": 4219638.0}, {"date": "2019-06-19", "close": 3.83104, "volume": 3430975.0}, {"date": "2019-06-20", "close": 3.74928, "volume": 4451954.0}, {"date": "2019-06-21", "close": 3.7376, "volume": 7454249.0}, {"date": "2019-06-24", "close": 3.76096, "volume": 2763825.0}, {"date": "2019-06-25", "close": 3.77264, "volume": 6240171.0}, {"date": "2019-06-26", "close": 3.77264, "volume": 4831380.0}, {"date": "2019-06-27", "close": 3.77264, "volume": 3445509.0}, {"date": "2019-06-28", "close": 3.78432, "volume": 3660697.0}, {"date": "2019-07-01", "close": 3.77264, "volume": 3672204.0}, {"date": "2019-07-02", "close": 3.796, "volume": 2941267.0}, {"date": "2019-07-03", "close": 3.8544, "volume": 2209015.0}, {"date": "2019-07-04", "close": 3.88944, "volume": 2479119.0}, {"date": "2019-07-05", "close": 3.93616, "volume": 2468171.0}, {"date": "2019-07-08", "close": 3.86608, "volume": 1895999.0}, {"date": "2019-07-09", "close": 3.81936, "volume": 3253095.0}, {"date": "2019-07-10", "close": 3.8544, "volume": 1221635.0}, {"date": "2019-07-11", "close": 3.86608, "volume": 1079626.0}, {"date": "2019-07-12", "close": 3.8544, "volume": 1343406.0}, {"date": "2019-07-15", "close": 3.86608, "volume": 1669560.0}, {"date": "2019-07-16", "close": 3.90112, "volume": 1665701.0}, {"date": "2019-07-17", "close": 3.90112, "volume": 1697666.0}, {"date": "2019-07-18", "close": 3.88944, "volume": 2863753.0}, {"date": "2019-07-19", "close": 3.9712, "volume": 3776280.0}, {"date": "2019-07-22", "close": 3.92448, "volume": 3897640.0}, {"date": "2019-07-23", "close": 3.94784, "volume": 1611448.0}, {"date": "2019-07-24", "close": 3.98288, "volume": 4002266.0}, {"date": "2019-07-25", "close": 3.99456, "volume": 2972098.0}, {"date": "2019-07-26", "close": 3.9712, "volume": 4607374.0}, {"date": "2019-07-29", "close": 3.98288, "volume": 2723292.0}, {"date": "2019-07-30", "close": 3.95952, "volume": 4238229.0}, {"date": "2019-07-31", "close": 3.94784, "volume": 3428265.0}, {"date": "2019-08-01", "close": 3.90112, "volume": 2537852.0}, {"date": "2019-08-02", "close": 3.86608, "volume": 4300003.0}, {"date": "2019-08-05", "close": 3.8544, "volume": 3532426.0}, {"date": "2019-08-06", "close": 3.71424, "volume": 4052378.0}, {"date": "2019-08-07", "close": 3.77264, "volume": 2767795.0}, {"date": "2019-08-08", "close": 3.76096, "volume": 2385864.0}, {"date": "2019-08-09", "close": 3.76096, "volume": 1321677.0}, {"date": "2019-08-12", "close": 3.74928, "volume": 1985998.0}, {"date": "2019-08-13", "close": 3.7376, "volume": 1719898.0}, {"date": "2019-08-14", "close": 3.7376, "volume": 3280838.0}, {"date": "2019-08-15", "close": 3.14192, "volume": 27932502.0}, {"date": "2019-08-16", "close": 3.23536, "volume": 16270254.0}, {"date": "2019-08-19", "close": 3.16528, "volume": 8184459.0}, {"date": "2019-08-20", "close": 3.17696, "volume": 10854876.0}, {"date": "2019-08-21", "close": 3.10688, "volume": 3862533.0}, {"date": "2019-08-22", "close": 3.10688, "volume": 4946894.0}, {"date": "2019-08-23", "close": 3.10688, "volume": 4907557.0}, {"date": "2019-08-26", "close": 3.08352, "volume": 3533363.0}, {"date": "2019-08-27", "close": 3.04848, "volume": 5814513.0}, {"date": "2019-08-28", "close": 3.18864, "volume": 7341443.0}, {"date": "2019-08-29", "close": 3.212, "volume": 8333033.0}, {"date": "2019-08-30", "close": 3.25872, "volume": 4237948.0}, {"date": "2019-09-02", "close": 3.23536, "volume": 6233229.0}, {"date": "2019-09-03", "close": 3.2704, "volume": 2897132.0}, {"date": "2019-09-04", "close": 3.212, "volume": 7819903.0}, {"date": "2019-09-05", "close": 3.18864, "volume": 2899249.0}, {"date": "2019-09-06", "close": 3.23536, "volume": 8626546.0}, {"date": "2019-09-09", "close": 3.29376, "volume": 2729801.0}, {"date": "2019-09-10", "close": 3.29376, "volume": 3134772.0}, {"date": "2019-09-11", "close": 3.34048, "volume": 4552662.0}, {"date": "2019-09-12", "close": 3.35216, "volume": 2771903.0}, {"date": "2019-09-13", "close": 3.35216, "volume": 2970675.0}, {"date": "2019-09-16", "close": 3.2704, "volume": 3428241.0}, {"date": "2019-09-17", "close": 3.2704, "volume": 4836335.0}, {"date": "2019-09-18", "close": 3.22368, "volume": 4136170.0}, {"date": "2019-09-19", "close": 3.25872, "volume": 5968648.0}, {"date": "2019-09-20", "close": 3.28208, "volume": 5757743.0}, {"date": "2019-09-23", "close": 3.31712, "volume": 2307817.0}, {"date": "2019-09-24", "close": 3.34048, "volume": 11328593.0}, {"date": "2019-09-25", "close": 3.34048, "volume": 3681743.0}, {"date": "2019-09-26", "close": 3.35216, "volume": 4502821.0}, {"date": "2019-09-27", "close": 3.37552, "volume": 4565872.0}, {"date": "2019-09-30", "close": 3.37552, "volume": 6367921.0}, {"date": "2019-10-01", "close": 3.39888, "volume": 4440546.0}, {"date": "2019-10-02", "close": 3.3288, "volume": 2861381.0}, {"date": "2019-10-03", "close": 3.24704, "volume": 3693528.0}, {"date": "2019-10-04", "close": 3.24704, "volume": 4458665.0}, {"date": "2019-10-07", "close": 3.20032, "volume": 1734205.0}, {"date": "2019-10-08", "close": 3.212, "volume": 3176275.0}, {"date": "2019-10-09", "close": 3.18864, "volume": 2786662.0}, {"date": "2019-10-10", "close": 3.63248, "volume": 15540437.0}, {"date": "2019-10-11", "close": 3.55072, "volume": 9361983.0}, {"date": "2019-10-14", "close": 3.60912, "volume": 4260396.0}, {"date": "2019-10-15", "close": 3.55072, "volume": 8214253.0}, {"date": "2019-10-16", "close": 3.51568, "volume": 5684067.0}, {"date": "2019-10-17", "close": 3.52736, "volume": 5017616.0}, {"date": "2019-10-18", "close": 3.53904, "volume": 2380168.0}, {"date": "2019-10-21", "close": 3.53904, "volume": 3230932.0}, {"date": "2019-10-22", "close": 3.55072, "volume": 6301640.0}, {"date": "2019-10-23", "close": 3.57408, "volume": 6651143.0}, {"date": "2019-10-24", "close": 3.55072, "volume": 3420031.0}, {"date": "2019-10-25", "close": 3.5624, "volume": 3308086.0}, {"date": "2019-10-28", "close": 3.58576, "volume": 2700374.0}, {"date": "2019-10-29", "close": 3.58576, "volume": 2773039.0}, {"date": "2019-10-30", "close": 3.58576, "volume": 5549616.0}, {"date": "2019-10-31", "close": 3.60912, "volume": 5979910.0}, {"date": "2019-11-01", "close": 3.63248, "volume": 6676963.0}, {"date": "2019-11-04", "close": 3.69088, "volume": 3744899.0}, {"date": "2019-11-05", "close": 3.65584, "volume": 2114480.0}, {"date": "2019-11-06", "close": 3.69088, "volume": 4589152.0}, {"date": "2019-11-07", "close": 3.70256, "volume": 4188368.0}, {"date": "2019-11-08", "close": 3.70256, "volume": 4699303.0}, {"date": "2019-11-11", "close": 3.72592, "volume": 1991458.0}, {"date": "2019-11-12", "close": 3.72592, "volume": 5620425.0}, {"date": "2019-11-13", "close": 3.78432, "volume": 3355901.0}, {"date": "2019-11-14", "close": 3.84272, "volume": 3586384.0}, {"date": "2019-11-15", "close": 3.86608, "volume": 3710915.0}, {"date": "2019-11-18", "close": 3.81936, "volume": 1943626.0}, {"date": "2019-11-19", "close": 3.86608, "volume": 2216266.0}, {"date": "2019-11-20", "close": 3.81936, "volume": 3322213.0}, {"date": "2019-11-21", "close": 3.78432, "volume": 3206338.0}, {"date": "2019-11-22", "close": 3.83104, "volume": 2085824.0}, {"date": "2019-11-25", "close": 3.77264, "volume": 2131480.0}, {"date": "2019-11-26", "close": 3.76096, "volume": 3486927.0}, {"date": "2019-11-27", "close": 3.84272, "volume": 3955649.0}, {"date": "2019-11-28", "close": 3.81936, "volume": 1947127.0}, {"date": "2019-11-29", "close": 3.77264, "volume": 2075372.0}, {"date": "2019-12-02", "close": 3.83104, "volume": 2044088.0}, {"date": "2019-12-03", "close": 3.77264, "volume": 2248073.0}, {"date": "2019-12-04", "close": 3.70256, "volume": 4041242.0}, {"date": "2019-12-05", "close": 3.7376, "volume": 3479154.0}, {"date": "2019-12-06", "close": 3.78432, "volume": 2252426.0}, {"date": "2019-12-09", "close": 3.77264, "volume": 2157726.0}, {"date": "2019-12-10", "close": 3.69088, "volume": 2384168.0}, {"date": "2019-12-11", "close": 3.7376, "volume": 2726741.0}, {"date": "2019-12-12", "close": 3.71424, "volume": 5406702.0}, {"date": "2019-12-13", "close": 3.74928, "volume": 1997634.0}, {"date": "2019-12-16", "close": 3.76096, "volume": 3130526.0}, {"date": "2019-12-17", "close": 3.83104, "volume": 2882518.0}, {"date": "2019-12-18", "close": 3.83104, "volume": 1976663.0}, {"date": "2019-12-19", "close": 3.81936, "volume": 2683644.0}, {"date": "2019-12-20", "close": 3.81936, "volume": 2038388.0}, {"date": "2019-12-23", "close": 3.83104, "volume": 1102808.0}, {"date": "2019-12-24", "close": 3.76096, "volume": 664781.0}, {"date": "2019-12-27", "close": 3.81936, "volume": 782445.0}, {"date": "2019-12-30", "close": 3.81936, "volume": 693959.0}, {"date": "2019-12-31", "close": 3.71424, "volume": 1635897.0}, {"date": "2020-01-02", "close": 3.69088, "volume": 2011254.0}, {"date": "2020-01-03", "close": 3.74928, "volume": 2055172.0}, {"date": "2020-01-06", "close": 3.70256, "volume": 1842362.0}, {"date": "2020-01-07", "close": 3.7376, "volume": 1916665.0}, {"date": "2020-01-08", "close": 3.7376, "volume": 2218625.0}, {"date": "2020-01-09", "close": 3.80768, "volume": 1387274.0}, {"date": "2020-01-10", "close": 3.86608, "volume": 1673341.0}, {"date": "2020-01-13", "close": 3.83104, "volume": 999582.0}, {"date": "2020-01-14", "close": 3.78432, "volume": 2460581.0}, {"date": "2020-01-15", "close": 3.8544, "volume": 3191543.0}, {"date": "2020-01-16", "close": 3.83104, "volume": 1723067.0}, {"date": "2020-01-17", "close": 3.81936, "volume": 2040633.0}, {"date": "2020-01-20", "close": 3.72592, "volume": 3122877.0}, {"date": "2020-01-21", "close": 3.7376, "volume": 1973717.0}, {"date": "2020-01-22", "close": 3.796, "volume": 2437486.0}, {"date": "2020-01-23", "close": 3.72592, "volume": 1584266.0}, {"date": "2020-01-24", "close": 3.72592, "volume": 1273517.0}, {"date": "2020-01-28", "close": 3.6792, "volume": 2512563.0}, {"date": "2020-01-29", "close": 3.6792, "volume": 3156622.0}, {"date": "2020-01-30", "close": 3.74928, "volume": 3231635.0}, {"date": "2020-01-31", "close": 3.76096, "volume": 3513164.0}, {"date": "2020-02-03", "close": 3.6792, "volume": 1672277.0}, {"date": "2020-02-04", "close": 3.66752, "volume": 3054763.0}, {"date": "2020-02-05", "close": 3.71424, "volume": 2835494.0}, {"date": "2020-02-06", "close": 3.7376, "volume": 2922545.0}, {"date": "2020-02-07", "close": 3.71424, "volume": 2826021.0}, {"date": "2020-02-10", "close": 3.66752, "volume": 4051308.0}, {"date": "2020-02-11", "close": 3.66752, "volume": 3309596.0}, {"date": "2020-02-12", "close": 3.51568, "volume": 12592884.0}, {"date": "2020-02-13", "close": 3.43392, "volume": 6764754.0}, {"date": "2020-02-14", "close": 3.36384, "volume": 10542852.0}, {"date": "2020-02-17", "close": 3.37552, "volume": 6527616.0}, {"date": "2020-02-18", "close": 3.37552, "volume": 4990939.0}, {"date": "2020-02-19", "close": 3.3872, "volume": 2651343.0}, {"date": "2020-02-20", "close": 3.41056, "volume": 3293642.0}, {"date": "2020-02-21", "close": 3.37552, "volume": 3263139.0}, {"date": "2020-02-24", "close": 3.31712, "volume": 3575154.0}, {"date": "2020-02-25", "close": 3.2704, "volume": 3123732.0}, {"date": "2020-02-26", "close": 3.14192, "volume": 4213176.0}, {"date": "2020-02-27", "close": 3.22368, "volume": 9197505.0}, {"date": "2020-02-28", "close": 3.18864, "volume": 8142745.0}, {"date": "2020-03-02", "close": 3.08352, "volume": 6099253.0}, {"date": "2020-03-03", "close": 3.16528, "volume": 4667946.0}, {"date": "2020-03-04", "close": 3.14192, "volume": 2914625.0}, {"date": "2020-03-05", "close": 3.17696, "volume": 3025329.0}, {"date": "2020-03-06", "close": 3.0368, "volume": 4684941.0}, {"date": "2020-03-09", "close": 2.8616, "volume": 5120202.0}, {"date": "2020-03-10", "close": 3.212, "volume": 12556024.0}, {"date": "2020-03-11", "close": 2.9784, "volume": 9453564.0}, {"date": "2020-03-12", "close": 2.83824, "volume": 9384637.0}, {"date": "2020-03-13", "close": 3.00176, "volume": 14934586.0}, {"date": "2020-03-16", "close": 2.70976, "volume": 6140443.0}, {"date": "2020-03-17", "close": 2.90832, "volume": 6800362.0}, {"date": "2020-03-18", "close": 2.76816, "volume": 6810329.0}, {"date": "2020-03-19", "close": 2.96672, "volume": 8892900.0}, {"date": "2020-03-20", "close": 2.96672, "volume": 6407875.0}, {"date": "2020-03-23", "close": 2.77984, "volume": 6070065.0}, {"date": "2020-03-24", "close": 2.83824, "volume": 6455838.0}, {"date": "2020-03-25", "close": 2.89664, "volume": 4196033.0}, {"date": "2020-03-26", "close": 3.02512, "volume": 3144426.0}, {"date": "2020-03-27", "close": 2.83824, "volume": 3525279.0}, {"date": "2020-03-30", "close": 3.00176, "volume": 3329276.0}, {"date": "2020-03-31", "close": 2.82656, "volume": 4721452.0}, {"date": "2020-04-01", "close": 2.93168, "volume": 4571828.0}, {"date": "2020-04-02", "close": 2.94336, "volume": 2756864.0}, {"date": "2020-04-03", "close": 2.8616, "volume": 2948229.0}, {"date": "2020-04-06", "close": 2.93168, "volume": 2453723.0}, {"date": "2020-04-07", "close": 2.92, "volume": 2907443.0}, {"date": "2020-04-08", "close": 2.90832, "volume": 2603987.0}, {"date": "2020-04-09", "close": 3.0368, "volume": 2596183.0}, {"date": "2020-04-14", "close": 3.07184, "volume": 3436705.0}, {"date": "2020-04-15", "close": 3.0952, "volume": 3714013.0}, {"date": "2020-04-16", "close": 3.08352, "volume": 3692616.0}, {"date": "2020-04-17", "close": 3.04848, "volume": 3418366.0}, {"date": "2020-04-20", "close": 2.92, "volume": 3741456.0}, {"date": "2020-04-21", "close": 2.81488, "volume": 5743082.0}, {"date": "2020-04-22", "close": 2.8616, "volume": 3067068.0}, {"date": "2020-04-23", "close": 2.81488, "volume": 4182003.0}, {"date": "2020-04-24", "close": 2.89664, "volume": 10265125.0}, {"date": "2020-04-27", "close": 2.87328, "volume": 6383818.0}, {"date": "2020-04-28", "close": 2.88496, "volume": 3307741.0}, {"date": "2020-04-29", "close": 2.96672, "volume": 5825310.0}, {"date": "2020-04-30", "close": 3.00176, "volume": 4076455.0}, {"date": "2020-05-01", "close": 2.87328, "volume": 3202735.0}, {"date": "2020-05-04", "close": 2.94336, "volume": 4266815.0}, {"date": "2020-05-05", "close": 2.89664, "volume": 3483571.0}, {"date": "2020-05-06", "close": 