{"ticker": "REG", "overview": {"name": "Regis Healthcare Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "REG", "has_prices": true, "as_of": "2026-09-07", "last": 4.68, "prev_close": 4.54, "change": 0.13999999999999968, "change_pct": 0.030837004405286274, "session_volume": 2128224.0, "vwap_5": 4.60822901171687, "vwap_20": 5.257958959308271, "vwap_60": 5.783599807471066, "vwap_250": 6.593594296764572, "high_52w": 7.95, "low_52w": 4.3, "avg_volume_20": 1330374.75, "sessions": 400, "market_cap": {"value": 1451829163.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136397", "src": "ASX", "ticker": "REG", "cik": "", "company": "Regis Healthcare Limited", "company_raw": "Regis Healthcare 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": "Boardroom paperwork: A director changes a holding in REG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136397", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81576}, {"id": "ASX-03136185", "src": "ASX", "ticker": "REG", "cik": "", "company": "Regis Healthcare Limited", "company_raw": "Regis Healthcare 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": "Someone big just shifted their REG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136185", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85896}, {"id": "ASX-03136040", "src": "ASX", "ticker": "REG", "cik": "", "company": "Regis Healthcare Limited", "company_raw": "Regis Healthcare 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": "Boardroom paperwork: A director changes a holding in REG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136040", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85896}, {"id": "ASX-03133356", "src": "ASX", "ticker": "REG", "cik": "", "company": "Regis Healthcare Limited", "company_raw": "Regis Healthcare 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": "Boardroom paperwork: A director changes a holding in REG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133356", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91656}, {"id": "ASX-03133277", "src": "ASX", "ticker": "REG", "cik": "", "company": "Regis Healthcare Limited", "company_raw": "Regis Healthcare 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": "Boardroom paperwork: A director changes a holding in REG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133277", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91656}, {"id": "ASX-03116231", "src": "ASX", "ticker": "REG", "cik": "", "company": "Regis Healthcare Limited", "company_raw": "Regis Healthcare Ltd", "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": "REG: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116231", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152136}, {"id": "ASXSH-03108211", "src": "ASX", "ticker": "REG", "cik": "", "company": "Regis Healthcare Limited", "company_raw": "Regis Healthcare Limited", "who": "Australian Retirement Trust Pty Ltd ATF Australian Retirement Trust", "who_key": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "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": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust crosses the line: 5.48% of REG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108211", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178056}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ian Gregory Roberts", "notice_type": "3Y", "direct_shares": 81910479.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135118-3A701690", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew John Kinkade", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112271-3A697355", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.484, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108211-3A696694", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Trevor Gerber", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-10", "source_url": "https://www.marketindex.com.au/asx/reg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sylvia Falzon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-10", "source_url": "https://www.marketindex.com.au/asx/reg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Johnston", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-10", "source_url": "https://www.marketindex.com.au/asx/reg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Birrell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-10", "source_url": "https://www.marketindex.com.au/asx/reg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Roberts", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-10", "source_url": "https://www.marketindex.com.au/asx/reg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bryan Dorman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-10", "source_url": "https://www.marketindex.com.au/asx/reg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-19", "source_url": "https://www.marketindex.com.au/asx/reg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/reg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/reg", "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": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/reg", "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": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/reg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/reg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/reg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/reg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/reg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/reg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/reg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/reg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-31", "source_url": "https://www.marketindex.com.au/asx/reg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/reg", "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": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/reg", "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": "2025-07-31", "source_url": "https://www.marketindex.com.au/asx/reg", "needs_ocr": 0}], "directors": [{"name": "Andrew John Kinkade", "first_seen": "2026-07-19", "last_seen": "2026-07-19", "status": "current", "notices": 1}, {"name": "Ian Gregory Roberts", "first_seen": "2026-09-14", "last_seen": "2026-09-14", "status": "current", "notices": 1}, {"name": "Trevor Gerber", "first_seen": "2014-10-10", "last_seen": "2014-10-10", "status": "past", "notices": 1}, {"name": "Sylvia Falzon", "first_seen": "2014-10-10", "last_seen": "2014-10-10", "status": "past", "notices": 1}, {"name": "Ross Johnston", "first_seen": "2014-10-10", "last_seen": "2014-10-10", "status": "past", "notices": 1}, {"name": "Mark Birrell", "first_seen": "2014-10-10", "last_seen": "2014-10-10", "status": "past", "notices": 1}, {"name": "Ian Roberts", "first_seen": "2014-10-10", "last_seen": "2014-10-10", "status": "past", "notices": 1}, {"name": "Bryan Dorman", "first_seen": "2014-10-10", "last_seen": "2014-10-10", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Other", "title": "Notice of Meeting 2026 AGM - Correction", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151820-3A704705"}, {"date": "2026-10-14", "form": "Other", "title": "Notice of General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148605-3A704135"}, {"date": "2026-09-18", "form": "Issued Capital", "title": "Notification of cessation of securities - REG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136955-3A702052"}, {"date": "2026-09-14", "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/2924-03135118-3A701690"}, {"date": "2026-09-10", "form": "Issued Capital", "title": "Application for quotation of securities - REG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134089-3A701497"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "Application for quotation of securities - REG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132532-3A701201"}, {"date": "2026-09-06", "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/2924-03132338-3A701163"}], "performance": {"ticker": "REG", "has_prices": true, "summary": {"n": 2, "avg": -0.28597735849056605, "win_rate": 0.0, "best": -0.25120000000000003, "worst": -0.32075471698113206, "as_of": "2026-09-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 6.25, "return": -0.25120000000000003}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 6.89, "return": -0.32075471698113206}]}, "price_series": [{"date": "2014-10-07", "close": 4.02, "volume": 8989345.0}, {"date": "2014-10-08", "close": 4.0, "volume": 2265741.0}, {"date": "2014-10-09", "close": 4.0, "volume": 1704530.0}, {"date": "2014-10-10", "close": 4.01, "volume": 809605.0}, {"date": "2014-10-13", "close": 4.0, "volume": 781379.0}, {"date": "2014-10-14", "close": 4.01, "volume": 537672.0}, {"date": "2014-10-15", "close": 4.07, "volume": 377077.0}, {"date": "2014-10-16", "close": 4.06, "volume": 188349.0}, {"date": "2014-10-17", "close": 4.1, "volume": 757289.0}, {"date": "2014-10-20", "close": 4.09, "volume": 517868.0}, {"date": "2014-10-21", "close": 4.01, "volume": 751431.0}, {"date": "2014-10-22", "close": 4.1, "volume": 1000402.0}, {"date": "2014-10-23", "close": 4.14, "volume": 1028621.0}, {"date": "2014-10-24", "close": 4.18, "volume": 1413182.0}, {"date": "2014-10-27", "close": 4.18, "volume": 608142.0}, {"date": "2014-10-28", "close": 4.26, "volume": 774993.0}, {"date": "2014-10-29", "close": 4.27, "volume": 393168.0}, {"date": "2014-10-30", "close": 4.16, "volume": 319916.0}, {"date": "2014-10-31", "close": 4.25, "volume": 632016.0}, {"date": "2014-11-03", "close": 4.25, "volume": 278194.0}, {"date": "2014-11-04", "close": 4.24, "volume": 393336.0}, {"date": "2014-11-05", "close": 4.26, "volume": 184868.0}, {"date": "2014-11-06", "close": 4.22, "volume": 1192598.0}, {"date": "2014-11-07", "close": 4.2, "volume": 374064.0}, {"date": "2014-11-10", "close": 4.25, "volume": 535984.0}, {"date": "2014-11-11", "close": 4.22, "volume": 139772.0}, {"date": "2014-11-12", "close": 4.25, "volume": 507843.0}, {"date": "2014-11-13", "close": 4.16, "volume": 173663.0}, {"date": "2014-11-14", "close": 4.18, "volume": 112314.0}, {"date": "2014-11-17", "close": 4.19, "volume": 187029.0}, {"date": "2014-11-18", "close": 4.16, "volume": 740405.0}, {"date": "2014-11-19", "close": 4.15, "volume": 1495087.0}, {"date": "2014-11-20", "close": 4.21, "volume": 875304.0}, {"date": "2014-11-21", "close": 4.25, "volume": 204069.0}, {"date": "2014-11-24", "close": 4.17, "volume": 920506.0}, {"date": "2014-11-25", "close": 4.21, "volume": 853062.0}, {"date": "2014-11-26", "close": 4.21, "volume": 302435.0}, {"date": "2014-11-27", "close": 4.2, "volume": 306953.0}, {"date": "2014-11-28", "close": 4.2, "volume": 499243.0}, {"date": "2014-12-01", "close": 4.1, "volume": 805458.0}, {"date": "2014-12-02", "close": 4.21, "volume": 1117605.0}, {"date": "2014-12-03", "close": 4.06, "volume": 1617241.0}, {"date": "2014-12-04", "close": 3.8, "volume": 1758584.0}, {"date": "2014-12-05", "close": 3.87, "volume": 4326829.0}, {"date": "2014-12-08", "close": 3.99, "volume": 1028557.0}, {"date": "2014-12-09", "close": 3.92, "volume": 228964.0}, {"date": "2014-12-10", "close": 4.06, "volume": 423172.0}, {"date": "2014-12-11", "close": 4.02, "volume": 1190628.0}, {"date": "2014-12-12", "close": 4.14, "volume": 325295.0}, {"date": "2014-12-15", "close": 4.1, "volume": 359441.0}, {"date": "2014-12-16", "close": 4.1, "volume": 339452.0}, {"date": "2014-12-17", "close": 4.07, "volume": 270917.0}, {"date": "2014-12-18", "close": 4.1, "volume": 316308.0}, {"date": "2014-12-19", "close": 4.19, "volume": 269471.0}, {"date": "2014-12-22", "close": 4.19, "volume": 202282.0}, {"date": "2014-12-23", "close": 4.11, "volume": 84458.0}, {"date": "2014-12-24", "close": 4.09, "volume": 56727.0}, {"date": "2014-12-29", "close": 4.15, "volume": 129888.0}, {"date": "2014-12-30", "close": 4.1, "volume": 75409.0}, {"date": "2014-12-31", "close": 4.06, "volume": 38919.0}, {"date": "2015-01-02", "close": 4.05, "volume": 91800.0}, {"date": "2015-01-05", "close": 4.15, "volume": 325587.0}, {"date": "2015-01-06", "close": 4.15, "volume": 1171906.0}, {"date": "2015-01-07", "close": 4.15, "volume": 524289.0}, {"date": "2015-01-08", "close": 4.19, "volume": 164829.0}, {"date": "2015-01-09", "close": 4.16, "volume": 299337.0}, {"date": "2015-01-12", "close": 4.12, "volume": 151919.0}, {"date": "2015-01-13", "close": 4.11, "volume": 111951.0}, {"date": "2015-01-14", "close": 4.14, "volume": 277588.0}, {"date": "2015-01-15", "close": 4.1, "volume": 250359.0}, {"date": "2015-01-16", "close": 4.0, "volume": 286109.0}, {"date": "2015-01-19", "close": 3.91, "volume": 365145.0}, {"date": "2015-01-20", "close": 3.95, "volume": 1394863.0}, {"date": "2015-01-21", "close": 3.97, "volume": 1215838.0}, {"date": "2015-01-22", "close": 4.09, "volume": 268371.0}, {"date": "2015-01-23", "close": 4.14, "volume": 368851.0}, {"date": "2015-01-27", "close": 4.11, "volume": 529490.0}, {"date": "2015-01-28", "close": 4.19, "volume": 441388.0}, {"date": "2015-01-29", "close": 4.29, "volume": 383929.0}, {"date": "2015-01-30", "close": 4.37, "volume": 390655.0}, {"date": "2015-02-02", "close": 4.38, "volume": 191277.0}, {"date": "2015-02-03", "close": 4.39, "volume": 294739.0}, {"date": "2015-02-04", "close": 4.53, "volume": 388556.0}, {"date": "2015-02-05", "close": 4.52, "volume": 491205.0}, {"date": "2015-02-06", "close": 4.45, "volume": 725392.0}, {"date": "2015-02-09", "close": 4.4, "volume": 445926.0}, {"date": "2015-02-10", "close": 4.46, "volume": 796490.0}, {"date": "2015-02-11", "close": 4.4, "volume": 428034.0}, {"date": "2015-02-12", "close": 4.41, "volume": 672325.0}, {"date": "2015-02-13", "close": 4.4, "volume": 190316.0}, {"date": "2015-02-16", "close": 4.5, "volume": 663501.0}, {"date": "2015-02-17", "close": 4.44, "volume": 699983.0}, {"date": "2015-02-18", "close": 4.46, "volume": 471092.0}, {"date": "2015-02-19", "close": 4.55, "volume": 347707.0}, {"date": "2015-02-20", "close": 5.13, "volume": 426243.0}, {"date": "2015-02-23", "close": 5.41, "volume": 591267.0}, {"date": "2015-02-24", "close": 5.36, "volume": 573047.0}, {"date": "2015-02-25", "close": 5.47, "volume": 1155858.0}, {"date": "2015-02-26", "close": 5.35, "volume": 459185.0}, {"date": "2015-02-27", "close": 5.37, "volume": 543515.0}, {"date": "2015-03-02", "close": 5.43, "volume": 393157.0}, {"date": "2015-03-03", "close": 5.3, "volume": 350359.0}, {"date": "2015-03-04", "close": 5.4, "volume": 1096287.0}, {"date": "2015-03-05", "close": 5.36, "volume": 335213.0}, {"date": "2015-03-06", "close": 5.6, "volume": 456505.0}, {"date": "2015-03-09", "close": 5.66, "volume": 208432.0}, {"date": "2015-03-10", "close": 5.7, "volume": 453160.0}, {"date": "2015-03-11", "close": 5.63, "volume": 329071.0}, {"date": "2015-03-12", "close": 5.63, "volume": 257231.0}, {"date": "2015-03-13", "close": 5.68, "volume": 336555.0}, {"date": "2015-03-16", "close": 5.64, "volume": 308721.0}, {"date": "2015-03-17", "close": 5.66, "volume": 340286.0}, {"date": "2015-03-18", "close": 5.6, "volume": 271135.0}, {"date": "2015-03-19", "close": 5.6, "volume": 565279.0}, {"date": "2015-03-20", "close": 5.39, "volume": 5894095.0}, {"date": "2015-03-23", "close": 5.41, "volume": 1047531.0}, {"date": "2015-03-24", "close": 5.7, "volume": 577541.0}, {"date": "2015-03-25", "close": 5.79, "volume": 646910.0}, {"date": "2015-03-26", "close": 5.68, "volume": 369466.0}, {"date": "2015-03-27", "close": 5.97, "volume": 478814.0}, {"date": "2015-03-30", "close": 5.95, "volume": 489380.0}, {"date": "2015-03-31", "close": 6.0, "volume": 334674.0}, {"date": "2015-04-01", "close": 5.9, "volume": 188963.0}, {"date": "2015-04-02", "close": 5.94, "volume": 189932.0}, {"date": "2015-04-07", "close": 5.86, "volume": 212828.0}, {"date": "2015-04-08", "close": 5.69, "volume": 342767.0}, {"date": "2015-04-09", "close": 5.74, "volume": 295290.0}, {"date": "2015-04-10", "close": 5.65, "volume": 379831.0}, {"date": "2015-04-13", "close": 5.6, "volume": 113230.0}, {"date": "2015-04-14", "close": 5.61, "volume": 296522.0}, {"date": "2015-04-15", "close": 5.56, "volume": 567640.0}, {"date": "2015-04-16", "close": 5.53, "volume": 446125.0}, {"date": "2015-04-17", "close": 5.52, "volume": 249178.0}, {"date": "2015-04-20", "close": 5.47, "volume": 354489.0}, {"date": "2015-04-21", "close": 5.45, "volume": 245184.0}, {"date": "2015-04-22", "close": 5.44, "volume": 448007.0}, {"date": "2015-04-23", "close": 5.55, "volume": 301604.0}, {"date": "2015-04-24", "close": 5.7, "volume": 326869.0}, {"date": "2015-04-27", "close": 5.75, "volume": 429008.0}, {"date": "2015-04-28", "close": 5.68, "volume": 193060.0}, {"date": "2015-04-29", "close": 5.66, "volume": 228561.0}, {"date": "2015-04-30", "close": 5.6, "volume": 570376.0}, {"date": "2015-05-01", "close": 5.58, "volume": 381900.0}, {"date": "2015-05-04", "close": 5.86, "volume": 388888.0}, {"date": "2015-05-05", "close": 5.85, "volume": 406321.0}, {"date": "2015-05-06", "close": 5.81, "volume": 332252.0}, {"date": "2015-05-07", "close": 5.62, "volume": 578243.0}, {"date": "2015-05-08", "close": 5.7, "volume": 394204.0}, {"date": "2015-05-11", "close": 5.7, "volume": 212546.0}, {"date": "2015-05-12", "close": 5.78, "volume": 694814.0}, {"date": "2015-05-13", "close": 5.87, "volume": 1036831.0}, {"date": "2015-05-14", "close": 5.72, "volume": 274773.0}, {"date": "2015-05-15", "close": 5.75, "volume": 257441.0}, {"date": "2015-05-18", "close": 5.76, "volume": 204862.0}, {"date": "2015-05-19", "close": 5.72, "volume": 346446.0}, {"date": "2015-05-20", "close": 5.81, "volume": 567789.0}, {"date": "2015-05-21", "close": 5.92, "volume": 820666.0}, {"date": "2015-05-22", "close": 5.83, "volume": 185839.0}, {"date": "2015-05-25", "close": 5.8, "volume": 234532.0}, {"date": "2015-05-26", "close": 5.82, "volume": 376153.0}, {"date": "2015-05-27", "close": 5.75, "volume": 594242.0}, {"date": "2015-05-28", "close": 5.71, "volume": 538869.0}, {"date": "2015-05-29", "close": 5.69, "volume": 3523546.0}, {"date": "2015-06-01", "close": 5.69, "volume": 327510.0}, {"date": "2015-06-02", "close": 5.46, "volume": 481572.0}, {"date": "2015-06-03", "close": 5.48, "volume": 748829.0}, {"date": "2015-06-04", "close": 5.49, "volume": 899774.0}, {"date": "2015-06-05", "close": 