2.8616, "volume": 3479091.0}, {"date": "2020-05-07", "close": 2.83824, "volume": 2518124.0}, {"date": "2020-05-08", "close": 2.79152, "volume": 8159079.0}, {"date": "2020-05-11", "close": 2.84992, "volume": 4198664.0}, {"date": "2020-05-12", "close": 2.8616, "volume": 4812432.0}, {"date": "2020-05-13", "close": 2.87328, "volume": 3949105.0}, {"date": "2020-05-14", "close": 2.8616, "volume": 3472002.0}, {"date": "2020-05-15", "close": 3.00176, "volume": 8329546.0}, {"date": "2020-05-18", "close": 3.01344, "volume": 4515043.0}, {"date": "2020-05-19", "close": 3.00176, "volume": 3391448.0}, {"date": "2020-05-20", "close": 3.02512, "volume": 2994321.0}, {"date": "2020-05-21", "close": 3.02512, "volume": 2839687.0}, {"date": "2020-05-22", "close": 2.95504, "volume": 1773936.0}, {"date": "2020-05-25", "close": 2.95504, "volume": 3557491.0}, {"date": "2020-05-26", "close": 2.92, "volume": 4887363.0}, {"date": "2020-05-27", "close": 2.96672, "volume": 4990647.0}, {"date": "2020-05-28", "close": 3.08352, "volume": 5636546.0}, {"date": "2020-05-29", "close": 3.0952, "volume": 6040073.0}, {"date": "2020-06-01", "close": 3.13024, "volume": 5277565.0}, {"date": "2020-06-02", "close": 3.17696, "volume": 4259185.0}, {"date": "2020-06-03", "close": 3.212, "volume": 4036164.0}, {"date": "2020-06-04", "close": 3.18864, "volume": 5348762.0}, {"date": "2020-06-05", "close": 3.20032, "volume": 2892533.0}, {"date": "2020-06-09", "close": 3.20032, "volume": 3993700.0}, {"date": "2020-06-10", "close": 3.23536, "volume": 5160098.0}, {"date": "2020-06-11", "close": 3.10688, "volume": 4265232.0}, {"date": "2020-06-12", "close": 3.07184, "volume": 3730806.0}, {"date": "2020-06-15", "close": 3.00176, "volume": 4643380.0}, {"date": "2020-06-16", "close": 3.14192, "volume": 5564705.0}, {"date": "2020-06-17", "close": 3.18864, "volume": 6180774.0}, {"date": "2020-06-18", "close": 3.20032, "volume": 7156719.0}, {"date": "2020-06-19", "close": 2.69808, "volume": 17637933.0}, {"date": "2020-06-22", "close": 2.58128, "volume": 9313951.0}, {"date": "2020-06-30", "close": 2.373376, "volume": 3170257.0}, {"date": "2020-07-01", "close": 2.317312, "volume": 5406990.0}, {"date": "2020-07-02", "close": 2.345344, "volume": 7103447.0}, {"date": "2020-07-03", "close": 2.373376, "volume": 7319074.0}, {"date": "2020-07-06", "close": 2.38272, "volume": 3038719.0}, {"date": "2020-07-07", "close": 2.345344, "volume": 5518036.0}, {"date": "2020-07-08", "close": 2.326656, "volume": 4875966.0}, {"date": "2020-07-09", "close": 2.336, "volume": 4032747.0}, {"date": "2020-07-10", "close": 2.326656, "volume": 2175767.0}, {"date": "2020-07-13", "close": 2.354688, "volume": 2492088.0}, {"date": "2020-07-14", "close": 2.307968, "volume": 4207619.0}, {"date": "2020-07-15", "close": 2.261248, "volume": 5310119.0}, {"date": "2020-07-16", "close": 2.261248, "volume": 3703990.0}, {"date": "2020-07-17", "close": 2.298624, "volume": 4636866.0}, {"date": "2020-07-20", "close": 2.261248, "volume": 1481325.0}, {"date": "2020-07-21", "close": 2.28928, "volume": 3449727.0}, {"date": "2020-07-22", "close": 2.279936, "volume": 3880552.0}, {"date": "2020-07-23", "close": 2.24256, "volume": 4083218.0}, {"date": "2020-07-24", "close": 2.214528, "volume": 2552566.0}, {"date": "2020-07-27", "close": 2.158464, "volume": 4243991.0}, {"date": "2020-07-28", "close": 2.214528, "volume": 7252580.0}, {"date": "2020-07-29", "close": 2.158464, "volume": 3375970.0}, {"date": "2020-07-30", "close": 2.177152, "volume": 2498638.0}, {"date": "2020-07-31", "close": 2.14912, "volume": 5227534.0}, {"date": "2020-08-03", "close": 2.186496, "volume": 3329876.0}, {"date": "2020-08-04", "close": 2.177152, "volume": 3596505.0}, {"date": "2020-08-05", "close": 2.186496, "volume": 2605954.0}, {"date": "2020-08-06", "close": 2.177152, "volume": 2341835.0}, {"date": "2020-08-07", "close": 2.177152, "volume": 1678923.0}, {"date": "2020-08-10", "close": 2.177152, "volume": 2938562.0}, {"date": "2020-08-11", "close": 2.205184, "volume": 2587146.0}, {"date": "2020-08-12", "close": 2.223872, "volume": 2177604.0}, {"date": "2020-08-13", "close": 2.167808, "volume": 4205060.0}, {"date": "2020-08-14", "close": 2.19584, "volume": 2643378.0}, {"date": "2020-08-17", "close": 2.223872, "volume": 5181939.0}, {"date": "2020-08-18", "close": 2.205184, "volume": 2730073.0}, {"date": "2020-08-19", "close": 2.233216, "volume": 3340015.0}, {"date": "2020-08-20", "close": 2.223872, "volume": 5545865.0}, {"date": "2020-08-21", "close": 2.186496, "volume": 3769025.0}, {"date": "2020-08-24", "close": 2.167808, "volume": 2845133.0}, {"date": "2020-08-25", "close": 2.14912, "volume": 4196954.0}, {"date": "2020-08-26", "close": 2.14912, "volume": 3985471.0}, {"date": "2020-08-27", "close": 2.1024, "volume": 3630005.0}, {"date": "2020-08-28", "close": 2.130432, "volume": 3795798.0}, {"date": "2020-08-31", "close": 2.093056, "volume": 3710593.0}, {"date": "2020-09-01", "close": 2.111744, "volume": 4209101.0}, {"date": "2020-09-02", "close": 2.186496, "volume": 2929899.0}, {"date": "2020-09-03", "close": 2.223872, "volume": 6377014.0}, {"date": "2020-09-04", "close": 2.186496, "volume": 3697028.0}, {"date": "2020-09-07", "close": 2.111744, "volume": 2532154.0}, {"date": "2020-09-08", "close": 2.130432, "volume": 1917026.0}, {"date": "2020-09-09", "close": 2.083712, "volume": 5349663.0}, {"date": "2020-09-10", "close": 2.121088, "volume": 3331444.0}, {"date": "2020-09-11", "close": 2.121088, "volume": 3558787.0}, {"date": "2020-09-14", "close": 2.186496, "volume": 3251305.0}, {"date": "2020-09-15", "close": 2.177152, "volume": 3789246.0}, {"date": "2020-09-16", "close": 2.186496, "volume": 5451137.0}, {"date": "2020-09-17", "close": 2.251904, "volume": 3781975.0}, {"date": "2020-09-18", "close": 2.233216, "volume": 10953539.0}, {"date": "2020-09-21", "close": 2.251904, "volume": 3768318.0}, {"date": "2020-09-22", "close": 2.24256, "volume": 5293682.0}, {"date": "2020-09-23", "close": 2.307968, "volume": 4579080.0}, {"date": "2020-09-24", "close": 2.261248, "volume": 2886661.0}, {"date": "2020-09-25", "close": 2.251904, "volume": 2883016.0}, {"date": "2020-09-28", "close": 2.261248, "volume": 3732182.0}, {"date": "2020-09-29", "close": 2.261248, "volume": 2265128.0}, {"date": "2020-09-30", "close": 2.24256, "volume": 5787969.0}, {"date": "2020-10-01", "close": 2.28928, "volume": 6357417.0}, {"date": "2020-10-02", "close": 2.24256, "volume": 4683897.0}, {"date": "2020-10-05", "close": 2.270592, "volume": 1546565.0}, {"date": "2020-10-06", "close": 2.270592, "volume": 2672520.0}, {"date": "2020-10-07", "close": 2.279936, "volume": 2140966.0}, {"date": "2020-10-08", "close": 2.307968, "volume": 3858186.0}, {"date": "2020-10-09", "close": 2.364032, "volume": 3537617.0}, {"date": "2020-10-12", "close": 2.354688, "volume": 2816967.0}, {"date": "2020-10-13", "close": 2.336, "volume": 3419836.0}, {"date": "2020-10-14", "close": 2.326656, "volume": 4883554.0}, {"date": "2020-10-15", "close": 2.392064, "volume": 3445992.0}, {"date": "2020-10-16", "close": 2.38272, "volume": 3804911.0}, {"date": "2020-10-19", "close": 2.38272, "volume": 2533751.0}, {"date": "2020-10-20", "close": 2.345344, "volume": 3262655.0}, {"date": "2020-10-21", "close": 2.532224, "volume": 9140799.0}, {"date": "2020-10-22", "close": 2.513536, "volume": 7599691.0}, {"date": "2020-10-23", "close": 2.560256, "volume": 3232040.0}, {"date": "2020-10-26", "close": 2.560256, "volume": 6787026.0}, {"date": "2020-10-27", "close": 2.52288, "volume": 4622441.0}, {"date": "2020-10-28", "close": 2.513536, "volume": 3604147.0}, {"date": "2020-10-29", "close": 2.466816, "volume": 3687956.0}, {"date": "2020-10-30", "close": 2.410752, "volume": 4696371.0}, {"date": "2020-11-02", "close": 2.410752, "volume": 4392093.0}, {"date": "2020-11-03", "close": 2.47616, "volume": 6400680.0}, {"date": "2020-11-04", "close": 2.457472, "volume": 3800351.0}, {"date": "2020-11-05", "close": 2.504192, "volume": 3951236.0}, {"date": "2020-11-06", "close": 2.494848, "volume": 3868808.0}, {"date": "2020-11-09", "close": 2.541568, "volume": 3265952.0}, {"date": "2020-11-10", "close": 2.606976, "volume": 5247272.0}, {"date": "2020-11-11", "close": 2.606976, "volume": 4698857.0}, {"date": "2020-11-12", "close": 2.578944, "volume": 2453837.0}, {"date": "2020-11-13", "close": 2.541568, "volume": 3347117.0}, {"date": "2020-11-16", "close": 2.578944, "volume": 118530.0}, {"date": "2020-11-17", "close": 2.578944, "volume": 4908213.0}, {"date": "2020-11-18", "close": 2.597632, "volume": 2803231.0}, {"date": "2020-11-19", "close": 2.597632, "volume": 2932804.0}, {"date": "2020-11-20", "close": 2.597632, "volume": 2231901.0}, {"date": "2020-11-23", "close": 2.560256, "volume": 3437750.0}, {"date": "2020-11-24", "close": 2.550912, "volume": 3916370.0}, {"date": "2020-11-25", "close": 2.578944, "volume": 4899590.0}, {"date": "2020-11-26", "close": 2.560256, "volume": 1734742.0}, {"date": "2020-11-27", "close": 2.541568, "volume": 2135849.0}, {"date": "2020-11-30", "close": 2.47616, "volume": 6611021.0}, {"date": "2020-12-01", "close": 2.494848, "volume": 2996346.0}, {"date": "2020-12-02", "close": 2.47616, "volume": 4131146.0}, {"date": "2020-12-03", "close": 2.485504, "volume": 3560369.0}, {"date": "2020-12-04", "close": 2.513536, "volume": 3076274.0}, {"date": "2020-12-07", "close": 2.504192, "volume": 1369759.0}, {"date": "2020-12-08", "close": 2.494848, "volume": 2801573.0}, {"date": "2020-12-09", "close": 2.513536, "volume": 2152900.0}, {"date": "2020-12-10", "close": 2.485504, "volume": 2683912.0}, {"date": "2020-12-11", "close": 2.494848, "volume": 3946868.0}, {"date": "2020-12-14", "close": 2.504192, "volume": 2315012.0}, {"date": "2020-12-15", "close": 2.513536, "volume": 1835433.0}, {"date": "2020-12-16", "close": 2.485504, "volume": 2543835.0}, {"date": "2020-12-17", "close": 2.578944, "volume": 5945840.0}, {"date": "2020-12-18", "close": 2.588288, "volume": 8746205.0}, {"date": "2020-12-21", "close": 2.597632, "volume": 3305119.0}, {"date": "2020-12-22", "close": 2.532224, "volume": 1981085.0}, {"date": "2020-12-23", "close": 2.532224, "volume": 1142333.0}, {"date": "2020-12-24", "close": 2.513536, "volume": 747302.0}, {"date": "2020-12-29", "close": 2.532224, "volume": 793872.0}, {"date": "2020-12-30", "close": 2.5696, "volume": 1109831.0}, {"date": "2020-12-31", "close": 2.52288, "volume": 1173065.0}, {"date": "2021-01-04", "close": 2.532224, "volume": 1024740.0}, {"date": "2021-01-05", "close": 2.52288, "volume": 1583928.0}, {"date": "2021-01-06", "close": 2.485504, "volume": 1854643.0}, {"date": "2021-01-07", "close": 2.494848, "volume": 3968563.0}, {"date": "2021-01-08", "close": 2.485504, "volume": 2886592.0}, {"date": "2021-01-11", "close": 2.42944, "volume": 2052726.0}, {"date": "2021-01-12", "close": 2.42944, "volume": 1981263.0}, {"date": "2021-01-13", "close": 2.410752, "volume": 3217657.0}, {"date": "2021-01-14", "close": 2.364032, "volume": 2704820.0}, {"date": "2021-01-15", "close": 2.364032, "volume": 3684346.0}, {"date": "2021-01-18", "close": 2.345344, "volume": 1411194.0}, {"date": "2021-01-19", "close": 2.345344, "volume": 4405750.0}, {"date": "2021-01-20", "close": 2.364032, "volume": 1584109.0}, {"date": "2021-01-21", "close": 2.38272, "volume": 2773159.0}, {"date": "2021-01-22", "close": 2.38272, "volume": 1699103.0}, {"date": "2021-01-25", "close": 2.345344, "volume": 1076748.0}, {"date": "2021-01-27", "close": 2.298624, "volume": 3062394.0}, {"date": "2021-01-28", "close": 2.270592, "volume": 2809241.0}, {"date": "2021-01-29", "close": 2.345344, "volume": 4077769.0}, {"date": "2021-02-01", "close": 2.354688, "volume": 2575594.0}, {"date": "2021-02-02", "close": 2.38272, "volume": 1692087.0}, {"date": "2021-02-03", "close": 2.38272, "volume": 2251245.0}, {"date": "2021-02-04", "close": 2.42944, "volume": 2866068.0}, {"date": "2021-02-05", "close": 2.504192, "volume": 3596812.0}, {"date": "2021-02-08", "close": 2.494848, "volume": 2637234.0}, {"date": "2021-02-09", "close": 2.532224, "volume": 3636392.0}, {"date": "2021-02-10", "close": 2.597632, "volume": 4680129.0}, {"date": "2021-02-11", "close": 2.66304, "volume": 7009853.0}, {"date": "2021-02-12", "close": 2.625664, "volume": 4350150.0}, {"date": "2021-02-15", "close": 2.61632, "volume": 1689052.0}, {"date": "2021-02-16", "close": 2.606976, "volume": 2841338.0}, {"date": "2021-02-17", "close": 2.550912, "volume": 2713799.0}, {"date": "2021-02-18", "close": 2.691072, "volume": 6349776.0}, {"date": "2021-02-19", "close": 2.75648, "volume": 5808794.0}, {"date": "2021-02-22", "close": 2.728448, "volume": 3569686.0}, {"date": "2021-02-23", "close": 2.747136, "volume": 4260466.0}, {"date": "2021-02-24", "close": 2.821888, "volume": 3808342.0}, {"date": "2021-02-25", "close": 2.831232, "volume": 3975856.0}, {"date": "2021-02-26", "close": 2.728448, "volume": 3145233.0}, {"date": "2021-03-01", "close": 2.812544, "volume": 3798687.0}, {"date": "2021-03-02", "close": 2.812544, "volume": 2179080.0}, {"date": "2021-03-03", "close": 2.728448, "volume": 4685234.0}, {"date": "2021-03-04", "close": 2.75648, "volume": 3030158.0}, {"date": "2021-03-05", "close": 2.747136, "volume": 3774192.0}, {"date": "2021-03-08", "close": 2.8032, "volume": 3291409.0}, {"date": "2021-03-09", "close": 2.821888, "volume": 6268417.0}, {"date": "2021-03-10", "close": 2.887296, "volume": 4020961.0}, {"date": "2021-03-11", "close": 2.89664, "volume": 2290999.0}, {"date": "2021-03-12", "close": 2.934016, "volume": 1894741.0}, {"date": "2021-03-15", "close": 2.915328, "volume": 2473852.0}, {"date": "2021-03-16", "close": 2.94336, "volume": 2399224.0}, {"date": "2021-03-17", "close": 2.84992, "volume": 3959723.0}, {"date": "2021-03-18", "close": 2.8032, "volume": 7605071.0}, {"date": "2021-03-19", "close": 2.784512, "volume": 8256785.0}, {"date": "2021-03-22", "close": 2.821888, "volume": 1038829.0}, {"date": "2021-03-23", "close": 2.812544, "volume": 2003081.0}, {"date": "2021-03-24", "close": 2.831232, "volume": 1560487.0}, {"date": "2021-03-25", "close": 2.877952, "volume": 2868793.0}, {"date": "2021-03-26", "close": 