5.46, "volume": 608432.0}, {"date": "2015-06-09", "close": 5.37, "volume": 376095.0}, {"date": "2015-06-10", "close": 5.36, "volume": 234976.0}, {"date": "2015-06-11", "close": 5.46, "volume": 547471.0}, {"date": "2015-06-12", "close": 5.41, "volume": 177868.0}, {"date": "2015-06-15", "close": 5.42, "volume": 240275.0}, {"date": "2015-06-16", "close": 5.4, "volume": 263483.0}, {"date": "2015-06-17", "close": 5.45, "volume": 247160.0}, {"date": "2015-06-18", "close": 5.35, "volume": 1088878.0}, {"date": "2015-06-19", "close": 5.23, "volume": 2646739.0}, {"date": "2015-06-22", "close": 5.16, "volume": 484039.0}, {"date": "2015-06-23", "close": 5.18, "volume": 562398.0}, {"date": "2015-06-24", "close": 5.22, "volume": 308570.0}, {"date": "2015-06-25", "close": 5.14, "volume": 632584.0}, {"date": "2015-06-26", "close": 5.15, "volume": 2439073.0}, {"date": "2015-06-29", "close": 5.03, "volume": 463319.0}, {"date": "2015-06-30", "close": 5.16, "volume": 568672.0}, {"date": "2015-07-01", "close": 5.33, "volume": 654249.0}, {"date": "2015-07-02", "close": 5.48, "volume": 670132.0}, {"date": "2015-07-03", "close": 5.45, "volume": 432422.0}, {"date": "2015-07-06", "close": 5.39, "volume": 483636.0}, {"date": "2015-07-07", "close": 5.5, "volume": 835639.0}, {"date": "2015-07-08", "close": 5.48, "volume": 395134.0}, {"date": "2015-07-09", "close": 5.33, "volume": 333282.0}, {"date": "2015-07-10", "close": 5.35, "volume": 321030.0}, {"date": "2015-07-13", "close": 5.3, "volume": 387595.0}, {"date": "2015-07-14", "close": 5.4, "volume": 518748.0}, {"date": "2015-07-15", "close": 5.58, "volume": 763721.0}, {"date": "2015-07-16", "close": 5.46, "volume": 440029.0}, {"date": "2015-07-17", "close": 5.58, "volume": 221809.0}, {"date": "2015-07-20", "close": 5.52, "volume": 248858.0}, {"date": "2015-07-21", "close": 5.58, "volume": 339379.0}, {"date": "2015-07-22", "close": 5.56, "volume": 531474.0}, {"date": "2015-07-23", "close": 5.58, "volume": 370688.0}, {"date": "2015-07-24", "close": 5.45, "volume": 333262.0}, {"date": "2015-07-27", "close": 5.48, "volume": 223133.0}, {"date": "2015-07-28", "close": 5.5, "volume": 533294.0}, {"date": "2015-07-29", "close": 5.5, "volume": 360499.0}, {"date": "2015-07-30", "close": 5.75, "volume": 728886.0}, {"date": "2015-07-31", "close": 5.74, "volume": 501927.0}, {"date": "2015-08-03", "close": 5.75, "volume": 139564.0}, {"date": "2015-08-04", "close": 5.91, "volume": 2920404.0}, {"date": "2015-08-05", "close": 5.95, "volume": 355984.0}, {"date": "2015-08-06", "close": 5.95, "volume": 667952.0}, {"date": "2015-08-07", "close": 5.85, "volume": 297265.0}, {"date": "2015-08-10", "close": 5.9, "volume": 598829.0}, {"date": "2015-08-11", "close": 5.87, "volume": 433183.0}, {"date": "2015-08-12", "close": 5.84, "volume": 1304307.0}, {"date": "2015-08-13", "close": 5.9, "volume": 1086720.0}, {"date": "2015-08-14", "close": 5.89, "volume": 375480.0}, {"date": "2015-08-17", "close": 5.86, "volume": 305528.0}, {"date": "2015-08-18", "close": 5.89, "volume": 533001.0}, {"date": "2015-08-19", "close": 5.9, "volume": 456146.0}, {"date": "2015-08-20", "close": 5.9, "volume": 504629.0}, {"date": "2015-08-21", "close": 5.86, "volume": 466424.0}, {"date": "2015-08-24", "close": 5.64, "volume": 954536.0}, {"date": "2015-08-25", "close": 6.02, "volume": 1058564.0}, {"date": "2015-08-26", "close": 5.95, "volume": 889849.0}, {"date": "2015-08-27", "close": 6.2, "volume": 622530.0}, {"date": "2015-08-28", "close": 5.95, "volume": 1323750.0}, {"date": "2015-08-31", "close": 5.98, "volume": 905362.0}, {"date": "2015-09-01", "close": 5.81, "volume": 787912.0}, {"date": "2015-09-02", "close": 5.68, "volume": 985806.0}, {"date": "2015-09-03", "close": 5.35, "volume": 1217362.0}, {"date": "2015-09-04", "close": 5.29, "volume": 1517889.0}, {"date": "2015-09-07", "close": 5.43, "volume": 1045213.0}, {"date": "2015-09-08", "close": 5.41, "volume": 651546.0}, {"date": "2015-09-09", "close": 5.35, "volume": 897376.0}, {"date": "2015-09-10", "close": 5.27, "volume": 1011436.0}, {"date": "2015-09-11", "close": 5.3, "volume": 519193.0}, {"date": "2015-09-14", "close": 5.23, "volume": 424720.0}, {"date": "2015-09-15", "close": 5.24, "volume": 532530.0}, {"date": "2015-09-16", "close": 5.29, "volume": 549427.0}, {"date": "2015-09-17", "close": 5.32, "volume": 734016.0}, {"date": "2015-09-18", "close": 5.36, "volume": 548481.0}, {"date": "2015-09-21", "close": 5.25, "volume": 300443.0}, {"date": "2015-09-22", "close": 5.24, "volume": 382306.0}, {"date": "2015-09-23", "close": 5.19, "volume": 427643.0}, {"date": "2015-09-24", "close": 5.27, "volume": 1062650.0}, {"date": "2015-09-25", "close": 5.38, "volume": 800277.0}, {"date": "2015-09-28", "close": 5.45, "volume": 940163.0}, {"date": "2015-09-29", "close": 5.2, "volume": 761815.0}, {"date": "2015-09-30", "close": 5.34, "volume": 703472.0}, {"date": "2015-10-01", "close": 5.38, "volume": 790068.0}, {"date": "2015-10-02", "close": 5.28, "volume": 591237.0}, {"date": "2015-10-05", "close": 5.41, "volume": 373689.0}, {"date": "2015-10-06", "close": 5.34, "volume": 484450.0}, {"date": "2015-10-07", "close": 5.41, "volume": 710565.0}, {"date": "2015-10-08", "close": 5.45, "volume": 1012001.0}, {"date": "2015-10-09", "close": 5.49, "volume": 811286.0}, {"date": "2015-10-12", "close": 5.49, "volume": 621790.0}, {"date": "2015-10-13", "close": 5.47, "volume": 331061.0}, {"date": "2015-10-14", "close": 5.54, "volume": 373916.0}, {"date": "2015-10-15", "close": 5.53, "volume": 365276.0}, {"date": "2015-10-16", "close": 5.67, "volume": 521383.0}, {"date": "2015-10-19", "close": 5.6, "volume": 294740.0}, {"date": "2015-10-20", "close": 5.55, "volume": 316601.0}, {"date": "2015-10-21", "close": 5.48, "volume": 253684.0}, {"date": "2015-10-22", "close": 5.66, "volume": 1421154.0}, {"date": "2015-10-23", "close": 5.73, "volume": 506164.0}, {"date": "2015-10-26", "close": 5.77, "volume": 729781.0}, {"date": "2015-10-27", "close": 5.68, "volume": 629891.0}, {"date": "2015-10-28", "close": 5.74, "volume": 348364.0}, {"date": "2015-10-29", "close": 5.85, "volume": 380754.0}, {"date": "2015-10-30", "close": 5.85, "volume": 392714.0}, {"date": "2015-11-02", "close": 5.83, "volume": 323239.0}, {"date": "2015-11-03", "close": 5.9, "volume": 493047.0}, {"date": "2015-11-04", "close": 5.87, "volume": 394275.0}, {"date": "2015-11-05", "close": 5.86, "volume": 450482.0}, {"date": "2015-11-06", "close": 5.87, "volume": 408956.0}, {"date": "2015-11-09", "close": 5.79, "volume": 286502.0}, {"date": "2015-11-10", "close": 5.86, "volume": 436058.0}, {"date": "2015-11-11", "close": 5.86, "volume": 225432.0}, {"date": "2015-11-12", "close": 5.85, "volume": 410866.0}, {"date": "2015-11-13", "close": 5.78, "volume": 684664.0}, {"date": "2015-11-16", "close": 5.7, "volume": 313477.0}, {"date": "2015-11-17", "close": 5.9, "volume": 446957.0}, {"date": "2015-11-18", "close": 5.9, "volume": 419353.0}, {"date": "2015-11-19", "close": 5.95, "volume": 477265.0}, {"date": "2015-11-20", "close": 5.95, "volume": 319445.0}, {"date": "2015-11-23", "close": 6.09, "volume": 390512.0}, {"date": "2015-11-24", "close": 6.0, "volume": 320841.0}, {"date": "2015-11-25", "close": 5.99, "volume": 542806.0}, {"date": "2015-11-26", "close": 6.07, "volume": 451138.0}, {"date": "2015-11-27", "close": 6.04, "volume": 227984.0}, {"date": "2015-11-30", "close": 5.99, "volume": 445644.0}, {"date": "2015-12-01", "close": 6.15, "volume": 481016.0}, {"date": "2015-12-02", "close": 6.14, "volume": 273240.0}, {"date": "2015-12-03", "close": 6.01, "volume": 327073.0}, {"date": "2015-12-04", "close": 5.63, "volume": 1512499.0}, {"date": "2015-12-07", "close": 5.48, "volume": 970281.0}, {"date": "2015-12-08", "close": 5.35, "volume": 771718.0}, {"date": "2015-12-09", "close": 5.29, "volume": 548338.0}, {"date": "2015-12-10", "close": 5.34, "volume": 1121183.0}, {"date": "2015-12-11", "close": 5.49, "volume": 629440.0}, {"date": "2015-12-14", "close": 5.35, "volume": 630966.0}, {"date": "2015-12-15", "close": 5.46, "volume": 566910.0}, {"date": "2015-12-16", "close": 5.5, "volume": 1429599.0}, {"date": "2015-12-17", "close": 5.6, "volume": 1278153.0}, {"date": "2015-12-18", "close": 5.7, "volume": 2023966.0}, {"date": "2015-12-21", "close": 5.63, "volume": 213529.0}, {"date": "2015-12-22", "close": 5.68, "volume": 307609.0}, {"date": "2015-12-23", "close": 5.62, "volume": 306795.0}, {"date": "2015-12-24", "close": 5.69, "volume": 99705.0}, {"date": "2015-12-29", "close": 5.84, "volume": 219542.0}, {"date": "2015-12-30", "close": 5.87, "volume": 230114.0}, {"date": "2015-12-31", "close": 5.84, "volume": 235531.0}, {"date": "2016-01-04", "close": 5.87, "volume": 322694.0}, {"date": "2016-01-05", "close": 5.75, "volume": 222394.0}, {"date": "2016-01-06", "close": 5.72, "volume": 231962.0}, {"date": "2016-01-07", "close": 5.57, "volume": 339814.0}, {"date": "2016-01-08", "close": 5.58, "volume": 299358.0}, {"date": "2016-01-11", "close": 5.44, "volume": 360816.0}, {"date": "2016-01-12", "close": 5.46, "volume": 349309.0}, {"date": "2016-01-13", "close": 5.44, "volume": 470097.0}, {"date": "2016-01-14", "close": 5.35, "volume": 