2.934016, "volume": 1685757.0}, {"date": "2021-03-29", "close": 2.877952, "volume": 1861649.0}, {"date": "2021-03-30", "close": 2.8032, "volume": 9268241.0}, {"date": "2021-03-31", "close": 2.840576, "volume": 4455737.0}, {"date": "2021-04-01", "close": 2.84992, "volume": 5206747.0}, {"date": "2021-04-06", "close": 2.84992, "volume": 2866817.0}, {"date": "2021-04-07", "close": 2.868608, "volume": 4128363.0}, {"date": "2021-04-08", "close": 2.89664, "volume": 3200531.0}, {"date": "2021-04-09", "close": 2.905984, "volume": 2344827.0}, {"date": "2021-04-12", "close": 2.89664, "volume": 1822874.0}, {"date": "2021-04-13", "close": 2.905984, "volume": 1887002.0}, {"date": "2021-04-14", "close": 2.94336, "volume": 1551663.0}, {"date": "2021-04-15", "close": 2.934016, "volume": 2032777.0}, {"date": "2021-04-16", "close": 2.934016, "volume": 946782.0}, {"date": "2021-04-19", "close": 2.934016, "volume": 1346808.0}, {"date": "2021-04-20", "close": 2.887296, "volume": 2573141.0}, {"date": "2021-04-21", "close": 2.868608, "volume": 6025840.0}, {"date": "2021-04-22", "close": 2.887296, "volume": 3511265.0}, {"date": "2021-04-23", "close": 2.887296, "volume": 1972832.0}, {"date": "2021-04-26", "close": 2.887296, "volume": 946538.0}, {"date": "2021-04-27", "close": 2.859264, "volume": 1423793.0}, {"date": "2021-04-28", "close": 2.934016, "volume": 3738200.0}, {"date": "2021-04-29", "close": 2.934016, "volume": 3400705.0}, {"date": "2021-04-30", "close": 2.971392, "volume": 1595070.0}, {"date": "2021-05-03", "close": 2.999424, "volume": 3265489.0}, {"date": "2021-05-04", "close": 3.018112, "volume": 3674853.0}, {"date": "2021-05-05", "close": 3.046144, "volume": 3060009.0}, {"date": "2021-05-06", "close": 3.027456, "volume": 1714722.0}, {"date": "2021-05-07", "close": 2.999424, "volume": 1400474.0}, {"date": "2021-05-10", "close": 3.008768, "volume": 2184488.0}, {"date": "2021-05-11", "close": 2.980736, "volume": 2082290.0}, {"date": "2021-05-12", "close": 2.905984, "volume": 3349692.0}, {"date": "2021-05-13", "close": 2.84992, "volume": 3538067.0}, {"date": "2021-05-14", "close": 2.89664, "volume": 2927239.0}, {"date": "2021-05-17", "close": 2.89664, "volume": 2316019.0}, {"date": "2021-05-18", "close": 2.905984, "volume": 1636886.0}, {"date": "2021-05-19", "close": 2.831232, "volume": 2787330.0}, {"date": "2021-05-20", "close": 2.84992, "volume": 3180493.0}, {"date": "2021-05-21", "close": 2.859264, "volume": 1072162.0}, {"date": "2021-05-24", "close": 2.877952, "volume": 861245.0}, {"date": "2021-05-25", "close": 2.840576, "volume": 1419073.0}, {"date": "2021-05-26", "close": 2.89664, "volume": 1768451.0}, {"date": "2021-05-27", "close": 2.915328, "volume": 4718564.0}, {"date": "2021-05-28", "close": 2.94336, "volume": 1245984.0}, {"date": "2021-05-31", "close": 2.952704, "volume": 1584106.0}, {"date": "2021-06-01", "close": 2.952704, "volume": 2604161.0}, {"date": "2021-06-02", "close": 3.008768, "volume": 1692207.0}, {"date": "2021-06-03", "close": 3.018112, "volume": 2665741.0}, {"date": "2021-06-04", "close": 3.046144, "volume": 2857632.0}, {"date": "2021-06-07", "close": 3.0368, "volume": 1656239.0}, {"date": "2021-06-08", "close": 3.064832, "volume": 1832438.0}, {"date": "2021-06-09", "close": 3.046144, "volume": 2154368.0}, {"date": "2021-06-10", "close": 3.092864, "volume": 3164682.0}, {"date": "2021-06-11", "close": 3.092864, "volume": 2596737.0}, {"date": "2021-06-15", "close": 3.111552, "volume": 1335504.0}, {"date": "2021-06-16", "close": 3.102208, "volume": 4360579.0}, {"date": "2021-06-17", "close": 3.027456, "volume": 4525381.0}, {"date": "2021-06-18", "close": 3.018112, "volume": 9331629.0}, {"date": "2021-06-21", "close": 2.999424, "volume": 2926764.0}, {"date": "2021-06-22", "close": 3.046144, "volume": 1857412.0}, {"date": "2021-06-23", "close": 3.0368, "volume": 2219116.0}, {"date": "2021-06-24", "close": 3.046144, "volume": 4024724.0}, {"date": "2021-06-25", "close": 3.046144, "volume": 2250788.0}, {"date": "2021-06-28", "close": 3.064832, "volume": 1163784.0}, {"date": "2021-06-29", "close": 3.055488, "volume": 1689023.0}, {"date": "2021-06-30", "close": 3.111552, "volume": 4236065.0}, {"date": "2021-07-01", "close": 3.046144, "volume": 2191016.0}, {"date": "2021-07-02", "close": 3.092864, "volume": 1519889.0}, {"date": "2021-07-05", "close": 3.167616, "volume": 3140174.0}, {"date": "2021-07-06", "close": 3.092864, "volume": 3628546.0}, {"date": "2021-07-07", "close": 3.148928, "volume": 2187877.0}, {"date": "2021-07-08", "close": 3.120896, "volume": 1116156.0}, {"date": "2021-07-09", "close": 3.13024, "volume": 2418668.0}, {"date": "2021-07-12", "close": 3.148928, "volume": 826979.0}, {"date": "2021-07-13", "close": 3.17696, "volume": 1331873.0}, {"date": "2021-07-14", "close": 3.195648, "volume": 1363101.0}, {"date": "2021-07-15", "close": 3.186304, "volume": 1905545.0}, {"date": "2021-07-16", "close": 3.186304, "volume": 1730677.0}, {"date": "2021-07-19", "close": 3.139584, "volume": 1683254.0}, {"date": "2021-07-20", "close": 3.111552, "volume": 2344656.0}, {"date": "2021-07-21", "close": 3.08352, "volume": 3046594.0}, {"date": "2021-07-22", "close": 3.158272, "volume": 2717818.0}, {"date": "2021-07-23", "close": 3.13024, "volume": 2160808.0}, {"date": "2021-07-26", "close": 3.148928, "volume": 2099875.0}, {"date": "2021-07-27", "close": 3.251712, "volume": 3379974.0}, {"date": "2021-07-28", "close": 3.354496, "volume": 3486192.0}, {"date": "2021-07-29", "close": 3.345152, "volume": 1790619.0}, {"date": "2021-07-30", "close": 3.36384, "volume": 2871106.0}, {"date": "2021-08-02", "close": 3.382528, "volume": 1917546.0}, {"date": "2021-08-03", "close": 3.354496, "volume": 3669131.0}, {"date": "2021-08-04", "close": 3.36384, "volume": 1301720.0}, {"date": "2021-08-05", "close": 3.354496, "volume": 1483277.0}, {"date": "2021-08-06", "close": 3.373184, "volume": 1406024.0}, {"date": "2021-08-09", "close": 3.345152, "volume": 1062298.0}, {"date": "2021-08-10", "close": 3.345152, "volume": 1519743.0}, {"date": "2021-08-11", "close": 3.36384, "volume": 2457468.0}, {"date": "2021-08-12", "close": 3.41056, "volume": 2065105.0}, {"date": "2021-08-13", "close": 3.45728, "volume": 1937963.0}, {"date": "2021-08-16", "close": 3.485312, "volume": 1877935.0}, {"date": "2021-08-17", "close": 3.391872, "volume": 2155732.0}, {"date": "2021-08-18", "close": 3.419904, "volume": 2040039.0}, {"date": "2021-08-19", "close": 3.307776, "volume": 5314664.0}, {"date": "2021-08-20", "close": 3.22368, "volume": 4996731.0}, {"date": "2021-08-23", "close": 3.233024, "volume": 10760264.0}, {"date": "2021-08-24", "close": 3.233024, "volume": 2135412.0}, {"date": "2021-08-25", "close": 3.233024, "volume": 3575089.0}, {"date": "2021-08-26", "close": 3.17696, "volume": 5166570.0}, {"date": "2021-08-27", "close": 3.214336, "volume": 3943173.0}, {"date": "2021-08-30", "close": 3.120896, "volume": 4873756.0}, {"date": "2021-08-31", "close": 3.186304, "volume": 6378051.0}, {"date": "2021-09-01", "close": 3.204992, "volume": 3441914.0}, {"date": "2021-09-02", "close": 3.167616, "volume": 5439787.0}, {"date": "2021-09-03", "close": 3.233024, "volume": 3896592.0}, {"date": "2021-09-06", "close": 3.148928, "volume": 4211407.0}, {"date": "2021-09-07", "close": 3.167616, "volume": 2943953.0}, {"date": "2021-09-08", "close": 3.167616, "volume": 2232459.0}, {"date": "2021-09-09", "close": 3.046144, "volume": 2965720.0}, {"date": "2021-09-10", "close": 3.055488, "volume": 2535096.0}, {"date": "2021-09-13", "close": 3.0368, "volume": 3449127.0}, {"date": "2021-09-14", "close": 3.074176, "volume": 4706559.0}, {"date": "2021-09-15", "close": 3.064832, "volume": 3178879.0}, {"date": "2021-09-16", "close": 3.055488, "volume": 3250825.0}, {"date": "2021-09-17", "close": 3.08352, "volume": 18380100.0}, {"date": "2021-09-20", "close": 2.980736, "volume": 3235813.0}, {"date": "2021-09-21", "close": 2.999424, "volume": 3325503.0}, {"date": "2021-09-22", "close": 2.980736, "volume": 2204843.0}, {"date": "2021-09-23", "close": 2.999424, "volume": 2532549.0}, {"date": "2021-09-24", "close": 2.952704, "volume": 1520972.0}, {"date": "2021-09-27", "close": 2.962048, "volume": 1813104.0}, {"date": "2021-09-28", "close": 2.915328, "volume": 2120138.0}, {"date": "2021-09-29", "close": 2.905984, "volume": 2354011.0}, {"date": "2021-09-30", "close": 2.905984, "volume": 2203917.0}, {"date": "2021-10-01", "close": 2.905984, "volume": 2845889.0}, {"date": "2021-10-04", "close": 2.934016, "volume": 1562545.0}, {"date": "2021-10-05", "close": 2.94336, "volume": 2595529.0}, {"date": "2021-10-06", "close": 2.868608, "volume": 2302733.0}, {"date": "2021-10-07", "close": 2.868608, "volume": 2296750.0}, {"date": "2021-10-08", "close": 2.915328, "volume": 2681084.0}, {"date": "2021-10-11", "close": 2.877952, "volume": 1475788.0}, {"date": "2021-10-12", "close": 2.859264, "volume": 1508039.0}, {"date": "2021-10-13", "close": 2.89664, "volume": 2150285.0}, {"date": "2021-10-14", "close": 2.952704, "volume": 2745353.0}, {"date": "2021-10-15", "close": 2.924672, "volume": 1557930.0}, {"date": "2021-10-18", "close": 2.89664, "volume": 1145622.0}, {"date": "2021-10-19", "close": 2.905984, "volume": 4423985.0}, {"date": "2021-10-20", "close": 2.934016, "volume": 2871106.0}, {"date": "2021-10-21", "close": 3.018112, "volume": 3399963.0}, {"date": "2021-10-22", "close": 3.018112, "volume": 2570956.0}, {"date": "2021-10-25", "close": 3.018112, "volume": 2501558.0}, {"date": "2021-10-26", "close": 3.027456, "volume": 1595319.0}, {"date": "2021-10-27", "close": 3.027456, "volume": 1550041.0}, {"date": "2021-10-28", "close": 3.046144, "volume": 1671958.0}, {"date": "2021-10-29", "close": 3.08352, "volume": 2931667.0}, {"date": "2021-11-01", "close": 3.092864, "volume": 1669680.0}, {"date": "2021-11-02", "close": 3.064832, "volume": 1006108.0}, {"date": "2021-11-03", "close": 3.120896, "volume": 1999831.0}, {"date": "2021-11-04", "close": 3.148928, "volume": 4069098.0}, {"date": "2021-11-05", "close": 3.148928, "volume": 2196950.0}, {"date": "2021-11-08", "close": 3.148928, "volume": 1736831.0}, {"date": "2021-11-09", "close": 3.158272, "volume": 1850044.0}, {"date": "2021-11-10", "close": 3.186304, "volume": 2261509.0}, {"date": "2021-11-11", "close": 3.167616, "volume": 2462276.0}, {"date": "2021-11-12", "close": 3.17696, "volume": 1600940.0}, {"date": "2021-11-15", "close": 3.17696, "volume": 2504595.0}, {"date": "2021-11-16", "close": 3.148928, "volume": 2800216.0}, {"date": "2021-11-17", "close": 3.13024, "volume": 3651357.0}, {"date": "2021-11-18", "close": 3.167616, "volume": 4238142.0}, {"date": "2021-11-19", "close": 3.17696, "volume": 3199058.0}, {"date": "2021-11-22", "close": 3.167616, "volume": 1798571.0}, {"date": "2021-11-23", "close": 3.139584, "volume": 1917064.0}, {"date": "2021-11-24", "close": 3.13024, "volume": 1823370.0}, {"date": "2021-11-25", "close": 3.158272, "volume": 3900883.0}, {"date": "2021-11-26", "close": 3.120896, "volume": 2781664.0}, {"date": "2021-11-29", "close": 3.120896, "volume": 3167844.0}, {"date": "2021-11-30", "close": 3.13024, "volume": 4384615.0}, {"date": "2021-12-01", "close": 3.139584, "volume": 2463555.0}, {"date": "2021-12-02", "close": 3.139584, "volume": 2690372.0}, {"date": "2021-12-03", "close": 3.167616, "volume": 3502078.0}, {"date": "2021-12-06", "close": 3.195648, "volume": 2658713.0}, {"date": "2021-12-07", "close": 3.233024, "volume": 2504549.0}, {"date": "2021-12-08", "close": 3.158272, "volume": 5420666.0}, {"date": "2021-12-09", "close": 3.17696, "volume": 3033256.0}, {"date": "2021-12-10", "close": 3.148928, "volume": 2370391.0}, {"date": "2021-12-13", "close": 3.092864, "volume": 3012841.0}, {"date": "2021-12-14", "close": 3.102208, "volume": 4502105.0}, {"date": "2021-12-15", "close": 3.102208, "volume": 2771431.0}, {"date": "2021-12-16", "close": 3.148928, "volume": 4464214.0}, {"date": "2021-12-17", "close": 3.195648, "volume": 4128841.0}, {"date": "2021-12-20", "close": 3.139584, "volume": 2438271.0}, {"date": "2021-12-21", "close": 3.139584, "volume": 1159453.0}, {"date": "2021-12-22", "close": 3.195648, "volume": 2489540.0}, {"date": "2021-12-23", "close": 3.195648, "volume": 1204336.0}, {"date": "2021-12-24", "close": 3.186304, "volume": 439441.0}, {"date": "2021-12-29", "close": 3.279744, "volume": 1428092.0}, {"date": "2021-12-30", "close": 3.298432, "volume": 925970.0}, {"date": "2021-12-31", "close": 3.2704, "volume": 667411.0}, {"date": "2022-01-04", "close": 3.31712, "volume": 1678500.0}, {"date": "2022-01-05", "close": 3.326464, "volume": 1113966.0}, {"date": "2022-01-06", "close": 3.261056, "volume": 1431559.0}, {"date": "2022-01-07", "close": 3.289088, "volume": 640165.0}, {"date": "2022-01-10", "close": 3.289088, "volume": 850287.0}, {"date": "2022-01-11", "close": 3.279744, "volume": 1218673.0}, {"date": "2022-01-12", "close": 3.2704, "volume": 1406701.0}, {"date": "2022-01-13", "close": 3.279744, "volume": 1048799.0}, {"date": "2022-01-14", "close": 3.251712, "volume": 2359579.0}, {"date": "2022-01-17", "close": 3.261056, "volume": 1703447.0}, {"date": "2022-01-18", "close": 3.261056, "volume": 3152476.0}, {"date": "2022-01-19", "close": 3.261056, "volume": 2263473.0}, {"date": "2022-01-20", "close": 3.279744, "volume": 2010317.0}, {"date": "2022-01-21", "close": 3.242368, "volume": 5793633.0}, {"date": "2022-01-24", "close": 3.251712, "volume": 2530661.0}, {"date": "2022-01-25", "close": 3.233024, "volume": 6578267.0}, {"date": "2022-01-27", "close": 3.186304, "volume": 13711992.0}, {"date": "2022-01-28", "close": 3.233024, "volume": 7897317.0}, {"date": "2022-01-31", "close": 3.233024, "volume": 3233070.0}, {"date": "2022-02-01", "close": 3.251712, "volume": 3199790.0}, {"date": "2022-02-02", "close": 3.335808, "volume": 3700793.0}, {"date": "2022-02-03", "close": 3.298432, "volume": 2971543.0}, {"date": "2022-02-04", "close": 3.326464, "volume": 2715001.0}, {"date": "2022-02-07", "close": 3.279744, "volume": 2319741.0}, {"date": "2022-02-08", "close": 3.2704, "volume": 2370274.0}, {"date": "2022-02-09", "close": 3.31712, "volume": 5536617.0}, {"date": "2022-02-10", "close": 3.2704, "volume": 3365521.0}, {"date": "2022-02-11", "close": 3.148928, "volume": 3630285.0}, {"date": "2022-02-14", "close": 3.064832, "volume": 6150414.0}, {"date": "2022-02-15", "close": 3.092864, "volume": 4833201.0}, {"date": "2022-02-16", "close": 3.326464, "volume": 8287427.0}, {"date": "2022-02-17", "close": 3.485312, "volume": 8192655.0}, {"date": "2022-02-18", "close": 3.438592, "volume": 5643059.0}, {"date": "2022-02-21", "close": 3.494656, "volume": 6912500.0}, {"date": "2022-02-22", "close": 3.494656, "volume": 4292989.0}, {"date": "2022-02-23", "close": 3.485312, "volume": 3110801.0}, {"date": "2022-02-24", "close": 3.45728, "volume": 4343597.0}, {"date": "2022-02-25", "close": 3.429248, "volume": 4260217.0}, {"date": "2022-02-28", "close": 3.485312, "volume": 4812898.0}, {"date": "2022-03-01", "close": 3.382528, "volume": 5460201.0}, {"date": "2022-03-02", "close": 3.401216, "volume": 13119475.0}, {"date": "2022-03-03", "close": 3.326464, "volume": 7301056.0}, {"date": "2022-03-04", "close": 3.345152, "volume": 2736209.0}, {"date": "2022-03-07", "close": 3.279744, "volume": 5913170.0}, {"date": "2022-03-08", "close": 3.251712, "volume": 5845418.0}, {"date": "2022-03-09", "close": 3.279744, "volume": 4943225.0}, {"date": "2022-03-10", "close": 3.373184, "volume": 8452620.0}, {"date": "2022-03-11", "close": 3.326464, "volume": 3120208.0}, {"date": "2022-03-14", "close": 3.391872, "volume": 1930736.0}, {"date": "2022-03-15", "close": 3.354496, "volume": 5064586.0}, {"date": "2022-03-16", "close": 3.41056, "volume": 5433988.0}, {"date": "2022-03-17", "close": 3.429248, "volume": 3639693.0}, {"date": "2022-03-18", "close": 3.382528, "volume": 6553432.0}, {"date": "2022-03-21", "close": 3.401216, "volume": 1731317.0}, {"date": "2022-03-22", "close": 3.391872, "volume": 1181900.0}, {"date": "2022-03-23", "close": 3.401216, "volume": 1703725.0}, {"date": "2022-03-24", "close": 3.354496, "volume": 1205987.0}, {"date": "2022-03-25", "close": 3.36384, "volume": 1788342.0}, {"date": "2022-03-28", "close": 3.382528, "volume": 1180851.0}, {"date": "2022-03-29", "close": 3.41056, "volume": 2222870.0}, {"date": "2022-03-30", "close": 3.41056, "volume": 2811862.0}, {"date": "2022-03-31", "close": 3.373184, "volume": 6571958.0}, {"date": "2022-04-01", "close": 3.335808, "volume": 2167106.0}, {"date": "2022-04-04", "close": 3.345152, "volume": 1299767.0}, {"date": "2022-04-05", "close": 3.354496, "volume": 2452786.0}, {"date": "2022-04-06", "close": 3.298432, "volume": 2196366.0}, {"date": "2022-04-07", "close": 3.354496, "volume": 2588313.0}, {"date": "2022-04-08", "close": 3.391872, "volume": 2003857.0}, {"date": "2022-04-11", "close": 3.429248, "volume": 1384094.0}, {"date": "2022-04-12", "close": 3.419904, "volume": 1191854.0}, {"date": "2022-04-13", "close": 3.429248, "volume": 2527800.0}, {"date": "2022-04-14", "close": 3.494656, "volume": 2328371.0}, {"date": "2022-04-19", "close": 3.475968, "volume": 1629377.0}, {"date": "2022-04-20", "close": 3.475968, "volume": 1888627.0}, {"date": "2022-04-21", "close": 3.532032, "volume": 1807528.0}, {"date": "2022-04-22", "close": 3.541376, "volume": 2857983.0}, {"date": "2022-04-26", "close": 3.541376, "volume": 2730369.0}, {"date": "2022-04-27", "close": 3.541376, "volume": 2015198.0}, {"date": "2022-04-28", "close": 3.662848, "volume": 3469567.0}, {"date": "2022-04-29", "close": 3.7376, "volume": 2319223.0}, {"date": "2022-05-02", "close": 3.709568, "volume": 1461279.0}, {"date": "2022-05-03", "close": 3.606784, "volume": 2859919.0}, {"date": "2022-05-04", "close": 3.728256, "volume": 2529705.0}, {"date": "2022-05-05", "close": 3.681536, "volume": 2950278.0}, {"date": "2022-05-06", "close": 3.64416, "volume": 1383400.0}, {"date": "2022-05-09", "close": 3.64416, "volume": 2013492.0}, {"date": "2022-05-10", "close": 3.662848, "volume": 2603336.0}, {"date": "2022-05-11", "close": 3.634816, "volume": 2398272.0}, {"date": "2022-05-12", "close": 3.59744, "volume": 1946708.0}, {"date": "2022-05-13", "close": 3.578752, "volume": 2101558.0}, {"date": "2022-05-16", "close": 3.578752, "volume": 3123763.0}, {"date": "2022-05-17", "close": 3.653504, "volume": 1554595.0}, {"date": "2022-05-18", "close": 3.634816, "volume": 1753552.0}, {"date": "2022-05-19", "close": 3.616128, "volume": 2105783.0}, {"date": "2022-05-20", "close": 3.588096, "volume": 1485338.0}, {"date": "2022-05-23", "close": 3.606784, "volume": 1416499.0}, {"date": "2022-05-24", "close": 3.569408, "volume": 3678395.0}, {"date": "2022-05-25", "close": 3.616128, "volume": 2033832.0}, {"date": "2022-05-26", "close": 3.588096, "volume": 1742886.0}, {"date": "2022-05-27", "close": 3.616128, "volume": 1261173.0}, {"date": "2022-05-30", "close": 3.625472, "volume": 3041527.0}, {"date": "2022-05-31", "close": 3.662848, "volume": 4709700.0}, {"date": "2022-06-01", "close": 3.634816, "volume": 2216000.0}, {"date": "2022-06-02", "close": 3.578752, "volume": 2673764.0}, {"date": "2022-06-03", "close": 3.59744, "volume": 1744269.0}, {"date": "2022-06-06", "close": 3.569408, "volume": 1373892.0}, {"date": "2022-06-07", "close": 3.532032, "volume": 1697758.0}, {"date": "2022-06-08", "close": 3.588096, "volume": 2394504.0}, {"date": "2022-06-09", "close": 3.578752, "volume": 1993860.0}, {"date": "2022-06-10", "close": 3.494656, "volume": 1997196.0}, {"date": "2022-06-14", "close": 3.419904, "volume": 5275201.0}, {"date": "2022-06-15", "close": 3.382528, "volume": 2017385.0}, {"date": "2022-06-16", "close": 3.36384, "volume": 2745333.0}, {"date": "2022-06-17", "close": 3.373184, "volume": 4832130.0}, {"date": "2022-06-20", "close": 3.401216, "volume": 1977326.0}, {"date": "2022-06-21", "close": 3.429248, "volume": 3157623.0}, {"date": "2022-06-22", "close": 3.401216, "volume": 2806370.0}, {"date": "2022-06-23", "close": 3.419904, "volume": 2561322.0}, {"date": "2022-06-24", "close": 3.447936, "volume": 1894544.0}, {"date": "2022-06-27", "close": 3.438592, "volume": 2438264.0}, {"date": "2022-06-28", "close": 3.466624, "volume": 3347552.0}, {"date": "2022-06-29", "close": 3.438592, "volume": 1701996.0}, {"date": "2022-06-30", "close": 3.41056, "volume": 2906982.0}, {"date": "2022-07-01", "close": 3.391872, "volume": 1261581.0}, {"date": "2022-07-04", "close": 3.45728, "volume": 2027343.0}, {"date": "2022-07-05", "close": 3.373184, "volume": 2330270.0}, {"date": "2022-07-06", "close": 3.41056, "volume": 1281482.0}, {"date": "2022-07-07", "close": 3.307776, "volume": 2631613.0}, {"date": "2022-07-08", "close": 3.111552, "volume": 3499664.0}, {"date": "2022-07-11", "close": 3.08352, "volume": 2158877.0}, {"date": "2022-07-12", "close": 3.08352, "volume": 2613981.0}, {"date": "2022-07-13", "close": 3.092864, "volume": 2480875.0}, {"date": "2022-07-14", "close": 3.139584, "volume": 1960607.0}, {"date": "2022-07-15", "close": 3.148928, "volume": 1704815.0}, {"date": "2022-07-18", "close": 3.204992, "volume": 2384506.0}, {"date": "2022-07-19", "close": 3.167616, "volume": 1697261.0}, {"date": "2022-07-20", "close": 3.22368, "volume": 2476357.0}, {"date": "2022-07-21", "close": 3.2704, "volume": 2684702.0}, {"date": "2022-07-22", "close": 3.22368, "volume": 2021505.0}, {"date": "2022-07-25", "close": 3.242368, "volume": 2641118.0}, {"date": "2022-07-26", "close": 3.2704, "volume": 3367154.0}, {"date": "2022-07-27", "close": 3.279744, "volume": 1289487.0}, {"date": "2022-07-28", "close": 3.251712, "volume": 1673782.0}, {"date": "2022-07-29", "close": 3.31712, "volume": 4888292.0}, {"date": "2022-08-01", "close": 3.298432, "volume": 1831006.0}, {"date": "2022-08-02", "close": 3.31712, "volume": 3031287.0}, {"date": "2022-08-03", "close": 3.242368, "volume": 2577814.0}, {"date": "2022-08-04", "close": 3.2704, "volume": 2860302.0}, {"date": "2022-08-05", "close": 3.242368, "volume": 2081550.0}, {"date": "2022-08-08", "close": 3.22368, "volume": 2354936.0}, {"date": "2022-08-09", "close": 3.204992, "volume": 2017982.0}, {"date": "2022-08-10", "close": 3.195648, "volume": 3080270.0}, {"date": "2022-08-11", "close": 3.204992, "volume": 2423193.0}, {"date": "2022-08-12", "close": 3.195648, "volume": 2071973.0}, {"date": "2022-08-15", "close": 3.233024, "volume": 772795.0}, {"date": "2022-08-16", "close": 3.279744, "volume": 1452831.0}, {"date": "2022-08-17", "close": 3.298432, "volume": 2749094.0}, {"date": "2022-08-18", "close": 3.2704, "volume": 2617921.0}, {"date": "2022-08-19", "close": 3.354496, "volume": 2694951.0}, {"date": "2022-08-22", "close": 3.31712, "volume": 1635025.0}, {"date": "2022-08-23", "close": 3.2704, "volume": 3264151.0}, {"date": "2022-08-24", "close": 3.22368, "volume": 1322071.0}, {"date": "2022-08-25", "close": 3.22368, "volume": 1508222.0}, {"date": "2022-08-26", "close": 3.251712, "volume": 1725226.0}, {"date": "2022-08-29", "close": 3.102208, "volume": 2370549.0}, {"date": "2022-08-30", "close": 3.092864, "volume": 3607680.0}, {"date": "2022-08-31", "close": 3.102208, "volume": 6405369.0}, {"date": "2022-09-01", "close": 3.092864, "volume": 2415885.0}, {"date": "2022-09-02", "close": 3.092864, "volume": 1709542.0}, {"date": "2022-09-05", "close": 2.999424, "volume": 2754409.0}, {"date": "2022-09-06", "close": 3.008768, "volume": 5007006.0}, {"date": "2022-09-07", "close": 3.018112, "volume": 3874621.0}, {"date": "2022-09-08", "close": 3.027456, "volume": 2695984.0}, {"date": "2022-09-09", "close": 3.08352, "volume": 2969015.0}, {"date": "2022-09-12", "close": 3.120896, "volume": 2284105.0}, {"date": "2022-09-13", "close": 3.148928, "volume": 3940106.0}, {"date": "2022-09-14", "close": 3.13024, "volume": 3749813.0}, {"date": "2022-09-15", "close": 3.111552, "volume": 2909181.0}, {"date": "2022-09-16", "close": 3.08352, "volume": 5412333.0}, {"date": "2022-09-19", "close": 3.0368, "volume": 4020365.0}, {"date": "2022-09-20", "close": 3.008768, "volume": 3890036.0}, {"date": "2022-09-21", "close": 2.99008, "volume": 3129768.0}, {"date": "2022-09-23", "close": 2.887296, "volume": 3296004.0}, {"date": "2022-09-26", "close": 2.877952, "volume": 3569207.0}, {"date": "2022-09-27", "close": 2.831232, "volume": 4011160.0}, {"date": "2022-09-28", "close": 2.775168, "volume": 2561911.0}, {"date": "2022-09-29", "close": 2.793856, "volume": 1422042.0}, {"date": "2022-09-30", "close": 2.8032, "volume": 4777663.0}, {"date": "2022-10-03", "close": 2.8032, "volume": 2182145.0}, {"date": "2022-10-04", "close": 2.859264, "volume": 2067939.0}, {"date": "2022-10-05", "close": 2.905984, "volume": 2112619.0}, {"date": "2022-10-06", "close": 2.905984, "volume": 1072662.0}, {"date": "2022-10-07", "close": 2.877952, "volume": 1577640.0}, {"date": "2022-10-10", "close": 2.840576, "volume": 850546.0}, {"date": "2022-10-11", "close": 2.840576, "volume": 1619575.0}, {"date": "2022-10-12", "close": 2.8032, "volume": 1492449.0}, {"date": "2022-10-13", "close": 2.8032, "volume": 1852990.0}, {"date": "2022-10-14", "close": 2.887296, "volume": 1464888.0}, {"date": "2022-10-17", "close": 2.821888, "volume": 1143557.0}, {"date": "2022-10-18", "close": 2.821888, "volume": 1167230.0}, {"date": "2022-10-19", "close": 2.877952, "volume": 1150095.0}, {"date": "2022-10-20", "close": 2.868608, "volume": 2048329.0}, {"date": "2022-10-21", "close": 2.859264, "volume": 3333508.0}, {"date": "2022-10-24", "close": 2.89664, "volume": 1440995.0}, {"date": "2022-10-25", "close": 2.915328, "volume": 981882.0}, {"date": "2022-10-26", "close": 2.89664, "volume": 955601.0}, {"date": "2022-10-27", "close": 2.89664, "volume": 947878.0}, {"date": "2022-10-28", "close": 2.859264, "volume": 2820632.0}, {"date": "2022-10-31", "close": 2.831232, "volume": 3073411.0}, {"date": "2022-11-01", "close": 2.89664, "volume": 2392113.0}, {"date": "2022-11-02", "close": 2.877952, "volume": 1535720.0}, {"date": "2022-11-03", "close": 2.812544, "volume": 1259536.0}, {"date": "2022-11-04", "close": 2.728448, "volume": 1827148.0}, {"date": "2022-11-07", "close": 2.747136, "volume": 1686968.0}, {"date": "2022-11-08", "close": 2.747136, "volume": 1784937.0}, {"date": "2022-11-09", "close": 2.747136, "volume": 3305603.0}, {"date": "2022-11-10", "close": 2.737792, "volume": 2285183.0}, {"date": "2022-11-11", "close": 2.8032, "volume": 3106895.0}, {"date": "2022-11-14", "close": 2.793856, "volume": 1505809.0}, {"date": "2022-11-15", "close": 2.859264, "volume": 1050321.0}, {"date": "2022-11-16", "close": 2.868608, "volume": 2195653.0}, {"date": "2022-11-17", "close": 2.89664, "volume": 2129681.0}, {"date": "2022-11-18", "close": 2.94336, "volume": 6193596.0}, {"date": "2022-11-21", "close": 2.915328, "volume": 1471156.0}, {"date": "2022-11-22", "close": 2.915328, "volume": 1436363.0}, {"date": "2022-11-23", "close": 2.94336, "volume": 1485947.0}, {"date": "2022-11-24", "close": 2.915328, "volume": 2616945.0}, {"date": "2022-11-25", "close": 2.924672, "volume": 1946815.0}, {"date": "2022-11-28", "close": 2.924672, "volume": 1977605.0}, {"date": "2022-11-29", "close": 2.915328, "volume": 1275330.0}, {"date": "2022-11-30", "close": 2.915328, "volume": 5137977.0}, {"date": "2022-12-01", "close": 2.924672, "volume": 1457624.0}, {"date": "2022-12-02", "close": 2.89664, "volume": 2077428.0}, {"date": "2022-12-05", "close": 2.924672, "volume": 4128759.0}, {"date": "2022-12-06", "close": 2.962048, "volume": 1298816.0}, {"date": "2022-12-07", "close": 2.89664, "volume": 3562301.0}, {"date": "2022-12-08", "close": 2.877952, "volume": 2138993.0}, {"date": "2022-12-09", "close": 2.89664, "volume": 1490085.0}, {"date": "2022-12-12", "close": 2.84992, "volume": 2240647.0}, {"date": "2022-12-13", "close": 2.840576, "volume": 2359798.0}, {"date": "2022-12-14", "close": 2.8032, "volume": 2775307.0}, {"date": "2022-12-15", "close": 2.8032, "volume": 3217542.0}, {"date": "2022-12-16", "close": 2.821888, "volume": 4883608.0}, {"date": "2022-12-19", "close": 2.784512, "volume": 1249432.0}, {"date": "2022-12-20", "close": 2.719104, "volume": 1979897.0}, {"date": "2022-12-21", "close": 2.775168, "volume": 3003649.0}, {"date": "2022-12-22", "close": 2.775168, "volume": 1289744.0}, {"date": "2022-12-23", "close": 