542988.0}, {"date": "2016-01-15", "close": 5.42, "volume": 427390.0}, {"date": "2016-01-18", "close": 5.52, "volume": 645534.0}, {"date": "2016-01-19", "close": 5.54, "volume": 462129.0}, {"date": "2016-01-20", "close": 5.68, "volume": 665784.0}, {"date": "2016-01-21", "close": 5.55, "volume": 636276.0}, {"date": "2016-01-22", "close": 5.64, "volume": 495073.0}, {"date": "2016-01-25", "close": 5.74, "volume": 227453.0}, {"date": "2016-01-27", "close": 5.68, "volume": 392601.0}, {"date": "2016-01-28", "close": 5.67, "volume": 348258.0}, {"date": "2016-01-29", "close": 5.74, "volume": 650728.0}, {"date": "2016-02-01", "close": 6.03, "volume": 681649.0}, {"date": "2016-02-02", "close": 5.93, "volume": 988992.0}, {"date": "2016-02-03", "close": 6.0, "volume": 1099322.0}, {"date": "2016-02-04", "close": 5.87, "volume": 581757.0}, {"date": "2016-02-05", "close": 5.83, "volume": 3112665.0}, {"date": "2016-02-08", "close": 5.78, "volume": 432078.0}, {"date": "2016-02-09", "close": 5.56, "volume": 417360.0}, {"date": "2016-02-10", "close": 5.43, "volume": 577084.0}, {"date": "2016-02-11", "close": 5.5, "volume": 695577.0}, {"date": "2016-02-12", "close": 5.31, "volume": 457309.0}, {"date": "2016-02-15", "close": 5.49, "volume": 490854.0}, {"date": "2016-02-16", "close": 5.56, "volume": 458674.0}, {"date": "2016-02-17", "close": 5.44, "volume": 420111.0}, {"date": "2016-02-18", "close": 5.45, "volume": 707564.0}, {"date": "2016-02-19", "close": 5.35, "volume": 536068.0}, {"date": "2016-02-22", "close": 5.48, "volume": 670675.0}, {"date": "2016-02-23", "close": 5.5, "volume": 2610459.0}, {"date": "2016-02-24", "close": 5.5, "volume": 601425.0}, {"date": "2016-02-25", "close": 5.42, "volume": 567223.0}, {"date": "2016-02-26", "close": 5.33, "volume": 624137.0}, {"date": "2016-02-29", "close": 5.18, "volume": 1328007.0}, {"date": "2016-03-01", "close": 5.18, "volume": 1696568.0}, {"date": "2016-03-02", "close": 5.21, "volume": 836196.0}, {"date": "2016-03-03", "close": 5.13, "volume": 1944290.0}, {"date": "2016-03-04", "close": 5.1, "volume": 1628873.0}, {"date": "2016-03-07", "close": 5.11, "volume": 1289122.0}, {"date": "2016-03-08", "close": 5.19, "volume": 1760747.0}, {"date": "2016-03-09", "close": 5.2, "volume": 1647718.0}, {"date": "2016-03-10", "close": 5.24, "volume": 692221.0}, {"date": "2016-03-11", "close": 5.15, "volume": 782971.0}, {"date": "2016-03-14", "close": 5.22, "volume": 345754.0}, {"date": "2016-03-15", "close": 5.18, "volume": 384834.0}, {"date": "2016-03-16", "close": 5.32, "volume": 750650.0}, {"date": "2016-03-17", "close": 5.2, "volume": 893289.0}, {"date": "2016-03-18", "close": 5.2, "volume": 985384.0}, {"date": "2016-03-21", "close": 5.2, "volume": 427216.0}, {"date": "2016-03-22", "close": 5.28, "volume": 634256.0}, {"date": "2016-03-23", "close": 5.21, "volume": 907032.0}, {"date": "2016-03-24", "close": 5.17, "volume": 522170.0}, {"date": "2016-03-29", "close": 5.05, "volume": 521135.0}, {"date": "2016-03-30", "close": 5.0, "volume": 565878.0}, {"date": "2016-03-31", "close": 5.02, "volume": 757168.0}, {"date": "2016-04-01", "close": 4.96, "volume": 688266.0}, {"date": "2016-04-04", "close": 4.95, "volume": 800072.0}, {"date": "2016-04-05", "close": 4.8, "volume": 797380.0}, {"date": "2016-04-06", "close": 4.78, "volume": 878806.0}, {"date": "2016-04-07", "close": 4.97, "volume": 555830.0}, {"date": "2016-04-08", "close": 5.0, "volume": 680759.0}, {"date": "2016-04-11", "close": 4.99, "volume": 640082.0}, {"date": "2016-04-12", "close": 4.88, "volume": 268944.0}, {"date": "2016-04-13", "close": 4.92, "volume": 379932.0}, {"date": "2016-04-14", "close": 4.98, "volume": 256298.0}, {"date": "2016-04-15", "close": 5.05, "volume": 357672.0}, {"date": "2016-04-18", "close": 5.13, "volume": 515832.0}, {"date": "2016-04-19", "close": 5.29, "volume": 871140.0}, {"date": "2016-04-20", "close": 5.28, "volume": 583371.0}, {"date": "2016-04-21", "close": 5.38, "volume": 691967.0}, {"date": "2016-04-22", "close": 5.36, "volume": 521276.0}, {"date": "2016-04-26", "close": 5.27, "volume": 523988.0}, {"date": "2016-04-27", "close": 5.24, "volume": 1030550.0}, {"date": "2016-04-28", "close": 5.1, "volume": 1064932.0}, {"date": "2016-04-29", "close": 5.1, "volume": 533714.0}, {"date": "2016-05-02", "close": 5.12, "volume": 511480.0}, {"date": "2016-05-03", "close": 5.15, "volume": 581414.0}, {"date": "2016-05-04", "close": 4.81, "volume": 2308524.0}, {"date": "2016-05-05", "close": 4.7, "volume": 1614911.0}, {"date": "2016-05-06", "close": 4.65, "volume": 1137937.0}, {"date": "2016-05-09", "close": 4.81, "volume": 967592.0}, {"date": "2016-05-10", "close": 4.88, "volume": 994454.0}, {"date": "2016-05-11", "close": 4.89, "volume": 509732.0}, {"date": "2016-05-12", "close": 4.94, "volume": 2912176.0}, {"date": "2016-05-13", "close": 4.89, "volume": 2073688.0}, {"date": "2016-05-16", "close": 4.98, "volume": 420703.0}, {"date": "2016-05-17", "close": 5.05, "volume": 504879.0}, {"date": "2016-05-18", "close": 4.95, "volume": 744056.0}, {"date": "2016-05-19", "close": 4.98, "volume": 365227.0}, {"date": "2016-05-20", "close": 4.97, "volume": 1122029.0}, {"date": "2016-05-23", "close": 5.01, "volume": 307114.0}, {"date": "2016-05-24", "close": 4.92, "volume": 496057.0}, {"date": "2016-05-25", "close": 4.95, "volume": 312598.0}, {"date": "2016-05-26", "close": 4.94, "volume": 418128.0}, {"date": "2016-05-27", "close": 4.93, "volume": 314947.0}, {"date": "2016-05-30", "close": 4.94, "volume": 483262.0}, {"date": "2016-05-31", "close": 4.91, "volume": 1226002.0}, {"date": "2016-06-01", "close": 4.81, "volume": 615669.0}, {"date": "2016-06-02", "close": 4.4, "volume": 2447072.0}, {"date": "2016-06-03", "close": 4.49, "volume": 1556128.0}, {"date": "2016-06-06", "close": 4.62, "volume": 910519.0}, {"date": "2016-06-07", "close": 4.51, "volume": 1045061.0}, {"date": "2016-06-08", "close": 4.51, "volume": 929740.0}, {"date": "2016-06-09", "close": 4.49, "volume": 691079.0}, {"date": "2016-06-10", "close": 4.55, "volume": 1011755.0}, {"date": "2016-06-14", "close": 4.25, "volume": 1207999.0}, {"date": "2016-06-15", "close": 4.26, "volume": 895871.0}, {"date": "2016-06-16", "close": 4.32, "volume": 1075392.0}, {"date": "2016-06-17", "close": 4.42, "volume": 1821861.0}, {"date": "2016-06-20", "close": 4.43, "volume": 921458.0}, {"date": "2016-06-21", "close": 4.71, "volume": 1670863.0}, {"date": "2016-06-22", "close": 4.74, "volume": 1463228.0}, {"date": "2016-06-23", "close": 4.72, "volume": 753063.0}, {"date": "2016-06-24", "close": 4.67, "volume": 916102.0}, {"date": "2016-06-27", "close": 4.71, "volume": 1588662.0}, {"date": "2016-06-28", "close": 4.63, "volume": 868060.0}, {"date": "2016-06-29", "close": 4.7, "volume": 935587.0}, {"date": "2016-06-30", "close": 4.69, "volume": 998112.0}, {"date": "2016-07-01", "close": 4.74, "volume": 425812.0}, {"date": "2016-07-04", "close": 4.72, "volume": 559167.0}, {"date": "2016-07-05", "close": 4.71, "volume": 967840.0}, {"date": "2016-07-06", "close": 4.7, "volume": 766564.0}, {"date": "2016-07-07", "close": 4.7, "volume": 468254.0}, {"date": "2016-07-08", "close": 4.78, "volume": 649580.0}, {"date": "2016-07-11", "close": 4.77, "volume": 815735.0}, {"date": "2016-07-12", "close": 4.78, "volume": 441164.0}, {"date": "2016-07-13", "close": 4.83, "volume": 449804.0}, {"date": "2016-07-14", "close": 4.9, "volume": 357148.0}, {"date": "2016-07-15", "close": 4.93, "volume": 428343.0}, {"date": "2016-07-18", "close": 4.94, "volume": 832706.0}, {"date": "2016-07-19", "close": 4.96, "volume": 438541.0}, {"date": "2016-07-20", "close": 5.02, "volume": 504931.0}, {"date": "2016-07-21", "close": 5.06, "volume": 603500.0}, {"date": "2016-07-22", "close": 5.08, "volume": 400122.0}, {"date": "2016-07-25", "close": 5.08, "volume": 249594.0}, {"date": "2016-07-26", "close": 4.92, "volume": 678646.0}, {"date": "2016-07-27", "close": 4.91, "volume": 682667.0}, {"date": "2016-07-28", "close": 5.05, "volume": 421561.0}, {"date": "2016-07-29", "close": 5.16, "volume": 670219.0}, {"date": "2016-08-01", "close": 5.12, "volume": 399036.0}, {"date": "2016-08-02", "close": 5.14, "volume": 503391.0}, {"date": "2016-08-03", "close": 5.07, "volume": 1279691.0}, {"date": "2016-08-04", "close": 5.03, "volume": 380095.0}, {"date": "2016-08-05", "close": 4.95, "volume": 358213.0}, {"date": "2016-08-08", "close": 4.96, "volume": 251622.0}, {"date": "2016-08-09", "close": 5.06, "volume": 559526.0}, {"date": "2016-08-10", "close": 5.04, "volume": 412147.0}, {"date": "2016-08-11", "close": 4.9, "volume": 447901.0}, {"date": "2016-08-12", "close": 4.94, "volume": 1096020.0}, {"date": "2016-08-15", "close": 4.95, "volume": 366495.0}, {"date": "2016-08-16", "close": 4.85, "volume": 632174.0}, {"date": "2016-08-17", "close": 4.95, "volume": 1038559.0}, {"date": "2016-08-18", "close": 4.82, "volume": 539859.0}, {"date": "2016-08-19", "close": 4.9, "volume": 536710.0}, {"date": "2016-08-22", "close": 4.56, "volume": 1379619.0}, {"date": "2016-08-23", "close": 4.53, "volume": 946322.0}, {"date": "2016-08-24", "close": 4.55, "volume": 837394.0}, {"date": "2016-08-25", "close": 4.58, "volume": 