2.784512, "volume": 1339452.0}, {"date": "2022-12-28", "close": 2.728448, "volume": 886326.0}, {"date": "2022-12-29", "close": 2.691072, "volume": 1470853.0}, {"date": "2022-12-30", "close": 2.700416, "volume": 1049421.0}, {"date": "2023-01-03", "close": 2.653696, "volume": 1241392.0}, {"date": "2023-01-04", "close": 2.681728, "volume": 1323810.0}, {"date": "2023-01-05", "close": 2.691072, "volume": 2190747.0}, {"date": "2023-01-06", "close": 2.719104, "volume": 1051946.0}, {"date": "2023-01-09", "close": 2.728448, "volume": 730188.0}, {"date": "2023-01-10", "close": 2.700416, "volume": 926626.0}, {"date": "2023-01-11", "close": 2.75648, "volume": 1933352.0}, {"date": "2023-01-12", "close": 2.737792, "volume": 2344591.0}, {"date": "2023-01-13", "close": 2.75648, "volume": 1375020.0}, {"date": "2023-01-16", "close": 2.765824, "volume": 764284.0}, {"date": "2023-01-17", "close": 2.840576, "volume": 1767625.0}, {"date": "2023-01-18", "close": 2.812544, "volume": 2430172.0}, {"date": "2023-01-19", "close": 2.8032, "volume": 1095919.0}, {"date": "2023-01-20", "close": 2.784512, "volume": 2269366.0}, {"date": "2023-01-23", "close": 2.8032, "volume": 2264257.0}, {"date": "2023-01-24", "close": 2.784512, "volume": 2591093.0}, {"date": "2023-01-25", "close": 2.887296, "volume": 2906796.0}, {"date": "2023-01-27", "close": 2.89664, "volume": 2102059.0}, {"date": "2023-01-30", "close": 2.831232, "volume": 1866893.0}, {"date": "2023-01-31", "close": 2.784512, "volume": 3699191.0}, {"date": "2023-02-01", "close": 2.812544, "volume": 2557547.0}, {"date": "2023-02-02", "close": 2.812544, "volume": 2359066.0}, {"date": "2023-02-03", "close": 2.840576, "volume": 2989577.0}, {"date": "2023-02-06", "close": 2.831232, "volume": 2120046.0}, {"date": "2023-02-07", "close": 2.784512, "volume": 2787705.0}, {"date": "2023-02-08", "close": 2.681728, "volume": 2760619.0}, {"date": "2023-02-09", "close": 2.719104, "volume": 3625229.0}, {"date": "2023-02-10", "close": 2.728448, "volume": 1356409.0}, {"date": "2023-02-13", "close": 2.70976, "volume": 3480391.0}, {"date": "2023-02-14", "close": 2.719104, "volume": 1957887.0}, {"date": "2023-02-15", "close": 2.70976, "volume": 2477880.0}, {"date": "2023-02-16", "close": 3.111552, "volume": 8655773.0}, {"date": "2023-02-17", "close": 3.204992, "volume": 4130635.0}, {"date": "2023-02-20", "close": 3.2704, "volume": 5543177.0}, {"date": "2023-02-21", "close": 3.298432, "volume": 2934000.0}, {"date": "2023-02-22", "close": 3.214336, "volume": 4134709.0}, {"date": "2023-02-23", "close": 3.22368, "volume": 1286154.0}, {"date": "2023-02-24", "close": 3.22368, "volume": 1222906.0}, {"date": "2023-02-27", "close": 3.251712, "volume": 2735714.0}, {"date": "2023-02-28", "close": 3.298432, "volume": 2787003.0}, {"date": "2023-03-01", "close": 3.195648, "volume": 2639560.0}, {"date": "2023-03-02", "close": 3.158272, "volume": 1755479.0}, {"date": "2023-03-03", "close": 3.120896, "volume": 1174894.0}, {"date": "2023-03-06", "close": 3.111552, "volume": 1093967.0}, {"date": "2023-03-07", "close": 3.204992, "volume": 2692798.0}, {"date": "2023-03-08", "close": 3.214336, "volume": 2522399.0}, {"date": "2023-03-09", "close": 3.242368, "volume": 1602817.0}, {"date": "2023-03-10", "close": 3.139584, "volume": 1646664.0}, {"date": "2023-03-13", "close": 3.111552, "volume": 1264323.0}, {"date": "2023-03-14", "close": 3.008768, "volume": 4007023.0}, {"date": "2023-03-15", "close": 3.120896, "volume": 3171008.0}, {"date": "2023-03-16", "close": 3.027456, "volume": 3942333.0}, {"date": "2023-03-17", "close": 2.962048, "volume": 10590690.0}, {"date": "2023-03-20", "close": 3.0368, "volume": 2689653.0}, {"date": "2023-03-21", "close": 3.074176, "volume": 1945515.0}, {"date": "2023-03-22", "close": 3.092864, "volume": 3894951.0}, {"date": "2023-03-23", "close": 3.08352, "volume": 2413496.0}, {"date": "2023-03-24", "close": 3.018112, "volume": 1841732.0}, {"date": "2023-03-27", "close": 3.064832, "volume": 2058314.0}, {"date": "2023-03-28", "close": 3.08352, "volume": 2385828.0}, {"date": "2023-03-29", "close": 3.111552, "volume": 1772275.0}, {"date": "2023-03-30", "close": 3.139584, "volume": 2395190.0}, {"date": "2023-03-31", "close": 3.195648, "volume": 2847372.0}, {"date": "2023-04-03", "close": 3.186304, "volume": 1191731.0}, {"date": "2023-04-04", "close": 3.22368, "volume": 1729279.0}, {"date": "2023-04-05", "close": 3.214336, "volume": 1739003.0}, {"date": "2023-04-06", "close": 3.233024, "volume": 2298673.0}, {"date": "2023-04-11", "close": 3.261056, "volume": 1594850.0}, {"date": "2023-04-12", "close": 3.2704, "volume": 933277.0}, {"date": "2023-04-13", "close": 3.242368, "volume": 1224885.0}, {"date": "2023-04-14", "close": 3.233024, "volume": 1589641.0}, {"date": "2023-04-17", "close": 3.233024, "volume": 855562.0}, {"date": "2023-04-18", "close": 3.233024, "volume": 1409491.0}, {"date": "2023-04-19", "close": 3.251712, "volume": 1813832.0}, {"date": "2023-04-20", "close": 3.289088, "volume": 2574853.0}, {"date": "2023-04-21", "close": 3.279744, "volume": 1681819.0}, {"date": "2023-04-24", "close": 3.289088, "volume": 587684.0}, {"date": "2023-04-26", "close": 3.261056, "volume": 2426062.0}, {"date": "2023-04-27", "close": 3.186304, "volume": 1888298.0}, {"date": "2023-04-28", "close": 3.204992, "volume": 1813181.0}, {"date": "2023-05-01", "close": 3.233024, "volume": 1646516.0}, {"date": "2023-05-02", "close": 3.204992, "volume": 2256208.0}, {"date": "2023-05-03", "close": 3.13024, "volume": 8303672.0}, {"date": "2023-05-04", "close": 3.111552, "volume": 2307507.0}, {"date": "2023-05-05", "close": 3.148928, "volume": 1529395.0}, {"date": "2023-05-08", "close": 3.120896, "volume": 1720600.0}, {"date": "2023-05-09", "close": 3.092864, "volume": 2061573.0}, {"date": "2023-05-10", "close": 3.111552, "volume": 1794149.0}, {"date": "2023-05-11", "close": 3.13024, "volume": 1329651.0}, {"date": "2023-05-12", "close": 3.120896, "volume": 1108173.0}, {"date": "2023-05-15", "close": 3.148928, "volume": 671977.0}, {"date": "2023-05-16", "close": 3.08352, "volume": 1405496.0}, {"date": "2023-05-17", "close": 3.092864, "volume": 1179539.0}, {"date": "2023-05-18", "close": 3.111552, "volume": 1653881.0}, {"date": "2023-05-19", "close": 3.13024, "volume": 1247847.0}, {"date": "2023-05-22", "close": 3.092864, "volume": 1303367.0}, {"date": "2023-05-23", "close": 3.13024, "volume": 1491477.0}, {"date": "2023-05-24", "close": 3.139584, "volume": 1424926.0}, {"date": "2023-05-25", "close": 3.13024, "volume": 1287819.0}, {"date": "2023-05-26", "close": 3.111552, "volume": 1238362.0}, {"date": "2023-05-29", "close": 3.102208, "volume": 2477039.0}, {"date": "2023-05-30", "close": 3.074176, "volume": 3247629.0}, {"date": "2023-05-31", "close": 3.074176, "volume": 5376499.0}, {"date": "2023-06-01", "close": 3.055488, "volume": 3534734.0}, {"date": "2023-06-02", "close": 3.0368, "volume": 2395462.0}, {"date": "2023-06-05", "close": 3.064832, "volume": 2845427.0}, {"date": "2023-06-06", "close": 2.99008, "volume": 4045082.0}, {"date": "2023-06-07", "close": 2.980736, "volume": 8016951.0}, {"date": "2023-06-08", "close": 2.952704, "volume": 3914561.0}, {"date": "2023-06-09", "close": 2.94336, "volume": 1337809.0}, {"date": "2023-06-13", "close": 2.934016, "volume": 1979201.0}, {"date": "2023-06-14", "close": 2.999424, "volume": 2888872.0}, {"date": "2023-06-15", "close": 3.0368, "volume": 3319041.0}, {"date": "2023-06-16", "close": 2.999424, "volume": 3613982.0}, {"date": "2023-06-19", "close": 3.008768, "volume": 2305798.0}, {"date": "2023-06-20", "close": 3.055488, "volume": 1292997.0}, {"date": "2023-06-21", "close": 3.08352, "volume": 1909961.0}, {"date": "2023-06-22", "close": 3.064832, "volume": 3688754.0}, {"date": "2023-06-23", "close": 2.99008, "volume": 1250833.0}, {"date": "2023-06-26", "close": 2.999424, "volume": 1346713.0}, {"date": "2023-06-27", "close": 3.018112, "volume": 1683800.0}, {"date": "2023-06-28", "close": 3.027456, "volume": 1677681.0}, {"date": "2023-06-29", "close": 3.055488, "volume": 3221653.0}, {"date": "2023-06-30", "close": 3.074176, "volume": 3076173.0}, {"date": "2023-07-03", "close": 3.092864, "volume": 1667955.0}, {"date": "2023-07-04", "close": 3.120896, "volume": 2490403.0}, {"date": "2023-07-05", "close": 3.102208, "volume": 3291531.0}, {"date": "2023-07-06", "close": 3.074176, "volume": 1762412.0}, {"date": "2023-07-07", "close": 3.046144, "volume": 1586903.0}, {"date": "2023-07-10", "close": 3.046144, "volume": 955504.0}, {"date": "2023-07-11", "close": 3.102208, "volume": 1643266.0}, {"date": "2023-07-12", "close": 3.102208, "volume": 844033.0}, {"date": "2023-07-13", "close": 3.13024, "volume": 2005110.0}, {"date": "2023-07-14", "close": 3.139584, "volume": 1214089.0}, {"date": "2023-07-17", "close": 3.17696, "volume": 1783510.0}, {"date": "2023-07-18", "close": 3.167616, "volume": 1466920.0}, {"date": "2023-07-19", "close": 3.17696, "volume": 1776627.0}, {"date": "2023-07-20", "close": 3.167616, "volume": 1983337.0}, {"date": "2023-07-21", "close": 3.204992, "volume": 1396553.0}, {"date": "2023-07-24", "close": 3.233024, "volume": 1554432.0}, {"date": "2023-07-25", "close": 3.22368, "volume": 2067728.0}, {"date": "2023-07-26", "close": 3.261056, "volume": 2632364.0}, {"date": "2023-07-27", "close": 3.298432, "volume": 2176551.0}, {"date": "2023-07-28", "close": 3.31712, "volume": 1962103.0}, {"date": "2023-07-31", "close": 3.354496, "volume": 2969523.0}, {"date": "2023-08-01", "close": 3.382528, "volume": 2777512.0}, {"date": "2023-08-02", "close": 3.326464, "volume": 1355560.0}, {"date": "2023-08-03", "close": 3.335808, "volume": 2977116.0}, {"date": "2023-08-04", "close": 3.36384, "volume": 1153585.0}, {"date": "2023-08-07", "close": 3.382528, "volume": 824952.0}, {"date": "2023-08-08", "close": 3.391872, "volume": 1336012.0}, {"date": "2023-08-09", "close": 3.391872, "volume": 1133922.0}, {"date": "2023-08-10", "close": 3.419904, "volume": 2921149.0}, {"date": "2023-08-11", "close": 3.401216, "volume": 2213057.0}, {"date": "2023-08-14", "close": 3.36384, "volume": 1394786.0}, {"date": "2023-08-15", "close": 3.419904, "volume": 1446277.0}, {"date": "2023-08-16", "close": 3.335808, "volume": 2206173.0}, {"date": "2023-08-17", "close": 3.447936, "volume": 6935375.0}, {"date": "2023-08-18", "close": 3.391872, "volume": 4987000.0}, {"date": "2023-08-21", "close": 3.335808, "volume": 2690841.0}, {"date": "2023-08-22", "close": 3.298432, "volume": 2179080.0}, {"date": "2023-08-23", "close": 3.279744, "volume": 1974592.0}, {"date": "2023-08-24", "close": 3.279744, "volume": 1454068.0}, {"date": "2023-08-25", "close": 3.289088, "volume": 1438230.0}, {"date": "2023-09-06", "close": 2.88, "volume": 34279393.0}, {"date": "2023-09-07", "close": 2.78, "volume": 11846754.0}, {"date": "2023-09-08", "close": 2.69, "volume": 8749375.0}, {"date": "2023-09-11", "close": 2.75, "volume": 6360282.0}, {"date": "2023-09-12", "close": 2.73, "volume": 7843086.0}, {"date": "2023-09-13", "close": 2.73, "volume": 6062939.0}, {"date": "2023-09-14", "close": 2.76, "volume": 6555812.0}, {"date": "2023-09-15", "close": 2.79, "volume": 10087236.0}, {"date": "2023-09-18", "close": 2.75, "volume": 8497881.0}, {"date": "2023-09-19", "close": 2.75, "volume": 6223348.0}, {"date": "2023-09-20", "close": 2.73, "volume": 6889099.0}, {"date": "2023-09-21", "close": 2.7, "volume": 10282264.0}, {"date": "2023-09-22", "close": 2.71, "volume": 11785124.0}, {"date": "2023-09-25", "close": 2.7, "volume": 3359009.0}, {"date": "2023-09-26", "close": 2.69, "volume": 6972804.0}, {"date": "2023-09-27", "close": 2.66, "volume": 3690033.0}, {"date": "2023-09-28", "close": 2.7, "volume": 8754998.0}, {"date": "2023-09-29", "close": 2.75, "volume": 4874718.0}, {"date": "2023-10-02", "close": 2.72, "volume": 1785621.0}, {"date": "2023-10-03", "close": 2.67, "volume": 6955683.0}, {"date": "2023-10-04", "close": 2.73, "volume": 8822743.0}, {"date": "2023-10-05", "close": 2.74, "volume": 4758113.0}, {"date": "2023-10-06", "close": 2.74, "volume": 4003146.0}, {"date": "2023-10-09", "close": 2.77, "volume": 3576363.0}, {"date": "2023-10-10", "close": 2.78, "volume": 6163407.0}, {"date": "2023-10-11", "close": 2.76, "volume": 6845899.0}, {"date": "2023-10-12", "close": 2.69, "volume": 6589611.0}, {"date": "2023-10-13", "close": 2.62, "volume": 16484917.0}, {"date": "2023-10-16", "close": 2.58, "volume": 7519377.0}, {"date": "2023-10-17", "close": 2.6, "volume": 2354232.0}, {"date": "2023-10-18", "close": 2.6, "volume": 2792871.0}, {"date": "2023-10-19", "close": 2.59, "volume": 3378864.0}, {"date": "2023-10-20", "close": 2.53, "volume": 3530472.0}, {"date": "2023-10-23", "close": 2.5, "volume": 4001016.0}, {"date": "2023-10-24", "close": 2.49, "volume": 2841467.0}, {"date": "2023-10-25", "close": 2.49, "volume": 4585876.0}, {"date": "2023-10-26", "close": 2.48, "volume": 8391026.0}, {"date": "2023-10-27", "close": 2.51, "volume": 3608356.0}, {"date": "2023-10-30", "close": 2.47, "volume": 3380461.0}, {"date": "2023-10-31", "close": 2.46, "volume": 6202357.0}, {"date": "2023-11-01", "close": 2.48, "volume": 3478127.0}, {"date": "2023-11-02", "close": 2.47, "volume": 3063580.0}, {"date": "2023-11-03", "close": 2.49, "volume": 6032860.0}, {"date": "2023-11-06", "close": 2.52, "volume": 7333283.0}, {"date": "2023-11-07", "close": 2.47, "volume": 5045690.0}, {"date": "2023-11-08", "close": 2.48, "volume": 3926031.0}, {"date": "2023-11-09", "close": 2.54, "volume": 3860845.0}, {"date": "2023-11-10", "close": 2.52, "volume": 2482254.0}, {"date": "2023-11-13", "close": 2.51, "volume": 12409774.0}, {"date": "2023-11-14", "close": 2.5, "volume": 2975991.0}, {"date": "2023-11-15", "close": 2.55, "volume": 3003053.0}, {"date": "2023-11-16", "close": 2.55, "volume": 5925618.0}, {"date": "2023-11-17", "close": 2.54, "volume": 4152886.0}, {"date": "2023-11-20", "close": 2.53, "volume": 2772585.0}, {"date": "2023-11-21", "close": 2.53, "volume": 1826210.0}, {"date": "2023-11-22", "close": 2.52, "volume": 1307699.0}, {"date": "2023-11-23", "close": 2.49, "volume": 5032547.0}, {"date": "2023-11-24", "close": 2.5, "volume": 2282380.0}, {"date": "2023-11-27", "close": 2.47, "volume": 3759401.0}, {"date": "2023-11-28", "close": 2.53, "volume": 4229340.0}, {"date": "2023-11-29", "close": 2.54, "volume": 3309243.0}, {"date": "2023-11-30", "close": 2.54, "volume": 11855507.0}, {"date": "2023-12-01", "close": 2.56, "volume": 3214453.0}, {"date": "2023-12-04", "close": 2.57, "volume": 4627851.0}, {"date": "2023-12-05", "close": 2.54, "volume": 2720953.0}, {"date": "2023-12-06", "close": 2.62, "volume": 4076678.0}, {"date": "2023-12-07", "close": 2.57, "volume": 8627693.0}, {"date": "2023-12-08", "close": 2.64, "volume": 9375496.0}, {"date": "2023-12-11", "close": 2.66, "volume": 4085049.0}, {"date": "2023-12-12", "close": 2.66, "volume": 8684430.0}, {"date": "2023-12-13", "close": 2.68, "volume": 6926937.0}, {"date": "2023-12-14", "close": 2.6, "volume": 18952972.0}, {"date": "2023-12-15", "close": 2.55, "volume": 13627208.0}, {"date": "2023-12-18", "close": 2.54, "volume": 2926628.0}, {"date": "2023-12-19", "close": 2.6, "volume": 4410401.0}, {"date": "2023-12-20", "close": 2.62, "volume": 6133086.0}, {"date": "2023-12-21", "close": 2.57, "volume": 4190172.0}, {"date": "2023-12-22", "close": 2.56, "volume": 2421024.0}, {"date": "2023-12-27", "close": 2.6, "volume": 2024807.0}, {"date": "2023-12-28", "close": 2.61, "volume": 1241782.0}, {"date": "2023-12-29", "close": 2.6, "volume": 2150825.0}, {"date": "2024-01-02", "close": 2.61, "volume": 883906.0}, {"date": "2024-01-03", "close": 2.6, "volume": 3195054.0}, {"date": "2024-01-04", "close": 2.6, "volume": 1807419.0}, {"date": "2024-01-05", "close": 2.61, "volume": 668735.0}, {"date": "2024-01-08", "close": 2.57, "volume": 2359412.0}, {"date": "2024-01-09", "close": 2.58, "volume": 3131225.0}, {"date": "2024-01-10", "close": 2.65, "volume": 2570375.0}, {"date": "2024-01-11", "close": 2.61, "volume": 1561227.0}, {"date": "2024-01-12", "close": 2.62, "volume": 1383523.0}, {"date": "2024-01-15", "close": 2.63, "volume": 1972513.0}, {"date": "2024-01-16", "close": 2.69, "volume": 3643976.0}, {"date": "2024-01-17", "close": 2.65, "volume": 3590759.0}, {"date": "2024-01-18", "close": 2.63, "volume": 2027302.0}, {"date": "2024-01-19", "close": 2.59, "volume": 2846485.0}, {"date": "2024-01-22", "close": 2.63, "volume": 1480227.0}, {"date": "2024-01-23", "close": 2.66, "volume": 2198417.0}, {"date": "2024-01-24", "close": 2.66, "volume": 1960743.0}, {"date": "2024-01-25", "close": 2.68, "volume": 2791115.0}, {"date": "2024-01-29", "close": 2.76, "volume": 4187063.0}, {"date": "2024-01-30", "close": 2.74, "volume": 3056999.0}, {"date": "2024-01-31", "close": 2.8, "volume": 8721792.0}, {"date": "2024-02-01", "close": 2.78, "volume": 4041082.0}, {"date": "2024-02-02", "close": 2.81, "volume": 3158032.0}, {"date": "2024-02-05", "close": 2.78, "volume": 2850897.0}, {"date": "2024-02-06", "close": 2.83, "volume": 2652814.0}, {"date": "2024-02-07", "close": 2.83, "volume": 3607833.0}, {"date": "2024-02-08", "close": 2.85, "volume": 2032584.0}, {"date": "2024-02-09", "close": 2.84, "volume": 2415003.0}, {"date": "2024-02-12", "close": 2.82, "volume": 1563827.0}, {"date": "2024-02-13", "close": 2.83, "volume": 10639034.0}, {"date": "2024-02-14", "close": 2.83, "volume": 2417714.0}, {"date": "2024-02-15", "close": 2.86, "volume": 2453914.0}, {"date": "2024-02-16", "close": 2.9, "volume": 4073115.0}, {"date": "2024-02-19", "close": 2.71, "volume": 9862588.0}, {"date": "2024-02-20", "close": 2.65, "volume": 5524137.0}, {"date": "2024-02-21", "close": 2.6, "volume": 7946233.0}, {"date": "2024-02-22", "close": 2.61, "volume": 7252882.0}, {"date": "2024-02-23", "close": 2.65, "volume": 16660667.0}, {"date": "2024-02-26", "close": 2.66, "volume": 11829719.0}, {"date": "2024-02-27", "close": 2.65, "volume": 7344619.0}, {"date": "2024-02-28", "close": 2.65, "volume": 15741977.0}, {"date": "2024-02-29", "close": 2.68, "volume": 3921126.0}, {"date": "2024-03-01", "close": 2.7, "volume": 2647525.0}, {"date": "2024-03-04", "close": 2.71, "volume": 2768226.0}, {"date": "2024-03-05", "close": 2.66, "volume": 4031720.0}, {"date": "2024-03-06", "close": 2.65, "volume": 3841153.0}, {"date": "2024-03-07", "close": 2.65, "volume": 4449253.0}, {"date": "2024-03-08", "close": 2.64, "volume": 3813429.0}, {"date": "2024-03-11", "close": 2.6, "volume": 4525375.0}, {"date": "2024-03-12", "close": 2.59, "volume": 6340381.0}, {"date": "2024-03-13", "close": 2.6, "volume": 4848846.0}, {"date": "2024-03-14", "close": 2.59, "volume": 4662011.0}, {"date": "2024-03-15", "close": 2.57, "volume": 6170089.0}, {"date": "2024-03-18", "close": 2.59, "volume": 4238685.0}, {"date": "2024-03-19", "close": 2.65, "volume": 3307397.0}, {"date": "2024-03-20", "close": 2.6, "volume": 5546152.0}, {"date": "2024-03-21", "close": 2.66, "volume": 4812257.0}, {"date": "2024-03-22", "close": 2.65, "volume": 2846572.0}, {"date": "2024-03-25", "close": 2.64, "volume": 3264043.0}, {"date": "2024-03-26", "close": 2.64, "volume": 2889614.0}, {"date": "2024-03-27", "close": 2.67, "volume": 2198231.0}, {"date": "2024-03-28", "close": 2.72, "volume": 4470483.0}, {"date": "2024-04-02", "close": 2.32, "volume": 22480575.0}, {"date": "2024-04-03", "close": 2.24, "volume": 20879915.0}, {"date": "2024-04-04", "close": 2.27, "volume": 16374103.0}, {"date": "2024-04-05", "close": 2.21, "volume": 10620008.0}, {"date": "2024-04-08", "close": 2.22, "volume": 6498060.0}, {"date": "2024-04-09", "close": 2.23, "volume": 10182834.0}, {"date": "2024-04-10", "close": 2.23, "volume": 5114943.0}, {"date": "2024-04-11", "close": 2.21, "volume": 5916100.0}, {"date": "2024-04-12", "close": 2.17, "volume": 6120059.0}, {"date": "2024-04-15", "close": 2.14, "volume": 7044665.0}, {"date": "2024-04-16", "close": 2.08, "volume": 14826256.0}, {"date": "2024-04-17", "close": 2.07, "volume": 7974194.0}, {"date": "2024-04-18", "close": 2.15, "volume": 13522094.0}, {"date": "2024-04-19", "close": 2.14, "volume": 7798164.0}, {"date": "2024-04-22", "close": 2.18, "volume": 8195394.0}, {"date": "2024-04-23", "close": 2.18, "volume": 4791744.0}, {"date": "2024-04-24", "close": 2.15, "volume": 5346115.0}, {"date": "2024-04-26", "close": 2.1, "volume": 6310982.0}, {"date": "2024-04-29", "close": 2.2, "volume": 6893204.0}, {"date": "2024-04-30", "close": 2.19, "volume": 5144809.0}, {"date": "2024-05-01", "close": 2.15, "volume": 4383500.0}, {"date": "2024-05-02", "close": 2.15, "volume": 3633046.0}, {"date": "2024-05-03", "close": 2.17, "volume": 3988993.0}, {"date": "2024-05-06", "close": 2.17, "volume": 3650837.0}, {"date": "2024-05-07", "close": 2.18, "volume": 5124619.0}, {"date": "2024-05-08", "close": 2.2, "volume": 6034840.0}, {"date": "2024-05-09", "close": 2.2, "volume": 8966802.0}, {"date": "2024-05-10", "close": 2.23, "volume": 4807142.0}, {"date": "2024-05-13", "close": 2.22, "volume": 4240357.0}, {"date": "2024-05-14", "close": 2.2, "volume": 10047836.0}, {"date": "2024-05-15", "close": 2.2, "volume": 4868017.0}, {"date": "2024-05-16", "close": 2.21, "volume": 3708526.0}, {"date": "2024-05-17", "close": 2.16, "volume": 4205560.0}, {"date": "2024-05-20", "close": 2.15, "volume": 6800628.0}, {"date": "2024-05-21", "close": 2.15, "volume": 2613432.0}, {"date": "2024-05-22", "close": 2.13, "volume": 2758938.0}, {"date": "2024-05-23", "close": 2.17, "volume": 3256326.0}, {"date": "2024-05-24", "close": 2.14, "volume": 2835945.0}, {"date": "2024-05-27", "close": 2.14, "volume": 5672319.0}, {"date": "2024-05-28", "close": 2.11, "volume": 4648762.0}, {"date": "2024-05-29", "close": 2.08, "volume": 5384864.0}, {"date": "2024-05-30", "close": 2.07, "volume": 3994024.0}, {"date": "2024-05-31", "close": 2.05, "volume": 10051882.0}, {"date": "2024-06-03", "close": 2.11, "volume": 3100809.0}, {"date": "2024-06-04", "close": 2.1, "volume": 2436960.0}, {"date": "2024-06-05", "close": 2.11, "volume": 3239595.0}, {"date": "2024-06-06", "close": 2.19, "volume": 5610874.0}, {"date": "2024-06-07", "close": 2.13, "volume": 4144140.0}, {"date": "2024-06-11", "close": 2.07, "volume": 5302515.0}, {"date": "2024-06-12", "close": 2.05, "volume": 6086064.0}, {"date": "2024-06-13", "close": 2.05, "volume": 8312587.0}, {"date": "2024-06-14", "close": 1.955, "volume": 20604303.0}, {"date": "2024-06-17", "close": 1.945, "volume": 7245531.0}, {"date": "2024-06-18", "close": 1.955, "volume": 7518166.0}, {"date": "2024-06-19", "close": 1.965, "volume": 4323820.0}, {"date": "2024-06-20", "close": 1.95, "volume": 6996622.0}, {"date": "2024-06-21", "close": 1.98, "volume": 9748069.0}, {"date": "2024-06-24", "close": 1.965, "volume": 4189441.0}, {"date": "2024-06-25", "close": 1.925, "volume": 12389927.0}, {"date": "2024-06-26", "close": 1.94, "volume": 15093244.0}, {"date": "2024-06-27", "close": 1.98, "volume": 10042117.0}, {"date": "2024-06-28", "close": 1.97, "volume": 8654078.0}, {"date": "2024-07-01", "close": 1.97, "volume": 3263963.0}, {"date": "2024-07-02", "close": 1.95, "volume": 5351949.0}, {"date": "2024-07-03", "close": 1.97, "volume": 3397166.0}, {"date": "2024-07-04", "close": 1.98, "volume": 3518796.0}, {"date": "2024-07-05", "close": 1.965, "volume": 4189145.0}, {"date": "2024-07-08", "close": 1.98, "volume": 11347256.0}, {"date": "2024-07-09", "close": 2.0, "volume": 5497768.0}, {"date": "2024-07-10", "close": 1.91, "volume": 9152863.0}, {"date": "2024-07-11", "close": 1.925, "volume": 4639551.0}, {"date": "2024-07-12", "close": 1.985, "volume": 13156508.0}, {"date": "2024-07-15", "close": 2.01, "volume": 4200748.0}, {"date": "2024-07-16", "close": 1.975, "volume": 5647179.0}, {"date": "2024-07-17", "close": 2.0, "volume": 6836353.0}, {"date": "2024-07-18", "close": 2.04, "volume": 7320137.0}, {"date": "2024-07-19", "close": 2.05, "volume": 4116381.0}, {"date": "2024-07-22", "close": 2.04, "volume": 5986226.0}, {"date": "2024-07-23", "close": 2.08, "volume": 5090924.0}, {"date": "2024-07-24", "close": 2.08, "volume": 4661095.0}, {"date": "2024-07-25", "close": 2.05, "volume": 6675773.0}, {"date": "2024-07-26", "close": 2.05, "volume": 3387137.0}, {"date": "2024-07-29", "close": 2.04, "volume": 6581028.0}, {"date": "2024-07-30", "close": 2.04, "volume": 2888491.0}, {"date": "2024-07-31", "close": 2.04, "volume": 16926757.0}, {"date": "2024-08-01", "close": 2.06, "volume": 8817863.0}, {"date": "2024-08-02", "close": 1.99, "volume": 10201460.0}, {"date": "2024-08-05", "close": 1.92, "volume": 6253753.0}, {"date": "2024-08-06", "close": 1.92, "volume": 7623466.0}, {"date": "2024-08-07", "close": 1.92, "volume": 5581954.0}, {"date": "2024-08-08", "close": 1.885, "volume": 5469059.0}, {"date": "2024-08-09", "close": 1.905, "volume": 3616376.0}, {"date": "2024-08-12", "close": 1.905, "volume": 5006599.0}, {"date": "2024-08-13", "close": 2.27, "volume": 27153795.0}, {"date": "2024-08-14", "close": 2.39, "volume": 35391277.0}, {"date": "2024-08-15", "close": 2.46, "volume": 11309198.0}, {"date": "2024-08-16", "close": 2.52, "volume": 9587441.0}, {"date": "2024-08-19", "close": 2.47, "volume": 10366934.0}, {"date": "2024-08-20", "close": 2.45, "volume": 6111428.0}, {"date": "2024-08-21", "close": 2.4, "volume": 10723602.0}, {"date": "2024-08-22", "close": 2.42, "volume": 3803256.0}, {"date": "2024-08-23", "close": 2.43, "volume": 3614093.0}, {"date": "2024-08-26", "close": 2.44, "volume": 3775368.0}, {"date": "2024-08-27", "close": 2.45, "volume": 9232930.0}, {"date": "2024-08-28", "close": 2.46, "volume": 4870329.0}, {"date": "2024-08-29", "close": 2.49, "volume": 4610327.0}, {"date": "2024-08-30", "close": 2.5, "volume": 10366193.0}, {"date": "2024-09-02", "close": 2.47, "volume": 2562844.0}, {"date": "2024-09-03", "close": 2.5, "volume": 3915459.0}, {"date": "2024-09-04", "close": 2.68, "volume": 33820013.0}, {"date": "2024-09-05", "close": 2.59, "volume": 14931188.0}, {"date": "2024-09-06", "close": 2.62, "volume": 8446681.0}, {"date": "2024-09-09", "close": 2.61, "volume": 6868183.0}, {"date": "2024-09-10", "close": 2.61, "volume": 5268320.0}, {"date": "2024-09-11", "close": 2.58, "volume": 3644883.0}, {"date": "2024-09-12", "close": 2.63, "volume": 1987493.0}, {"date": "2024-09-13", "close": 2.66, "volume": 2631297.0}, {"date": "2024-09-16", "close": 2.64, "volume": 3774203.0}, {"date": "2024-09-17", "close": 2.68, "volume": 3462326.0}, {"date": "2024-09-18", "close": 2.7, "volume": 3136785.0}, {"date": "2024-09-19", "close": 2.71, "volume": 4946640.0}, {"date": "2024-09-20", "close": 2.68, "volume": 8679996.0}, {"date": "2024-09-23", "close": 2.63, "volume": 2820282.0}, {"date": "2024-09-24", "close": 2.6, "volume": 3657080.0}, {"date": "2024-09-25", "close": 2.6, "volume": 7015712.0}, {"date": "2024-09-26", "close": 2.64, "volume": 5474312.0}, {"date": "2024-09-27", "close": 2.67, "volume": 3593294.0}, {"date": "2024-09-30", "close": 2.73, "volume": 5499186.0}, {"date": "2024-10-01", "close": 2.69, "volume": 1479769.0}, {"date": "2024-10-02", "close": 2.66, "volume": 6105754.0}, {"date": "2024-10-03", "close": 2.65, "volume": 1647876.0}, {"date": "2024-10-04", "close": 2.65, "volume": 1569950.0}, {"date": "2024-10-07", "close": 2.65, "volume": 910652.0}, {"date": "2024-10-08", "close": 2.63, "volume": 1709965.0}, {"date": "2024-10-09", "close": 2.59, "volume": 2874060.0}, {"date": "2024-10-10", "close": 2.6, "volume": 1574899.0}, {"date": "2024-10-11", "close": 2.58, "volume": 1330825.0}, {"date": "2024-10-14", "close": 2.59, "volume": 1097251.0}, {"date": "2024-10-15", "close": 2.61, "volume": 2124667.0}, {"date": "2024-10-16", "close": 2.52, "volume": 7824372.0}, {"date": "2024-10-17", "close": 2.55, "volume": 4721383.0}, {"date": "2024-10-18", "close": 2.58, "volume": 3597345.0}, {"date": "2024-10-21", "close": 2.6, "volume": 5996947.0}, {"date": "2024-10-22", "close": 2.54, "volume": 2794121.0}, {"date": "2024-10-23", "close": 2.55, "volume": 2568542.0}, {"date": "2024-10-24", "close": 2.52, "volume": 6533316.0}, {"date": "2024-10-25", "close": 2.47, "volume": 3404798.0}, {"date": "2024-10-28", "close": 2.47, "volume": 2376191.0}, {"date": "2024-10-29", "close": 2.47, "volume": 3084575.0}, {"date": "2024-10-30", "close": 