408882.0}, {"date": "2016-08-26", "close": 4.62, "volume": 393492.0}, {"date": "2016-08-29", "close": 4.79, "volume": 1296118.0}, {"date": "2016-08-30", "close": 4.62, "volume": 1285177.0}, {"date": "2016-08-31", "close": 4.58, "volume": 878059.0}, {"date": "2016-09-01", "close": 4.57, "volume": 893728.0}, {"date": "2016-09-02", "close": 4.44, "volume": 1083331.0}, {"date": "2016-09-05", "close": 3.7, "volume": 5297168.0}, {"date": "2016-09-06", "close": 3.83, "volume": 3466136.0}, {"date": "2016-09-07", "close": 3.88, "volume": 3001986.0}, {"date": "2016-09-08", "close": 3.91, "volume": 1963704.0}, {"date": "2016-09-09", "close": 4.05, "volume": 3094564.0}, {"date": "2016-09-12", "close": 4.04, "volume": 1495182.0}, {"date": "2016-09-13", "close": 4.01, "volume": 2142977.0}, {"date": "2016-09-14", "close": 4.0, "volume": 1481059.0}, {"date": "2016-09-15", "close": 4.01, "volume": 1203368.0}, {"date": "2016-09-16", "close": 4.1, "volume": 1354935.0}, {"date": "2016-09-19", "close": 4.05, "volume": 79497.0}, {"date": "2016-09-20", "close": 4.13, "volume": 662840.0}, {"date": "2016-09-21", "close": 4.21, "volume": 1265635.0}, {"date": "2016-09-22", "close": 4.28, "volume": 545142.0}, {"date": "2016-09-23", "close": 4.41, "volume": 651539.0}, {"date": "2016-09-26", "close": 4.5, "volume": 1090921.0}, {"date": "2016-09-27", "close": 4.45, "volume": 1835413.0}, {"date": "2016-09-28", "close": 4.45, "volume": 755024.0}, {"date": "2016-09-29", "close": 4.45, "volume": 580025.0}, {"date": "2016-09-30", "close": 4.36, "volume": 755968.0}, {"date": "2016-10-03", "close": 4.46, "volume": 244991.0}, {"date": "2016-10-04", "close": 4.35, "volume": 808951.0}, {"date": "2016-10-05", "close": 4.14, "volume": 1491824.0}, {"date": "2016-10-06", "close": 4.14, "volume": 901211.0}, {"date": "2016-10-07", "close": 4.11, "volume": 320414.0}, {"date": "2016-10-10", "close": 4.13, "volume": 283099.0}, {"date": "2016-10-11", "close": 4.04, "volume": 273565.0}, {"date": "2016-10-12", "close": 4.02, "volume": 736061.0}, {"date": "2016-10-13", "close": 4.0, "volume": 574281.0}, {"date": "2016-10-14", "close": 4.0, "volume": 976373.0}, {"date": "2016-10-17", "close": 3.99, "volume": 817328.0}, {"date": "2016-10-18", "close": 4.0, "volume": 458782.0}, {"date": "2016-10-19", "close": 4.0, "volume": 425000.0}, {"date": "2016-10-20", "close": 4.09, "volume": 405150.0}, {"date": "2016-10-21", "close": 4.08, "volume": 437615.0}, {"date": "2016-10-24", "close": 4.01, "volume": 249393.0}, {"date": "2016-10-25", "close": 3.99, "volume": 156500.0}, {"date": "2016-10-26", "close": 3.97, "volume": 435976.0}, {"date": "2016-10-27", "close": 3.92, "volume": 270733.0}, {"date": "2016-10-28", "close": 4.01, "volume": 239151.0}, {"date": "2016-10-31", "close": 3.94, "volume": 172612.0}, {"date": "2016-11-01", "close": 4.07, "volume": 280287.0}, {"date": "2016-11-02", "close": 3.98, "volume": 281556.0}, {"date": "2016-11-03", "close": 3.97, "volume": 504003.0}, {"date": "2016-11-04", "close": 3.96, "volume": 184593.0}, {"date": "2016-11-07", "close": 3.95, "volume": 167981.0}, {"date": "2016-11-08", "close": 3.97, "volume": 229258.0}, {"date": "2016-11-09", "close": 3.93, "volume": 380573.0}, {"date": "2016-11-10", "close": 3.95, "volume": 480469.0}, {"date": "2016-11-11", "close": 3.94, "volume": 463294.0}, {"date": "2016-11-14", "close": 4.01, "volume": 233318.0}, {"date": "2016-11-15", "close": 4.14, "volume": 227984.0}, {"date": "2016-11-16", "close": 4.18, "volume": 517915.0}, {"date": "2016-11-17", "close": 4.1, "volume": 555981.0}, {"date": "2016-11-18", "close": 4.12, "volume": 278683.0}, {"date": "2016-11-21", "close": 4.02, "volume": 242633.0}, {"date": "2016-11-22", "close": 4.03, "volume": 395123.0}, {"date": "2016-11-23", "close": 4.1, "volume": 297544.0}, {"date": "2016-11-24", "close": 4.09, "volume": 183152.0}, {"date": "2016-11-25", "close": 4.09, "volume": 205284.0}, {"date": "2016-11-28", "close": 4.14, "volume": 283656.0}, {"date": "2016-11-29", "close": 3.99, "volume": 468230.0}, {"date": "2016-11-30", "close": 4.0, "volume": 599425.0}, {"date": "2016-12-01", "close": 4.05, "volume": 528139.0}, {"date": "2016-12-02", "close": 4.06, "volume": 296577.0}, {"date": "2016-12-05", "close": 4.03, "volume": 1179459.0}, {"date": "2016-12-06", "close": 4.56, "volume": 1059020.0}, {"date": "2016-12-07", "close": 4.38, "volume": 1049796.0}, {"date": "2016-12-08", "close": 4.35, "volume": 387277.0}, {"date": "2016-12-09", "close": 4.25, "volume": 463376.0}, {"date": "2016-12-12", "close": 4.32, "volume": 347468.0}, {"date": "2016-12-13", "close": 4.34, "volume": 529863.0}, {"date": "2016-12-14", "close": 4.35, "volume": 837403.0}, {"date": "2016-12-15", "close": 4.35, "volume": 711337.0}, {"date": "2016-12-16", "close": 4.46, "volume": 329037.0}, {"date": "2016-12-19", "close": 4.42, "volume": 289408.0}, {"date": "2016-12-20", "close": 4.58, "volume": 371028.0}, {"date": "2016-12-21", "close": 4.56, "volume": 434455.0}, {"date": "2016-12-22", "close": 4.55, "volume": 511027.0}, {"date": "2016-12-23", "close": 4.5, "volume": 219865.0}, {"date": "2016-12-28", "close": 4.58, "volume": 144233.0}, {"date": "2016-12-29", "close": 4.58, "volume": 164967.0}, {"date": "2016-12-30", "close": 4.58, "volume": 375725.0}, {"date": "2017-01-03", "close": 4.62, "volume": 338138.0}, {"date": "2017-01-04", "close": 4.62, "volume": 223149.0}, {"date": "2017-01-05", "close": 4.67, "volume": 192768.0}, {"date": "2017-01-06", "close": 4.72, "volume": 284495.0}, {"date": "2017-01-09", "close": 4.8, "volume": 314160.0}, {"date": "2017-01-10", "close": 4.68, "volume": 455445.0}, {"date": "2017-01-11", "close": 4.72, "volume": 224966.0}, {"date": "2017-01-12", "close": 4.72, "volume": 576664.0}, {"date": "2017-01-13", "close": 4.72, "volume": 238015.0}, {"date": "2017-01-16", "close": 4.72, "volume": 398953.0}, {"date": "2017-01-17", "close": 4.68, "volume": 532381.0}, {"date": "2017-01-18", "close": 4.73, "volume": 346095.0}, {"date": "2017-01-19", "close": 4.69, "volume": 291372.0}, {"date": "2017-01-20", "close": 4.63, "volume": 176823.0}, {"date": "2017-01-23", "close": 4.54, "volume": 310358.0}, {"date": "2017-01-24", "close": 4.53, "volume": 217652.0}, {"date": "2017-01-25", "close": 4.5, "volume": 292794.0}, {"date": "2017-01-27", "close": 4.53, "volume": 210331.0}, {"date": "2017-01-30", "close": 4.41, "volume": 239683.0}, {"date": "2017-01-31", "close": 4.37, "volume": 401211.0}, {"date": "2017-02-01", "close": 4.29, "volume": 560022.0}, {"date": "2017-02-02", "close": 4.22, "volume": 978841.0}, {"date": "2017-02-03", "close": 4.21, "volume": 239033.0}, {"date": "2017-02-06", "close": 4.25, "volume": 246955.0}, {"date": "2017-02-07", "close": 4.26, "volume": 185756.0}, {"date": "2017-02-08", "close": 4.31, "volume": 532494.0}, {"date": "2017-02-09", "close": 4.27, "volume": 235501.0}, {"date": "2017-02-10", "close": 4.38, "volume": 333336.0}, {"date": "2017-02-13", "close": 4.38, "volume": 240485.0}, {"date": "2017-02-14", "close": 4.43, "volume": 229758.0}, {"date": "2017-02-15", "close": 4.43, "volume": 290278.0}, {"date": "2017-02-16", "close": 4.51, "volume": 297340.0}, {"date": "2017-02-17", "close": 4.45, "volume": 157015.0}, {"date": "2017-02-20", "close": 4.44, "volume": 259102.0}, {"date": "2017-02-21", "close": 4.42, "volume": 548377.0}, {"date": "2017-02-22", "close": 4.5, "volume": 721961.0}, {"date": "2017-02-23", "close": 4.64, "volume": 320953.0}, {"date": "2017-02-24", "close": 4.52, "volume": 281411.0}, {"date": "2017-02-27", "close": 4.33, "volume": 1307103.0}, {"date": "2017-02-28", "close": 4.27, "volume": 522752.0}, {"date": "2017-03-01", "close": 4.36, "volume": 454347.0}, {"date": "2017-03-02", "close": 4.35, "volume": 690499.0}, {"date": "2017-03-03", "close": 4.23, "volume": 605398.0}, {"date": "2017-03-06", "close": 4.16, "volume": 364030.0}, {"date": "2017-03-07", "close": 4.21, "volume": 451606.0}, {"date": "2017-03-08", "close": 4.32, "volume": 384724.0}, {"date": "2017-03-09", "close": 4.34, "volume": 269682.0}, {"date": "2017-03-10", "close": 4.39, "volume": 277975.0}, {"date": "2017-03-13", "close": 4.44, "volume": 326565.0}, {"date": "2017-03-14", "close": 4.49, "volume": 244264.0}, {"date": "2017-03-15", "close": 4.44, "volume": 406829.0}, {"date": "2017-03-16", "close": 4.29, "volume": 725090.0}, {"date": "2017-03-17", "close": 4.35, "volume": 431338.0}, {"date": "2017-03-20", "close": 4.4, "volume": 360853.0}, {"date": "2017-03-21", "close": 4.41, "volume": 297130.0}, {"date": "2017-03-22", "close": 4.41, "volume": 254427.0}, {"date": "2017-03-23", "close": 4.43, "volume": 146678.0}, {"date": "2017-03-24", "close": 4.44, "volume": 183248.0}, {"date": "2017-03-27", "close": 4.48, "volume": 182627.0}, {"date": "2017-03-28", "close": 4.54, "volume": 371481.0}, {"date": "2017-03-29", "close": 4.48, "volume": 401784.0}, {"date": "2017-03-30", "close": 4.47, "volume": 272580.0}, {"date": "2017-03-31", "close": 4.47, "volume": 233532.0}, {"date": "2017-04-03", "close": 4.45, "volume": 783840.0}, {"date": "2017-04-04", "close": 4.52, "volume": 254126.0}, {"date": "2017-04-05", "close": 4.5, "volume": 404220.0}, {"date": "2017-04-06", "close": 