2.44, "volume": 4049015.0}, {"date": "2024-10-31", "close": 2.41, "volume": 4800338.0}, {"date": "2024-11-01", "close": 2.39, "volume": 2227021.0}, {"date": "2024-11-04", "close": 2.38, "volume": 2310206.0}, {"date": "2024-11-05", "close": 2.37, "volume": 5109833.0}, {"date": "2024-11-06", "close": 2.38, "volume": 2767765.0}, {"date": "2024-11-07", "close": 2.38, "volume": 3676888.0}, {"date": "2024-11-08", "close": 2.4, "volume": 1809628.0}, {"date": "2024-11-11", "close": 2.4, "volume": 2561619.0}, {"date": "2024-11-12", "close": 2.46, "volume": 3567558.0}, {"date": "2024-11-13", "close": 2.48, "volume": 3909756.0}, {"date": "2024-11-14", "close": 2.46, "volume": 2911522.0}, {"date": "2024-11-15", "close": 2.45, "volume": 2901301.0}, {"date": "2024-11-18", "close": 2.49, "volume": 4696779.0}, {"date": "2024-11-19", "close": 2.53, "volume": 3253144.0}, {"date": "2024-11-20", "close": 2.5, "volume": 3230835.0}, {"date": "2024-11-21", "close": 2.48, "volume": 2506290.0}, {"date": "2024-11-22", "close": 2.52, "volume": 3933105.0}, {"date": "2024-11-25", "close": 2.48, "volume": 4152085.0}, {"date": "2024-11-26", "close": 2.48, "volume": 5043705.0}, {"date": "2024-11-27", "close": 2.47, "volume": 2139214.0}, {"date": "2024-11-28", "close": 2.47, "volume": 2980336.0}, {"date": "2024-11-29", "close": 2.43, "volume": 7800903.0}, {"date": "2024-12-02", "close": 2.42, "volume": 1238647.0}, {"date": "2024-12-03", "close": 2.43, "volume": 9266263.0}, {"date": "2024-12-04", "close": 2.42, "volume": 2913134.0}, {"date": "2024-12-05", "close": 2.41, "volume": 1767868.0}, {"date": "2024-12-06", "close": 2.4, "volume": 2367840.0}, {"date": "2024-12-09", "close": 2.39, "volume": 2620660.0}, {"date": "2024-12-10", "close": 2.42, "volume": 4129388.0}, {"date": "2024-12-11", "close": 2.43, "volume": 8890669.0}, {"date": "2024-12-12", "close": 2.39, "volume": 4173087.0}, {"date": "2024-12-13", "close": 2.41, "volume": 3828145.0}, {"date": "2024-12-16", "close": 2.35, "volume": 2125572.0}, {"date": "2024-12-17", "close": 2.38, "volume": 2655711.0}, {"date": "2024-12-18", "close": 2.35, "volume": 4145448.0}, {"date": "2024-12-19", "close": 2.38, "volume": 9634528.0}, {"date": "2024-12-20", "close": 2.38, "volume": 4221290.0}, {"date": "2024-12-23", "close": 2.43, "volume": 3302412.0}, {"date": "2024-12-24", "close": 2.46, "volume": 1175925.0}, {"date": "2024-12-27", "close": 2.43, "volume": 1454634.0}, {"date": "2024-12-30", "close": 2.49, "volume": 2359848.0}, {"date": "2024-12-31", "close": 2.46, "volume": 1134238.0}, {"date": "2025-01-02", "close": 2.46, "volume": 915830.0}, {"date": "2025-01-03", "close": 2.46, "volume": 756378.0}, {"date": "2025-01-06", "close": 2.43, "volume": 2092114.0}, {"date": "2025-01-07", "close": 2.45, "volume": 960517.0}, {"date": "2025-01-08", "close": 2.44, "volume": 1148127.0}, {"date": "2025-01-09", "close": 2.42, "volume": 2190430.0}, {"date": "2025-01-10", "close": 2.44, "volume": 1635781.0}, {"date": "2025-01-13", "close": 2.37, "volume": 2561376.0}, {"date": "2025-01-14", "close": 2.39, "volume": 1630668.0}, {"date": "2025-01-15", "close": 2.38, "volume": 1944848.0}, {"date": "2025-01-16", "close": 2.42, "volume": 2001042.0}, {"date": "2025-01-17", "close": 2.41, "volume": 1116639.0}, {"date": "2025-01-20", "close": 2.4, "volume": 1634935.0}, {"date": "2025-01-21", "close": 2.38, "volume": 1527422.0}, {"date": "2025-01-22", "close": 2.39, "volume": 2139352.0}, {"date": "2025-01-23", "close": 2.35, "volume": 2117655.0}, {"date": "2025-01-24", "close": 2.39, "volume": 1694764.0}, {"date": "2025-01-28", "close": 2.38, "volume": 1647936.0}, {"date": "2025-01-29", "close": 2.44, "volume": 1934956.0}, {"date": "2025-01-30", "close": 2.38, "volume": 4359716.0}, {"date": "2025-01-31", "close": 2.37, "volume": 4946606.0}, {"date": "2025-02-03", "close": 2.21, "volume": 6342787.0}, {"date": "2025-02-04", "close": 2.3, "volume": 4484761.0}, {"date": "2025-02-05", "close": 2.25, "volume": 5562455.0}, {"date": "2025-02-06", "close": 2.25, "volume": 3112377.0}, {"date": "2025-02-07", "close": 2.28, "volume": 2268520.0}, {"date": "2025-02-10", "close": 2.28, "volume": 1541318.0}, {"date": "2025-02-11", "close": 2.31, "volume": 2505882.0}, {"date": "2025-02-12", "close": 2.34, "volume": 5475278.0}, {"date": "2025-02-13", "close": 2.23, "volume": 12696284.0}, {"date": "2025-02-14", "close": 2.22, "volume": 7818394.0}, {"date": "2025-02-17", "close": 2.22, "volume": 11271339.0}, {"date": "2025-02-18", "close": 2.26, "volume": 9108271.0}, {"date": "2025-02-19", "close": 2.21, "volume": 7797178.0}, {"date": "2025-02-20", "close": 2.2, "volume": 7775215.0}, {"date": "2025-02-21", "close": 2.16, "volume": 4173430.0}, {"date": "2025-02-24", "close": 2.15, "volume": 7220880.0}, {"date": "2025-02-25", "close": 2.12, "volume": 7083217.0}, {"date": "2025-02-26", "close": 2.12, "volume": 5574659.0}, {"date": "2025-02-27", "close": 2.16, "volume": 7021187.0}, {"date": "2025-02-28", "close": 2.11, "volume": 9305090.0}, {"date": "2025-03-03", "close": 2.11, "volume": 8885988.0}, {"date": "2025-03-04", "close": 2.07, "volume": 3232010.0}, {"date": "2025-03-05", "close": 2.05, "volume": 3808767.0}, {"date": "2025-03-06", "close": 2.03, "volume": 3786633.0}, {"date": "2025-03-07", "close": 2.03, "volume": 4420812.0}, {"date": "2025-03-10", "close": 2.05, "volume": 3121917.0}, {"date": "2025-03-11", "close": 2.04, "volume": 12223005.0}, {"date": "2025-03-12", "close": 1.98, "volume": 5150678.0}, {"date": "2025-03-13", "close": 2.0, "volume": 8302899.0}, {"date": "2025-03-14", "close": 1.96, "volume": 9885646.0}, {"date": "2025-03-17", "close": 1.99, "volume": 3524733.0}, {"date": "2025-03-18", "close": 1.99, "volume": 8495272.0}, {"date": "2025-03-19", "close": 1.985, "volume": 5770205.0}, {"date": "2025-03-20", "close": 2.0, "volume": 6228440.0}, {"date": "2025-03-21", "close": 1.985, "volume": 6633871.0}, {"date": "2025-03-24", "close": 1.99, "volume": 3390814.0}, {"date": "2025-03-25", "close": 1.98, "volume": 2485520.0}, {"date": "2025-03-26", "close": 1.955, "volume": 3295151.0}, {"date": "2025-03-27", "close": 1.965, "volume": 6325781.0}, {"date": "2025-03-28", "close": 1.8, "volume": 6862694.0}, {"date": "2025-03-31", "close": 1.88, "volume": 13188904.0}, {"date": "2025-04-01", "close": 1.9, "volume": 3413874.0}, {"date": "2025-04-02", "close": 1.875, "volume": 3138153.0}, {"date": "2025-04-03", "close": 1.825, "volume": 4407496.0}, {"date": "2025-04-04", "close": 1.77, "volume": 3703307.0}, {"date": "2025-04-07", "close": 1.735, "volume": 8652630.0}, {"date": "2025-04-08", "close": 1.755, "volume": 3874813.0}, {"date": "2025-04-09", "close": 1.7, "volume": 4511450.0}, {"date": "2025-04-10", "close": 1.76, "volume": 4789466.0}, {"date": "2025-04-11", "close": 1.74, "volume": 3439473.0}, {"date": "2025-04-14", "close": 1.75, "volume": 4480779.0}, {"date": "2025-04-15", "close": 1.735, "volume": 4516408.0}, {"date": "2025-04-16", "close": 1.75, "volume": 2859124.0}, {"date": "2025-04-17", "close": 1.755, "volume": 2387584.0}, {"date": "2025-04-22", "close": 1.72, "volume": 3179447.0}, {"date": "2025-04-23", "close": 1.765, "volume": 3740387.0}, {"date": "2025-04-24", "close": 1.795, "volume": 3735183.0}, {"date": "2025-04-28", "close": 1.795, "volume": 3547236.0}, {"date": "2025-04-29", "close": 1.83, "volume": 3062006.0}, {"date": "2025-04-30", "close": 1.81, "volume": 3884032.0}, {"date": "2025-05-01", "close": 1.84, "volume": 2660554.0}, {"date": "2025-05-02", "close": 1.835, "volume": 1388548.0}, {"date": "2025-05-05", "close": 1.83, "volume": 3787795.0}, {"date": "2025-05-06", "close": 1.85, "volume": 1575619.0}, {"date": "2025-05-07", "close": 1.87, "volume": 4246753.0}, {"date": "2025-05-08", "close": 1.885, "volume": 2162839.0}, {"date": "2025-05-09", "close": 1.905, "volume": 1869839.0}, {"date": "2025-05-12", "close": 1.9, "volume": 2995973.0}, {"date": "2025-05-13", "close": 1.95, "volume": 4574020.0}, {"date": "2025-05-14", "close": 1.92, "volume": 2213531.0}, {"date": "2025-05-15", "close": 1.93, "volume": 3095067.0}, {"date": "2025-05-16", "close": 1.955, "volume": 3741382.0}, {"date": "2025-05-19", "close": 1.915, "volume": 4567773.0}, {"date": "2025-05-20", "close": 1.955, "volume": 4395199.0}, {"date": "2025-05-21", "close": 1.95, "volume": 3488993.0}, {"date": "2025-05-22", "close": 1.95, "volume": 3310001.0}, {"date": "2025-05-23", "close": 1.955, "volume": 3223040.0}, {"date": "2025-05-26", "close": 1.925, "volume": 3959311.0}, {"date": "2025-05-27", "close": 1.925, "volume": 2710083.0}, {"date": "2025-05-28", "close": 1.93, "volume": 2290098.0}, {"date": "2025-05-29", "close": 1.935, "volume": 2621457.0}, {"date": "2025-05-30", "close": 1.87, "volume": 9265562.0}, {"date": "2025-06-02", "close": 1.93, "volume": 3902523.0}, {"date": "2025-06-03", "close": 1.885, "volume": 2723924.0}, {"date": "2025-06-04", "close": 1.88, "volume": 3173157.0}, {"date": "2025-06-05", "close": 1.88, "volume": 2324659.0}, {"date": "2025-06-06", "close": 1.865, "volume": 3442037.0}, {"date": "2025-06-10", "close": 1.88, "volume": 3249826.0}, {"date": "2025-06-11", "close": 1.855, "volume": 3390640.0}, {"date": "2025-06-12", "close": 1.82, "volume": 5414821.0}, {"date": "2025-06-13", "close": 1.815, "volume": 3088697.0}, {"date": "2025-06-16", "close": 1.83, "volume": 3153044.0}, {"date": "2025-06-17", "close": 1.825, "volume": 4751192.0}, {"date": "2025-06-18", "close": 1.795, "volume": 2959572.0}, {"date": "2025-06-19", "close": 1.79, "volume": 6232036.0}, {"date": "2025-06-20", "close": 1.79, "volume": 11809032.0}, {"date": "2025-06-23", "close": 1.79, "volume": 2276331.0}, {"date": "2025-06-24", "close": 1.815, "volume": 3744824.0}, {"date": "2025-06-25", "close": 1.825, "volume": 5037675.0}, {"date": "2025-06-26", "close": 1.86, "volume": 3446386.0}, {"date": "2025-06-27", "close": 1.915, "volume": 5107422.0}, {"date": "2025-06-30", "close": 1.89, "volume": 4902355.0}, {"date": "2025-07-01", "close": 1.91, "volume": 2325827.0}, {"date": "2025-07-02", "close": 1.915, "volume": 3935811.0}, {"date": "2025-07-03", "close": 1.97, "volume": 3283040.0}, {"date": "2025-07-04", "close": 2.0, "volume": 3294615.0}, {"date": "2025-07-07", "close": 1.975, "volume": 2837830.0}, {"date": "2025-07-08", "close": 2.02, "volume": 5109670.0}, {"date": "2025-07-09", "close": 2.06, "volume": 4207235.0}, {"date": "2025-07-10", "close": 2.1, "volume": 10926167.0}, {"date": "2025-07-11", "close": 2.11, "volume": 4293103.0}, {"date": "2025-07-14", "close": 2.07, "volume": 3881974.0}, {"date": "2025-07-15", "close": 2.14, "volume": 4758921.0}, {"date": "2025-07-16", "close": 2.11, "volume": 4226189.0}, {"date": "2025-07-17", "close": 2.11, "volume": 5538759.0}, {"date": "2025-07-18", "close": 2.13, "volume": 3002160.0}, {"date": "2025-07-21", "close": 2.1, "volume": 10968784.0}, {"date": "2025-07-22", "close": 2.09, "volume": 9677804.0}, {"date": "2025-07-23", "close": 2.16, "volume": 5000346.0}, {"date": "2025-07-24", "close": 2.1, "volume": 9488502.0}, {"date": "2025-07-25", "close": 2.05, "volume": 3606266.0}, {"date": "2025-07-28", "close": 2.12, "volume": 4935317.0}, {"date": "2025-07-29", "close": 2.08, "volume": 7914141.0}, {"date": "2025-07-30", "close": 2.09, "volume": 2997969.0}, {"date": "2025-07-31", "close": 2.08, "volume": 2882312.0}, {"date": "2025-08-01", "close": 2.05, "volume": 2572137.0}, {"date": "2025-08-04", "close": 2.06, "volume": 1461102.0}, {"date": "2025-08-05", "close": 2.07, "volume": 1763611.0}, {"date": "2025-08-06", "close": 2.09, "volume": 1747054.0}, {"date": "2025-08-07", "close": 2.11, "volume": 2980519.0}, {"date": "2025-08-08", "close": 2.12, "volume": 4258818.0}, {"date": "2025-08-11", "close": 2.12, "volume": 3217224.0}, {"date": "2025-08-12", "close": 2.11, "volume": 3364671.0}, {"date": "2025-08-13", "close": 2.11, "volume": 1335270.0}, {"date": "2025-08-14", "close": 2.22, "volume": 11671054.0}, {"date": "2025-08-15", "close": 2.32, "volume": 10937482.0}, {"date": "2025-08-18", "close": 2.35, "volume": 5721579.0}, {"date": "2025-08-19", "close": 2.31, "volume": 3052712.0}, {"date": "2025-08-20", "close": 2.31, "volume": 3542584.0}, {"date": "2025-08-21", "close": 2.31, "volume": 5066910.0}, {"date": "2025-08-22", "close": 2.27, "volume": 3311499.0}, {"date": "2025-08-25", "close": 2.25, "volume": 3968908.0}, {"date": "2025-08-26", "close": 2.21, "volume": 8498945.0}, {"date": "2025-08-27", "close": 2.18, "volume": 7119764.0}, {"date": "2025-08-28", "close": 2.15, "volume": 3493825.0}, {"date": "2025-08-29", "close": 2.08, "volume": 6094841.0}, {"date": "2025-09-01", "close": 2.1, "volume": 4583617.0}, {"date": "2025-09-02", "close": 2.12, "volume": 3141443.0}, {"date": "2025-09-03", "close": 2.09, "volume": 3939417.0}, {"date": "2025-09-04", "close": 2.07, "volume": 5092709.0}, {"date": "2025-09-05", "close": 2.06, "volume": 8724226.0}, {"date": "2025-09-08", "close": 2.05, "volume": 4655186.0}, {"date": "2025-09-09", "close": 2.01, "volume": 1606488.0}, {"date": "2025-09-10", "close": 2.0, "volume": 1960206.0}, {"date": "2025-09-11", "close": 2.09, "volume": 7147173.0}, {"date": "2025-09-12", "close": 2.1, "volume": 2654144.0}, {"date": "2025-09-15", "close": 2.12, "volume": 4792997.0}, {"date": "2025-09-16", "close": 2.14, "volume": 4602526.0}, {"date": "2025-09-17", "close": 2.17, "volume": 2974314.0}, {"date": "2025-09-18", "close": 2.13, "volume": 2311205.0}, {"date": "2025-09-19", "close": 2.1, "volume": 32610333.0}, {"date": "2025-09-22", "close": 2.1, "volume": 2495285.0}, {"date": "2025-09-23", "close": 2.08, "volume": 5620296.0}, {"date": "2025-09-24", "close": 2.1, "volume": 3541635.0}, {"date": "2025-09-25", "close": 2.1, "volume": 4293294.0}, {"date": "2025-09-26", "close": 2.09, "volume": 4197016.0}, {"date": "2025-09-29", "close": 2.09, "volume": 2820767.0}, {"date": "2025-09-30", "close": 2.08, "volume": 5488745.0}, {"date": "2025-10-01", "close": 2.05, "volume": 8806488.0}, {"date": "2025-10-02", "close": 2.05, "volume": 3228647.0}, {"date": "2025-10-03", "close": 2.05, "volume": 