4.51, "volume": 534292.0}, {"date": "2017-04-07", "close": 4.58, "volume": 257889.0}, {"date": "2017-04-10", "close": 4.48, "volume": 819908.0}, {"date": "2017-04-11", "close": 4.47, "volume": 260222.0}, {"date": "2017-04-12", "close": 4.45, "volume": 516593.0}, {"date": "2017-04-13", "close": 4.35, "volume": 623137.0}, {"date": "2017-04-18", "close": 4.32, "volume": 457593.0}, {"date": "2017-04-19", "close": 4.39, "volume": 690797.0}, {"date": "2017-04-20", "close": 4.37, "volume": 301420.0}, {"date": "2017-04-21", "close": 4.43, "volume": 298925.0}, {"date": "2017-04-24", "close": 4.46, "volume": 217938.0}, {"date": "2017-04-26", "close": 4.49, "volume": 527729.0}, {"date": "2017-04-27", "close": 4.45, "volume": 336148.0}, {"date": "2017-04-28", "close": 4.49, "volume": 382007.0}, {"date": "2017-05-01", "close": 4.36, "volume": 515733.0}, {"date": "2017-05-02", "close": 4.35, "volume": 656530.0}, {"date": "2017-05-03", "close": 4.38, "volume": 592096.0}, {"date": "2017-05-04", "close": 4.35, "volume": 588721.0}, {"date": "2017-05-05", "close": 4.33, "volume": 451517.0}, {"date": "2017-05-08", "close": 4.35, "volume": 315961.0}, {"date": "2017-05-09", "close": 4.46, "volume": 537534.0}, {"date": "2017-05-10", "close": 4.46, "volume": 845426.0}, {"date": "2017-05-11", "close": 4.44, "volume": 476974.0}, {"date": "2017-05-12", "close": 4.3, "volume": 439845.0}, {"date": "2017-05-15", "close": 4.25, "volume": 536096.0}, {"date": "2017-05-16", "close": 4.24, "volume": 530814.0}, {"date": "2017-05-17", "close": 4.19, "volume": 461541.0}, {"date": "2017-05-18", "close": 4.15, "volume": 778294.0}, {"date": "2017-05-19", "close": 4.16, "volume": 281921.0}, {"date": "2017-05-22", "close": 4.22, "volume": 454198.0}, {"date": "2017-05-23", "close": 4.19, "volume": 414704.0}, {"date": "2017-05-24", "close": 4.22, "volume": 140173.0}, {"date": "2017-05-25", "close": 4.17, "volume": 686354.0}, {"date": "2017-05-26", "close": 4.17, "volume": 205396.0}, {"date": "2017-05-29", "close": 4.21, "volume": 495609.0}, {"date": "2017-05-30", "close": 4.21, "volume": 316876.0}, {"date": "2017-05-31", "close": 4.21, "volume": 538785.0}, {"date": "2017-06-01", "close": 4.28, "volume": 308761.0}, {"date": "2017-06-02", "close": 4.31, "volume": 323598.0}, {"date": "2017-06-05", "close": 4.33, "volume": 184546.0}, {"date": "2017-06-06", "close": 4.14, "volume": 505176.0}, {"date": "2017-06-07", "close": 4.17, "volume": 661107.0}, {"date": "2017-06-08", "close": 4.18, "volume": 645914.0}, {"date": "2017-06-09", "close": 4.0, "volume": 570597.0}, {"date": "2017-06-13", "close": 4.03, "volume": 3612568.0}, {"date": "2017-06-14", "close": 4.08, "volume": 539326.0}, {"date": "2017-06-15", "close": 4.04, "volume": 1035954.0}, {"date": "2017-06-16", "close": 3.95, "volume": 930200.0}, {"date": "2017-06-19", "close": 4.04, "volume": 599611.0}, {"date": "2017-06-20", "close": 3.99, "volume": 793528.0}, {"date": "2017-06-21", "close": 3.96, "volume": 453136.0}, {"date": "2017-06-22", "close": 3.99, "volume": 499142.0}, {"date": "2017-06-23", "close": 4.0, "volume": 672914.0}, {"date": "2017-06-26", "close": 3.97, "volume": 1166091.0}, {"date": "2017-06-27", "close": 3.88, "volume": 1224971.0}, {"date": "2017-06-28", "close": 3.95, "volume": 1257207.0}, {"date": "2017-06-29", "close": 3.95, "volume": 930960.0}, {"date": "2017-06-30", "close": 3.93, "volume": 669266.0}, {"date": "2017-07-03", "close": 3.88, "volume": 227120.0}, {"date": "2017-07-04", "close": 3.96, "volume": 780957.0}, {"date": "2017-07-05", "close": 3.89, "volume": 396636.0}, {"date": "2017-07-06", "close": 3.93, "volume": 589735.0}, {"date": "2017-07-07", "close": 3.88, "volume": 716125.0}, {"date": "2017-07-10", "close": 3.81, "volume": 418529.0}, {"date": "2017-07-11", "close": 3.82, "volume": 537814.0}, {"date": "2017-07-12", "close": 3.76, "volume": 1034427.0}, {"date": "2017-07-13", "close": 3.82, "volume": 447564.0}, {"date": "2017-07-14", "close": 3.85, "volume": 670458.0}, {"date": "2017-07-17", "close": 3.84, "volume": 415799.0}, {"date": "2017-07-18", "close": 3.74, "volume": 646923.0}, {"date": "2017-07-19", "close": 3.68, "volume": 900674.0}, {"date": "2017-07-20", "close": 3.7, "volume": 633899.0}, {"date": "2017-07-21", "close": 3.69, "volume": 640419.0}, {"date": "2017-07-24", "close": 3.67, "volume": 480609.0}, {"date": "2017-07-25", "close": 3.69, "volume": 382450.0}, {"date": "2017-07-26", "close": 3.74, "volume": 309524.0}, {"date": "2017-07-27", "close": 3.69, "volume": 1367088.0}, {"date": "2017-07-28", "close": 3.65, "volume": 758485.0}, {"date": "2017-07-31", "close": 3.69, "volume": 500937.0}, {"date": "2017-08-01", "close": 3.68, "volume": 948689.0}, {"date": "2017-08-02", "close": 3.69, "volume": 421093.0}, {"date": "2017-08-03", "close": 3.73, "volume": 568576.0}, {"date": "2017-08-04", "close": 3.81, "volume": 651355.0}, {"date": "2017-08-07", "close": 3.91, "volume": 602354.0}, {"date": "2017-08-08", "close": 3.91, "volume": 785647.0}, {"date": "2017-08-09", "close": 3.87, "volume": 458222.0}, {"date": "2017-08-10", "close": 3.86, "volume": 252766.0}, {"date": "2017-08-11", "close": 3.81, "volume": 384384.0}, {"date": "2017-08-14", "close": 3.81, "volume": 226957.0}, {"date": "2017-08-15", "close": 3.84, "volume": 555920.0}, {"date": "2017-08-16", "close": 3.87, "volume": 383132.0}, {"date": "2017-08-17", "close": 3.87, "volume": 559444.0}, {"date": "2017-08-18", "close": 3.87, "volume": 330882.0}, {"date": "2017-08-21", "close": 3.75, "volume": 401174.0}, {"date": "2017-08-22", "close": 3.79, "volume": 449753.0}, {"date": "2017-08-23", "close": 3.74, "volume": 350305.0}, {"date": "2017-08-24", "close": 3.76, "volume": 537768.0}, {"date": "2017-08-25", "close": 3.69, "volume": 758865.0}, {"date": "2017-08-28", "close": 3.44, "volume": 1468574.0}, {"date": "2017-08-29", "close": 3.37, "volume": 1408708.0}, {"date": "2017-08-30", "close": 3.37, "volume": 1314480.0}, {"date": "2017-08-31", "close": 3.36, "volume": 1087853.0}, {"date": "2017-09-01", "close": 3.35, "volume": 1138522.0}, {"date": "2017-09-04", "close": 3.28, "volume": 566061.0}, {"date": "2017-09-05", "close": 3.28, "volume": 319271.0}, {"date": "2017-09-06", "close": 3.32, "volume": 758886.0}, {"date": "2017-09-07", "close": 3.33, "volume": 750176.0}, {"date": "2017-09-08", "close": 3.32, "volume": 446545.0}, {"date": "2017-09-11", "close": 3.42, "volume": 838651.0}, {"date": "2017-09-12", "close": 3.43, "volume": 672784.0}, {"date": "2017-09-13", "close": 3.39, "volume": 264465.0}, {"date": "2017-09-14", "close": 3.3, "volume": 572461.0}, {"date": "2017-09-15", "close": 3.35, "volume": 857392.0}, {"date": "2017-09-18", "close": 3.43, "volume": 365678.0}, {"date": "2017-09-19", "close": 3.41, "volume": 786539.0}, {"date": "2017-09-20", "close": 3.41, "volume": 379932.0}, {"date": "2017-09-21", "close": 3.36, "volume": 452961.0}, {"date": "2017-09-22", "close": 3.32, "volume": 464601.0}, {"date": "2017-09-25", "close": 3.43, "volume": 459838.0}, {"date": "2017-09-26", "close": 3.37, "volume": 452399.0}, {"date": "2017-09-27", "close": 3.37, "volume": 408406.0}, {"date": "2017-09-28", "close": 3.45, "volume": 430739.0}, {"date": "2017-09-29", "close": 3.48, "volume": 383854.0}, {"date": "2017-10-02", "close": 3.53, "volume": 353465.0}, {"date": "2017-10-03", "close": 3.56, "volume": 440229.0}, {"date": "2017-10-04", "close": 3.52, "volume": 757869.0}, {"date": "2017-10-05", "close": 3.6, "volume": 586527.0}, {"date": "2017-10-06", "close": 3.66, "volume": 357159.0}, {"date": "2017-10-09", "close": 3.6, "volume": 391307.0}, {"date": "2017-10-10", "close": 3.64, "volume": 953948.0}, {"date": "2017-10-11", "close": 3.68, "volume": 624221.0}, {"date": "2017-10-12", "close": 3.71, "volume": 390216.0}, {"date": "2017-10-13", "close": 3.76, "volume": 731335.0}, {"date": "2017-10-16", "close": 3.77, "volume": 537329.0}, {"date": "2017-10-17", "close": 3.8, "volume": 267645.0}, {"date": "2017-10-18", "close": 3.79, "volume": 260166.0}, {"date": "2017-10-19", "close": 3.74, "volume": 436739.0}, {"date": "2017-10-20", "close": 3.75, "volume": 284891.0}, {"date": "2017-10-23", "close": 3.75, "volume": 663817.0}, {"date": "2017-10-24", "close": 3.72, "volume": 496273.0}, {"date": "2017-10-25", "close": 3.78, "volume": 379629.0}, {"date": "2017-10-26", "close": 3.81, "volume": 216509.0}, {"date": "2017-10-27", "close": 3.81, "volume": 363389.0}, {"date": "2017-10-30", "close": 3.72, "volume": 8647199.0}, {"date": "2017-10-31", "close": 3.64, "volume": 834542.0}, {"date": "2017-11-01", "close": 3.7, "volume": 747695.0}, {"date": "2017-11-02", "close": 3.6, "volume": 653199.0}, {"date": "2017-11-03", "close": 3.65, "volume": 583841.0}, {"date": "2017-11-06", "close": 3.66, "volume": 255296.0}, {"date": "2017-11-07", "close": 3.71, "volume": 343469.0}, {"date": "2017-11-08", "close": 3.67, "volume": 362698.0}, {"date": "2017-11-09", "close": 3.73, "volume": 385995.0}, {"date": "2017-11-10", "close": 3.76, "volume": 219791.0}, {"date": "2017-11-13", "close": 3.72, "volume": 409340.0}, {"date": "2017-11-14", "close": 3.74, "volume": 531079.0}, {"date": "2017-11-15", "close": 3.79, "volume": 439437.0}, {"date": "2017-11-16", "close": 3.69, "volume": 496196.0}, {"date": "2017-11-17", "close": 3.67, "volume": 404612.0}, {"date": "2017-11-20", "close": 3.67, "volume": 179662.0}, {"date": "2017-11-21", "close": 3.64, "volume": 361631.0}, {"date": "2017-11-22", "close": 3.68, "volume": 426658.0}, {"date": "2017-11-23", "close": 3.67, "volume": 527087.0}, {"date": "2017-11-24", "close": 3.73, "volume": 705065.0}, {"date": "2017-11-27", "close": 3.82, "volume": 587074.0}, {"date": "2017-11-28", "close": 3.78, "volume": 538067.0}, {"date": "2017-11-29", "close": 3.72, "volume": 571156.0}, {"date": "2017-11-30", "close": 3.78, "volume": 1038866.0}, {"date": "2017-12-01", "close": 3.79, "volume": 366625.0}, {"date": "2017-12-04", "close": 3.82, "volume": 387621.0}, {"date": "2017-12-05", "close": 3.84, "volume": 371610.0}, {"date": "2017-12-06", "close": 3.82, "volume": 666175.0}, {"date": "2017-12-07", "close": 3.91, "volume": 776320.0}, {"date": "2017-12-08", "close": 3.84, "volume": 676521.0}, {"date": "2017-12-11", "close": 3.84, "volume": 621371.0}, {"date": "2017-12-12", "close": 3.75, "volume": 1132385.0}, {"date": "2017-12-13", "close": 3.73, "volume": 1422687.0}, {"date": "2017-12-14", "close": 3.71, "volume": 620275.0}, {"date": "2017-12-15", "close": 3.65, "volume": 5931540.0}, {"date": "2017-12-18", "close": 3.63, "volume": 1290878.0}, {"date": "2017-12-19", "close": 3.51, "volume": 765056.0}, {"date": "2017-12-20", "close": 3.46, "volume": 773987.0}, {"date": "2017-12-21", "close": 3.47, "volume": 839532.0}, {"date": "2017-12-22", "close": 3.49, "volume": 549472.0}, {"date": "2017-12-27", "close": 3.48, "volume": 485775.0}, {"date": "2017-12-28", "close": 3.5, "volume": 318600.0}, {"date": "2017-12-29", "close": 3.52, "volume": 754247.0}, {"date": "2018-01-02", "close": 3.51, "volume": 371841.0}, {"date": "2018-01-03", "close": 3.51, "volume": 531483.0}, {"date": "2018-01-04", "close": 3.54, "volume": 222377.0}, {"date": "2018-01-05", "close": 3.54, "volume": 261999.0}, {"date": "2018-01-08", "close": 3.64, "volume": 389015.0}, {"date": "2018-01-09", "close": 3.67, "volume": 453300.0}, {"date": "2018-01-10", "close": 3.72, "volume": 548605.0}, {"date": "2018-01-11", "close": 3.78, "volume": 545292.0}, {"date": "2018-01-12", "close": 3.76, "volume": 447329.0}, {"date": "2018-01-15", "close": 3.78, "volume": 263008.0}, {"date": "2018-01-16", "close": 3.82, "volume": 329197.0}, {"date": "2018-01-17", "close": 3.8, "volume": 322365.0}, {"date": "2018-01-18", "close": 3.87, "volume": 353462.0}, {"date": "2018-01-19", "close": 3.97, "volume": 856918.0}, {"date": "2018-01-22", "close": 3.93, "volume": 901883.0}, {"date": "2018-01-23", "close": 4.03, "volume": 327100.0}, {"date": "2018-01-24", "close": 3.99, "volume": 258697.0}, {"date": "2018-01-25", "close": 4.02, "volume": 900739.0}, {"date": "2018-01-29", "close": 3.96, "volume": 187598.0}, {"date": "2018-01-30", "close": 3.98, "volume": 150592.0}, {"date": "2018-01-31", "close": 3.97, "volume": 448449.0}, {"date": "2018-02-01", "close": 3.96, "volume": 802466.0}, {"date": "2018-02-02", "close": 3.98, "volume": 305493.0}, {"date": "2018-02-05", "close": 3.86, "volume": 378918.0}, {"date": "2018-02-06", "close": 3.82, "volume": 492347.0}, {"date": "2018-02-07", "close": 3.9, "volume": 322119.0}, {"date": "2018-02-08", "close": 3.88, "volume": 125316.0}, {"date": "2018-02-09", "close": 3.82, "volume": 355598.0}, {"date": "2018-02-12", "close": 3.75, "volume": 227664.0}, {"date": "2018-02-13", "close": 3.83, "volume": 649096.0}, {"date": "2018-02-14", "close": 3.8, "volume": 351221.0}, {"date": "2018-02-15", "close": 3.81, "volume": 439375.0}, {"date": "2018-02-16", "close": 3.77, "volume": 701821.0}, {"date": "2018-02-19", "close": 3.77, "volume": 501449.0}, {"date": "2018-02-20", "close": 3.77, "volume": 468404.0}, {"date": "2018-02-21", "close": 3.76, "volume": 466306.0}, {"date": "2018-02-22", "close": 3.8, "volume": 468563.0}, {"date": "2018-02-23", "close": 4.12, "volume": 1364136.0}, {"date": "2018-02-26", "close": 4.09, "volume": 403975.0}, {"date": "2018-02-27", "close": 4.16, "volume": 762513.0}, {"date": "2018-02-28", "close": 4.17, "volume": 482869.0}, {"date": "2018-03-01", "close": 4.14, "volume": 415714.0}, {"date": "2018-03-02", "close": 4.05, "volume": 924129.0}, {"date": "2018-03-05", "close": 4.12, "volume": 244632.0}, {"date": "2018-03-06", "close": 4.13, "volume": 208429.0}, {"date": "2018-03-07", "close": 4.0, "volume": 569022.0}, {"date": "2018-03-08", "close": 3.97, "volume": 406436.0}, {"date": "2018-03-09", "close": 3.95, "volume": 230074.0}, {"date": "2018-03-12", "close": 3.98, "volume": 246816.0}, {"date": "2018-03-13", "close": 3.83, "volume": 269566.0}, {"date": "2018-03-14", "close": 3.8, "volume": 141496.0}, {"date": "2018-03-15", "close": 3.75, "volume": 302198.0}, {"date": "2018-03-16", "close": 3.69, "volume": 475403.0}, {"date": "2018-03-19", "close": 3.7, "volume": 400921.0}, {"date": "2018-03-20", "close": 3.71, "volume": 320349.0}, {"date": "2018-03-21", "close": 3.68, "volume": 310625.0}, {"date": "2018-03-22", "close": 3.72, "volume": 529549.0}, {"date": "2018-03-23", "close": 3.59, "volume": 500038.0}, {"date": "2018-03-26", "close": 3.57, "volume": 149921.0}, {"date": "2018-03-27", "close": 3.63, "volume": 249913.0}, {"date": "2018-03-28", "close": 3.7, "volume": 309778.0}, {"date": "2018-03-29", "close": 3.65, "volume": 222376.0}, {"date": "2018-04-03", "close": 3.6, "volume": 235029.0}, {"date": "2018-04-04", "close": 3.65, "volume": 252785.0}, {"date": "2018-04-05", "close": 3.62, "volume": 319377.0}, {"date": "2018-04-06", "close": 3.6, "volume": 184857.0}, {"date": "2018-04-09", "close": 3.62, "volume": 252259.0}, {"date": "2018-04-10", "close": 3.72, "volume": 398915.0}, {"date": "2018-04-11", "close": 3.75, "volume": 181395.0}, {"date": "2018-04-12", "close": 3.76, "volume": 198353.0}, {"date": "2018-04-13", "close": 3.71, "volume": 125447.0}, {"date": "2018-04-16", "close": 3.67, "volume": 108881.0}, {"date": "2018-04-17", "close": 3.65, "volume": 115679.0}, {"date": "2018-04-18", "close": 3.66, "volume": 168067.0}, {"date": "2018-04-19", "close": 3.57, "volume": 2366975.0}, {"date": "2018-04-20", "close": 3.65, "volume": 147170.0}, {"date": "2018-04-23", "close": 3.72, "volume": 790292.0}, {"date": "2018-04-24", "close": 3.72, "volume": 282314.0}, {"date": "2018-04-26", "close": 3.85, "volume": 847478.0}, {"date": "2018-04-27", "close": 3.79, "volume": 247129.0}, {"date": "2018-04-30", "close": 3.83, "volume": 182805.0}, {"date": "2018-05-01", "close": 3.85, "volume": 99120.0}, {"date": "2018-05-02", "close": 3.89, "volume": 235068.0}, {"date": "2018-05-03", "close": 3.87, "volume": 202575.0}, {"date": "2018-05-04", "close": 3.94, "volume": 529510.0}, {"date": "2018-05-07", "close": 4.03, "volume": 463471.0}, {"date": "2018-05-08", "close": 4.15, "volume": 556298.0}, {"date": "2018-05-09", "close": 3.99, "volume": 1813615.0}, {"date": "2018-05-10", "close": 3.95, "volume": 448683.0}, {"date": "2018-05-11", "close": 4.01, "volume": 142509.0}, {"date": "2018-05-14", "close": 3.95, "volume": 244112.0}, {"date": "2018-05-15", "close": 3.98, "volume": 157038.0}, {"date": "2018-05-16", "close": 3.95, "volume": 270570.0}, {"date": "2018-05-17", "close": 3.92, "volume": 293754.0}, {"date": "2018-05-18", "close": 3.81, "volume": 296540.0}, {"date": "2018-05-21", "close": 3.84, "volume": 206359.0}, {"date": "2018-05-22", "close": 3.78, "volume": 202305.0}, {"date": "2018-05-23", "close": 3.76, "volume": 386847.0}, {"date": "2018-05-24", "close": 3.77, "volume": 238609.0}, {"date": "2018-05-25", "close": 3.85, "volume": 273470.0}, {"date": "2018-05-28", "close": 3.8, "volume": 120793.0}, {"date": "2018-05-29", "close": 3.74, "volume": 151648.0}, {"date": "2018-05-30", "close": 3.73, "volume": 81600.0}, {"date": "2018-05-31", "close": 3.71, "volume": 932359.0}, {"date": "2018-06-01", "close": 3.8, "volume": 184879.0}, {"date": "2018-06-04", "close": 3.66, "volume": 871607.0}, {"date": "2018-06-05", "close": 3.57, "volume": 1177681.0}, {"date": "2018-06-06", "close": 3.45, "volume": 1022955.0}, {"date": "2018-06-07", "close": 3.46, "volume": 553137.0}, {"date": "2018-06-08", "close": 3.4, "volume": 1332436.0}, {"date": "2018-06-12", "close": 3.37, "volume": 617173.0}, {"date": "2018-06-13", "close": 3.35, "volume": 651363.0}, {"date": "2018-06-14", "close": 3.33, "volume": 525363.0}, {"date": "2018-06-15", "close": 3.32, "volume": 788044.0}, {"date": "2018-06-18", "close": 3.27, "volume": 639242.0}, {"date": "2018-06-19", "close": 3.24, "volume": 778565.0}, {"date": "2018-06-20", "close": 3.25, "volume": 2615013.0}, {"date": "2018-06-21", "close": 3.25, "volume": 817359.0}, {"date": "2018-06-22", "close": 3.35, "volume": 1806320.0}, {"date": "2018-06-25", "close": 3.29, "volume": 284126.0}, {"date": "2018-06-26", "close": 3.28, "volume": 619940.0}, {"date": "2018-06-27", "close": 3.33, "volume": 308664.0}, {"date": "2018-06-28", "close": 3.23, "volume": 786765.0}, {"date": "2018-06-29", "close": 3.28, "volume": 802159.0}, {"date": "2018-07-02", "close": 3.3, "volume": 