4313348.0}, {"date": "2025-10-06", "close": 2.04, "volume": 1227706.0}, {"date": "2025-10-07", "close": 2.05, "volume": 3656350.0}, {"date": "2025-10-08", "close": 2.03, "volume": 2181876.0}, {"date": "2025-10-09", "close": 2.02, "volume": 8043808.0}, {"date": "2025-10-10", "close": 2.05, "volume": 2826331.0}, {"date": "2025-10-13", "close": 2.03, "volume": 4797587.0}, {"date": "2025-10-14", "close": 2.02, "volume": 3064154.0}, {"date": "2025-10-15", "close": 2.02, "volume": 4685346.0}, {"date": "2025-10-16", "close": 2.03, "volume": 2369449.0}, {"date": "2025-10-17", "close": 2.01, "volume": 4179753.0}, {"date": "2025-10-20", "close": 2.01, "volume": 4173768.0}, {"date": "2025-10-21", "close": 2.01, "volume": 5949007.0}, {"date": "2025-10-22", "close": 1.995, "volume": 3603168.0}, {"date": "2025-10-23", "close": 2.05, "volume": 3543226.0}, {"date": "2025-10-24", "close": 2.05, "volume": 2782990.0}, {"date": "2025-10-27", "close": 2.05, "volume": 1772789.0}, {"date": "2025-10-28", "close": 2.02, "volume": 3933530.0}, {"date": "2025-10-29", "close": 2.05, "volume": 3654706.0}, {"date": "2025-10-30", "close": 2.03, "volume": 5138170.0}, {"date": "2025-10-31", "close": 2.01, "volume": 3328254.0}, {"date": "2025-11-03", "close": 1.985, "volume": 2721640.0}, {"date": "2025-11-04", "close": 1.975, "volume": 3204288.0}, {"date": "2025-11-05", "close": 2.0, "volume": 3090979.0}, {"date": "2025-11-06", "close": 2.0, "volume": 2902533.0}, {"date": "2025-11-07", "close": 2.03, "volume": 2150387.0}, {"date": "2025-11-10", "close": 2.09, "volume": 3904958.0}, {"date": "2025-11-11", "close": 2.21, "volume": 6069027.0}, {"date": "2025-11-12", "close": 2.26, "volume": 6279856.0}, {"date": "2025-11-13", "close": 2.24, "volume": 3500237.0}, {"date": "2025-11-14", "close": 2.26, "volume": 3562218.0}, {"date": "2025-11-17", "close": 2.25, "volume": 4389647.0}, {"date": "2025-11-18", "close": 2.21, "volume": 5242410.0}, {"date": "2025-11-19", "close": 2.19, "volume": 1979885.0}, {"date": "2025-11-20", "close": 2.21, "volume": 6815294.0}, {"date": "2025-11-21", "close": 2.19, "volume": 2974453.0}, {"date": "2025-11-24", "close": 2.22, "volume": 5724705.0}, {"date": "2025-11-25", "close": 2.2, "volume": 2306640.0}, {"date": "2025-11-26", "close": 2.2, "volume": 2343516.0}, {"date": "2025-11-27", "close": 2.22, "volume": 4204926.0}, {"date": "2025-11-28", "close": 2.23, "volume": 2406474.0}, {"date": "2025-12-01", "close": 2.24, "volume": 3158589.0}, {"date": "2025-12-02", "close": 2.23, "volume": 4173360.0}, {"date": "2025-12-03", "close": 2.2, "volume": 2745617.0}, {"date": "2025-12-04", "close": 2.19, "volume": 3358928.0}, {"date": "2025-12-05", "close": 2.18, "volume": 3171642.0}, {"date": "2025-12-08", "close": 2.18, "volume": 2489988.0}, {"date": "2025-12-09", "close": 2.15, "volume": 4689781.0}, {"date": "2025-12-10", "close": 2.14, "volume": 3745592.0}, {"date": "2025-12-11", "close": 2.17, "volume": 2563495.0}, {"date": "2025-12-12", "close": 2.18, "volume": 3231314.0}, {"date": "2025-12-15", "close": 2.17, "volume": 1749123.0}, {"date": "2025-12-16", "close": 2.22, "volume": 4556386.0}, {"date": "2025-12-17", "close": 2.22, "volume": 3586028.0}, {"date": "2025-12-18", "close": 2.22, "volume": 1796656.0}, {"date": "2025-12-19", "close": 2.17, "volume": 6212889.0}, {"date": "2025-12-22", "close": 2.2, "volume": 2535165.0}, {"date": "2025-12-23", "close": 2.23, "volume": 2226762.0}, {"date": "2025-12-24", "close": 2.22, "volume": 1379333.0}, {"date": "2025-12-29", "close": 2.2, "volume": 1174118.0}, {"date": "2025-12-30", "close": 2.21, "volume": 937024.0}, {"date": "2025-12-31", "close": 2.21, "volume": 1163454.0}, {"date": "2026-01-02", "close": 2.22, "volume": 772007.0}, {"date": "2026-01-05", "close": 2.21, "volume": 949114.0}, {"date": "2026-01-06", "close": 2.2, "volume": 1508924.0}, {"date": "2026-01-07", "close": 2.22, "volume": 1727818.0}, {"date": "2026-01-08", "close": 2.22, "volume": 2942526.0}, {"date": "2026-01-09", "close": 2.22, "volume": 1340735.0}, {"date": "2026-01-12", "close": 2.22, "volume": 3828022.0}, {"date": "2026-01-13", "close": 2.25, "volume": 4429924.0}, {"date": "2026-01-14", "close": 2.24, "volume": 1089438.0}, {"date": "2026-01-15", "close": 2.23, "volume": 2197980.0}, {"date": "2026-01-16", "close": 2.25, "volume": 1438767.0}, {"date": "2026-01-19", "close": 2.25, "volume": 2783803.0}, {"date": "2026-01-20", "close": 2.13, "volume": 7351068.0}, {"date": "2026-01-21", "close": 2.12, "volume": 4263048.0}, {"date": "2026-01-22", "close": 2.11, "volume": 2483891.0}, {"date": "2026-01-23", "close": 2.06, "volume": 4086992.0}, {"date": "2026-01-27", "close": 2.06, "volume": 3900368.0}, {"date": "2026-01-28", "close": 2.04, "volume": 3795012.0}, {"date": "2026-01-29", "close": 2.04, "volume": 3174332.0}, {"date": "2026-01-30", "close": 2.05, "volume": 3008744.0}, {"date": "2026-02-02", "close": 1.985, "volume": 4480070.0}, {"date": "2026-02-03", "close": 1.985, "volume": 3906584.0}, {"date": "2026-02-04", "close": 1.995, "volume": 3594587.0}, {"date": "2026-02-05", "close": 2.1, "volume": 3735321.0}, {"date": "2026-02-06", "close": 2.06, "volume": 3028881.0}, {"date": "2026-02-09", "close": 2.15, "volume": 4597729.0}, {"date": "2026-02-10", "close": 2.16, "volume": 6525761.0}, {"date": "2026-02-11", "close": 2.2, "volume": 5389012.0}, {"date": "2026-02-12", "close": 2.21, "volume": 8457124.0}, {"date": "2026-02-13", "close": 2.2, "volume": 5614662.0}, {"date": "2026-02-16", "close": 2.19, "volume": 3540234.0}, {"date": "2026-02-17", "close": 2.17, "volume": 2197972.0}, {"date": "2026-02-18", "close": 2.24, "volume": 2948549.0}, {"date": "2026-02-19", "close": 2.3, "volume": 3491837.0}, {"date": "2026-02-20", "close": 2.27, "volume": 9411995.0}, {"date": "2026-02-23", "close": 2.26, "volume": 1461047.0}, {"date": "2026-02-24", "close": 2.31, "volume": 3074417.0}, {"date": "2026-02-25", "close": 2.34, "volume": 3806546.0}, {"date": "2026-02-26", "close": 2.19, "volume": 3833987.0}, {"date": "2026-02-27", "close": 2.14, "volume": 9587536.0}, {"date": "2026-03-02", "close": 2.17, "volume": 5456902.0}, {"date": "2026-03-03", "close": 2.07, "volume": 2421981.0}, {"date": "2026-03-04", "close": 2.07, "volume": 11294908.0}, {"date": "2026-03-05", "close": 2.06, "volume": 3259414.0}, {"date": "2026-03-06", "close": 2.03, "volume": 1794907.0}, {"date": "2026-03-09", "close": 1.95, "volume": 3232672.0}, {"date": "2026-03-10", "close": 1.94, "volume": 5010472.0}, {"date": "2026-03-11", "close": 1.965, "volume": 3029351.0}, {"date": "2026-03-12", "close": 1.91, "volume": 7623405.0}, {"date": "2026-03-13", "close": 1.905, "volume": 2180131.0}, {"date": "2026-03-16", "close": 1.915, "volume": 2845220.0}, {"date": "2026-03-17", "close": 1.935, "volume": 4742636.0}, {"date": "2026-03-18", "close": 1.97, "volume": 4865167.0}, {"date": "2026-03-19", "close": 1.92, "volume": 4033971.0}, {"date": "2026-03-20", "close": 1.9, "volume": 8232543.0}, {"date": "2026-03-23", "close": 1.89, "volume": 6037709.0}, {"date": "2026-03-24", "close": 1.895, "volume": 2629573.0}, {"date": "2026-03-25", "close": 1.95, "volume": 2352029.0}, {"date": "2026-03-26", "close": 1.945, "volume": 2820530.0}, {"date": "2026-03-27", "close": 1.9, "volume": 3686949.0}, {"date": "2026-03-30", "close": 1.89, "volume": 4604863.0}, {"date": "2026-03-31", "close": 1.885, "volume": 4346427.0}, {"date": "2026-04-01", "close": 1.88, "volume": 3861364.0}, {"date": "2026-04-02", "close": 1.87, "volume": 9983317.0}, {"date": "2026-04-07", "close": 1.915, "volume": 1995492.0}, {"date": "2026-04-08", "close": 1.975, "volume": 1983723.0}, {"date": "2026-04-09", "close": 1.62, "volume": 23028458.0}, {"date": "2026-04-10", "close": 1.485, "volume": 14217389.0}, {"date": "2026-04-13", "close": 1.39, "volume": 12099159.0}, {"date": "2026-04-14", "close": 1.38, "volume": 12414544.0}, {"date": "2026-04-15", "close": 1.46, "volume": 9891592.0}, {"date": "2026-04-16", "close": 1.47, "volume": 8063291.0}, {"date": "2026-04-17", "close": 1.465, "volume": 8324767.0}, {"date": "2026-04-20", "close": 1.48, "volume": 6284560.0}, {"date": "2026-04-21", "close": 1.485, "volume": 7459336.0}, {"date": "2026-04-22", "close": 1.435, "volume": 2576684.0}, {"date": "2026-04-23", "close": 1.445, "volume": 4728761.0}, {"date": "2026-04-24", "close": 1.425, "volume": 2369907.0}, {"date": "2026-04-27", "close": 1.41, "volume": 1684059.0}, {"date": "2026-04-28", "close": 1.415, "volume": 2342694.0}, {"date": "2026-04-29", "close": 1.425, "volume": 2183621.0}, {"date": "2026-04-30", "close": 1.31, "volume": 13656944.0}, {"date": "2026-05-01", "close": 1.375, "volume": 4463361.0}, {"date": "2026-05-04", "close": 1.375, "volume": 4104575.0}, {"date": "2026-05-05", "close": 1.355, "volume": 3905799.0}, {"date": "2026-05-06", "close": 1.385, "volume": 4605593.0}, {"date": "2026-05-07", "close": 1.41, "volume": 7175238.0}, {"date": "2026-05-08", "close": 1.4, "volume": 4568441.0}, {"date": "2026-05-11", "close": 1.395, "volume": 3193349.0}, {"date": "2026-05-12", "close": 1.37, "volume": 2712774.0}, {"date": "2026-05-13", "close": 1.35, "volume": 3747201.0}, {"date": "2026-05-14", "close": 1.295, "volume": 9806275.0}, {"date": "2026-05-15", "close": 1.285, "volume": 3442043.0}, {"date": "2026-05-18", "close": 1.255, "volume": 5644278.0}, {"date": "2026-05-19", "close": 1.27, "volume": 5244937.0}, {"date": "2026-05-20", "close": 1.265, "volume": 4909791.0}, {"date": "2026-05-21", "close": 1.29, "volume": 4568136.0}, {"date": "2026-05-22", "close": 1.3, "volume": 2385968.0}, {"date": "2026-05-25", "close": 1.31, "volume": 2663647.0}, {"date": "2026-05-26", "close": 1.315, "volume": 2689152.0}, {"date": "2026-05-27", "close": 1.3, "volume": 2688446.0}, {"date": "2026-05-28", "close": 1.285, "volume": 4441664.0}, {"date": "2026-05-29", "close": 1.305, "volume": 5294942.0}, {"date": "2026-06-01", "close": 1.285, "volume": 2606413.0}, {"date": "2026-06-02", "close": 1.265, "volume": 2590629.0}, {"date": "2026-06-03", "close": 1.27, "volume": 3464240.0}, {"date": "2026-06-04", "close": 1.255, "volume": 3350352.0}, {"date": "2026-06-05", "close": 1.25, "volume": 5706014.0}, {"date": "2026-06-09", "close": 1.31, "volume": 4558096.0}, {"date": "2026-06-10", "close": 1.37, "volume": 4310336.0}, {"date": "2026-06-11", "close": 1.35, "volume": 4420156.0}, {"date": "2026-06-12", "close": 1.38, "volume": 2535624.0}, {"date": "2026-06-15", "close": 1.42, "volume": 5431619.0}, {"date": "2026-06-16", "close": 1.41, "volume": 3358556.0}, {"date": "2026-06-17", "close": 1.45, "volume": 3951605.0}, {"date": "2026-06-18", "close": 1.44, "volume": 5567958.0}, {"date": "2026-06-19", "close": 1.435, "volume": 11744760.0}, {"date": "2026-06-22", "close": 1.385, "volume": 3815092.0}, {"date": "2026-06-23", "close": 1.36, "volume": 5701944.0}, {"date": "2026-06-24", "close": 1.36, "volume": 4232632.0}, {"date": "2026-06-25", "close": 1.405, "volume": 4636077.0}, {"date": "2026-06-26", "close": 1.405, "volume": 4144911.0}, {"date": "2026-06-29", "close": 1.38, "volume": 3300442.0}, {"date": "2026-06-30", "close": 1.385, "volume": 5218319.0}, {"date": "2026-07-01", "close": 1.395, "volume": 5552513.0}, {"date": "2026-07-02", "close": 1.395, "volume": 4825974.0}, {"date": "2026-07-03", "close": 1.385, "volume": 4535187.0}, {"date": "2026-07-06", "close": 1.385, "volume": 5229958.0}, {"date": "2026-07-07", "close": 1.41, "volume": 3979518.0}, {"date": "2026-07-08", "close": 1.375, "volume": 9627550.0}, {"date": "2026-07-09", "close": 1.375, "volume": 4115285.0}, {"date": "2026-07-10", "close": 1.39, "volume": 3121784.0}, {"date": "2026-07-13", "close": 1.385, "volume": 3489463.0}, {"date": "2026-07-14", "close": 1.375, "volume": 2960028.0}, {"date": "2026-07-15", "close": 1.405, "volume": 7363968.0}, {"date": "2026-07-16", "close": 1.425, "volume": 7337343.0}, {"date": "2026-07-17", "close": 1.435, "volume": 2981047.0}, {"date": "2026-07-20", "close": 1.43, "volume": 3291498.0}, {"date": "2026-07-21", "close": 1.43, "volume": 3136117.0}, {"date": "2026-07-22", "close": 1.465, "volume": 3444289.0}, {"date": "2026-07-23", "close": 1.455, "volume": 4497632.0}, {"date": "2026-07-24", "close": 1.455, "volume": 2947255.0}, {"date": "2026-07-27", "close": 1.465, "volume": 1948554.0}, {"date": "2026-07-28", "close": 1.5, "volume": 2280759.0}, {"date": "2026-07-29", "close": 1.495, "volume": 3105042.0}, {"date": "2026-07-30", "close": 1.465, "volume": 3116663.0}, {"date": "2026-07-31", "close": 1.46, "volume": 4333936.0}, {"date": "2026-08-03", "close": 1.465, "volume": 2366099.0}, {"date": "2026-08-04", "close": 1.525, "volume": 7145327.0}, {"date": "2026-08-05", "close": 1.52, "volume": 2929991.0}, {"date": "2026-08-06", "close": 1.525, "volume": 3783143.0}, {"date": "2026-08-07", "close": 1.535, "volume": 2099314.0}, {"date": "2026-08-10", "close": 1.55, "volume": 2098011.0}, {"date": "2026-08-11", "close": 1.54, "volume": 1711859.0}, {"date": "2026-08-12", "close": 1.515, "volume": 5084428.0}, {"date": "2026-08-13", "close": 1.485, "volume": 6984190.0}, {"date": "2026-08-14", "close": 1.505, "volume": 5831595.0}, {"date": "2026-08-17", "close": 1.445, "volume": 10932262.0}, {"date": "2026-08-18", "close": 1.45, "volume": 4111812.0}, {"date": "2026-08-19", "close": 1.47, "volume": 4837741.0}, {"date": "2026-08-20", "close": 1.52, "volume": 5829531.0}, {"date": "2026-08-21", "close": 1.485, "volume": 6458079.0}, {"date": "2026-08-24", "close": 1.47, "volume": 5702518.0}, {"date": "2026-08-25", "close": 1.515, "volume": 8435705.0}, {"date": "2026-08-26", "close": 1.48, "volume": 2564460.0}, {"date": "2026-08-27", "close": 1.485, "volume": 5655129.0}, {"date": "2026-08-28", "close": 1.465, "volume": 4769321.0}, {"date": "2026-08-31", "close": 1.46, "volume": 6143142.0}, {"date": "2026-09-01", "close": 1.495, "volume": 4800519.0}, {"date": "2026-09-02", "close": 1.48, "volume": 5301696.0}, {"date": "2026-09-03", "close": 1.48, "volume": 4002946.0}, {"date": "2026-09-04", "close": 1.495, "volume": 2354469.0}, {"date": "2026-09-07", "close": 1.5, "volume": 2497539.0}], "refreshing": true}