653728.0}, {"date": "2018-07-03", "close": 3.36, "volume": 282537.0}, {"date": "2018-07-04", "close": 3.35, "volume": 249954.0}, {"date": "2018-07-05", "close": 3.3, "volume": 693998.0}, {"date": "2018-07-06", "close": 3.34, "volume": 416755.0}, {"date": "2018-07-09", "close": 3.41, "volume": 364993.0}, {"date": "2018-07-10", "close": 3.41, "volume": 262936.0}, {"date": "2018-07-11", "close": 3.38, "volume": 263715.0}, {"date": "2018-07-12", "close": 3.39, "volume": 306207.0}, {"date": "2018-07-13", "close": 3.43, "volume": 223668.0}, {"date": "2018-07-16", "close": 3.36, "volume": 243647.0}, {"date": "2018-07-17", "close": 3.42, "volume": 306933.0}, {"date": "2018-07-18", "close": 3.5, "volume": 476239.0}, {"date": "2018-07-19", "close": 3.5, "volume": 263527.0}, {"date": "2018-07-20", "close": 3.52, "volume": 217537.0}, {"date": "2018-07-23", "close": 3.49, "volume": 216713.0}, {"date": "2018-07-24", "close": 3.48, "volume": 296538.0}, {"date": "2018-07-25", "close": 3.44, "volume": 189409.0}, {"date": "2018-07-26", "close": 3.44, "volume": 255957.0}, {"date": "2018-07-27", "close": 3.5, "volume": 293648.0}, {"date": "2018-07-30", "close": 3.46, "volume": 123203.0}, {"date": "2018-07-31", "close": 3.47, "volume": 168049.0}, {"date": "2018-08-01", "close": 3.46, "volume": 128991.0}, {"date": "2018-08-02", "close": 3.47, "volume": 188091.0}, {"date": "2018-08-03", "close": 3.44, "volume": 298710.0}, {"date": "2018-08-06", "close": 3.46, "volume": 122214.0}, {"date": "2018-08-07", "close": 3.42, "volume": 165890.0}, {"date": "2018-08-08", "close": 3.45, "volume": 350580.0}, {"date": "2018-08-09", "close": 3.38, "volume": 183046.0}, {"date": "2018-08-10", "close": 3.38, "volume": 193424.0}, {"date": "2018-08-13", "close": 3.35, "volume": 203481.0}, {"date": "2018-08-14", "close": 3.4, "volume": 187113.0}, {"date": "2018-08-15", "close": 3.43, "volume": 98744.0}, {"date": "2018-08-16", "close": 3.44, "volume": 93299.0}, {"date": "2018-08-17", "close": 3.44, "volume": 227566.0}, {"date": "2018-08-20", "close": 3.47, "volume": 128072.0}, {"date": "2018-08-21", "close": 3.52, "volume": 180037.0}, {"date": "2018-08-22", "close": 3.54, "volume": 179591.0}, {"date": "2018-08-23", "close": 3.47, "volume": 150550.0}, {"date": "2018-08-24", "close": 3.45, "volume": 261031.0}, {"date": "2018-08-27", "close": 3.32, "volume": 357108.0}, {"date": "2018-08-28", "close": 3.45, "volume": 838841.0}, {"date": "2018-08-29", "close": 3.39, "volume": 1511368.0}, {"date": "2018-08-30", "close": 3.55, "volume": 626815.0}, {"date": "2018-08-31", "close": 3.5, "volume": 2483494.0}, {"date": "2018-09-03", "close": 3.3, "volume": 1095306.0}, {"date": "2018-09-04", "close": 3.34, "volume": 689943.0}, {"date": "2018-09-05", "close": 3.51, "volume": 760074.0}, {"date": "2018-09-06", "close": 3.5, "volume": 1026443.0}, {"date": "2018-09-07", "close": 3.56, "volume": 877675.0}, {"date": "2018-09-10", "close": 3.65, "volume": 845023.0}, {"date": "2018-09-11", "close": 3.69, "volume": 421034.0}, {"date": "2018-09-12", "close": 3.7, "volume": 397567.0}, {"date": "2018-09-13", "close": 3.6, "volume": 2331520.0}, {"date": "2018-09-14", "close": 3.62, "volume": 1002305.0}, {"date": "2018-09-17", "close": 3.0, "volume": 6553396.0}, {"date": "2018-09-18", "close": 3.07, "volume": 3057285.0}, {"date": "2018-09-19", "close": 3.02, "volume": 3087906.0}, {"date": "2018-09-20", "close": 2.99, "volume": 1419421.0}, {"date": "2018-09-21", "close": 2.97, "volume": 872262.0}, {"date": "2018-09-24", "close": 2.92, "volume": 860963.0}, {"date": "2018-09-25", "close": 2.94, "volume": 1073197.0}, {"date": "2018-09-26", "close": 2.93, "volume": 990836.0}, {"date": "2018-09-27", "close": 2.92, "volume": 593755.0}, {"date": "2018-09-28", "close": 2.89, "volume": 431405.0}, {"date": "2018-10-01", "close": 2.85, "volume": 255653.0}, {"date": "2018-10-02", "close": 2.87, "volume": 503640.0}, {"date": "2018-10-03", "close": 2.87, "volume": 325662.0}, {"date": "2018-10-04", "close": 2.85, "volume": 584923.0}, {"date": "2018-10-05", "close": 2.82, "volume": 388214.0}, {"date": "2018-10-08", "close": 2.8, "volume": 273245.0}, {"date": "2018-10-09", "close": 2.8, "volume": 1003024.0}, {"date": "2018-10-10", "close": 2.78, "volume": 1093736.0}, {"date": "2018-10-11", "close": 2.73, "volume": 554656.0}, {"date": "2018-10-12", "close": 2.71, "volume": 1002458.0}, {"date": "2018-10-15", "close": 2.64, "volume": 539915.0}, {"date": "2018-10-16", "close": 2.53, "volume": 1017756.0}, {"date": "2018-10-17", "close": 2.64, "volume": 514129.0}, {"date": "2018-10-18", "close": 2.64, "volume": 298898.0}, {"date": "2018-10-19", "close": 2.61, "volume": 441124.0}, {"date": "2018-10-22", "close": 2.62, "volume": 161519.0}, {"date": "2018-10-23", "close": 2.56, "volume": 503665.0}, {"date": "2018-10-24", "close": 2.52, "volume": 258995.0}, {"date": "2018-10-25", "close": 2.47, "volume": 836834.0}, {"date": "2018-10-26", "close": 2.4, "volume": 1109036.0}, {"date": "2018-10-29", "close": 2.38, "volume": 554315.0}, {"date": "2018-10-30", "close": 2.42, "volume": 1449456.0}, {"date": "2018-10-31", "close": 2.4, "volume": 583317.0}, {"date": "2018-11-01", "close": 2.46, "volume": 955369.0}, {"date": "2018-11-02", "close": 2.47, "volume": 612781.0}, {"date": "2018-11-05", "close": 2.5, "volume": 666436.0}, {"date": "2018-11-06", "close": 2.48, "volume": 2671513.0}, {"date": "2018-11-07", "close": 2.47, "volume": 477069.0}, {"date": "2018-11-08", "close": 2.54, "volume": 516204.0}, {"date": "2018-11-09", "close": 2.7, "volume": 319592.0}, {"date": "2018-11-12", "close": 2.64, "volume": 321576.0}, {"date": "2018-11-13", "close": 2.6, "volume": 198086.0}, {"date": "2018-11-14", "close": 2.53, "volume": 243929.0}, {"date": "2018-11-15", "close": 2.48, "volume": 310595.0}, {"date": "2018-11-16", "close": 2.52, "volume": 287903.0}, {"date": "2018-11-19", "close": 2.48, "volume": 231782.0}, {"date": "2018-11-20", "close": 2.43, "volume": 207212.0}, {"date": "2018-11-21", "close": 2.36, "volume": 673484.0}, {"date": "2018-11-22", "close": 2.44, "volume": 177700.0}, {"date": "2018-11-23", "close": 2.49, "volume": 1737336.0}, {"date": "2018-11-26", "close": 2.45, "volume": 93409.0}, {"date": "2018-11-27", "close": 2.54, "volume": 240110.0}, {"date": "2018-11-28", "close": 2.58, "volume": 1775985.0}, {"date": "2018-11-29", "close": 2.62, "volume": 286939.0}, {"date": "2018-11-30", "close": 2.75, "volume": 676904.0}, {"date": "2018-12-03", "close": 2.7, "volume": 433598.0}, {"date": "2018-12-04", "close": 2.71, "volume": 240814.0}, {"date": "2018-12-05", "close": 2.62, "volume": 309935.0}, {"date": "2018-12-06", "close": 2.55, "volume": 270161.0}, {"date": "2018-12-07", "close": 2.51, "volume": 538768.0}, {"date": "2018-12-10", "close": 2.51, "volume": 570867.0}, {"date": "2018-12-11", "close": 2.51, "volume": 522965.0}, {"date": "2018-12-12", "close": 2.6, "volume": 536763.0}, {"date": "2018-12-13", "close": 2.69, "volume": 554360.0}, {"date": "2018-12-14", "close": 2.73, "volume": 337589.0}, {"date": "2018-12-17", "close": 2.66, "volume": 167602.0}, {"date": "2018-12-18", "close": 2.54, "volume": 233306.0}, {"date": "2018-12-19", "close": 2.62, "volume": 407277.0}, {"date": "2018-12-20", "close": 2.54, "volume": 162308.0}, {"date": "2018-12-21", "close": 2.56, "volume": 468236.0}, {"date": "2018-12-24", "close": 2.51, "volume": 106151.0}, {"date": "2018-12-27", "close": 2.57, "volume": 105803.0}, {"date": "2018-12-28", "close": 2.56, "volume": 189301.0}, {"date": "2018-12-31", "close": 2.64, "volume": 160393.0}, {"date": "2019-01-02", "close": 2.74, "volume": 198347.0}, {"date": "2019-01-03", "close": 2.74, "volume": 110147.0}, {"date": "2019-01-04", "close": 2.59, "volume": 184266.0}, {"date": "2019-01-07", "close": 2.6, "volume": 157061.0}, {"date": "2019-01-08", "close": 2.71, "volume": 110084.0}, {"date": "2019-01-09", "close": 2.72, "volume": 255697.0}, {"date": "2019-01-10", "close": 2.78, "volume": 154039.0}, {"date": "2019-01-11", "close": 2.75, "volume": 129901.0}, {"date": "2019-01-14", "close": 2.81, "volume": 194062.0}, {"date": "2019-01-15", "close": 2.9, "volume": 251591.0}, {"date": "2019-01-16", "close": 2.87, "volume": 152403.0}, {"date": "2019-01-17", "close": 2.81, "volume": 121511.0}, {"date": "2019-01-18", "close": 2.75, "volume": 196467.0}, {"date": "2019-01-21", "close": 2.71, "volume": 176043.0}, {"date": "2019-01-22", "close": 2.73, "volume": 231629.0}, {"date": "2019-01-23", "close": 2.77, "volume": 123123.0}, {"date": "2019-01-24", "close": 2.77, "volume": 175920.0}, {"date": "2019-01-25", "close": 2.86, "volume": 290107.0}, {"date": "2019-01-29", "close": 2.9, "volume": 289912.0}, {"date": "2019-01-30", "close": 2.97, "volume": 258193.0}, {"date": "2019-01-31", "close": 2.98, "volume": 782605.0}, {"date": "2019-02-01", "close": 2.98, "volume": 106581.0}, {"date": "2019-02-04", "close": 2.98, "volume": 83292.0}, {"date": "2019-02-05", "close": 2.97, "volume": 197587.0}, {"date": "2019-02-06", "close": 3.0, "volume": 102432.0}, {"date": "2019-02-07", "close": 3.0, "volume": 144793.0}, {"date": "2019-02-08", "close": 3.02, "volume": 272826.0}, {"date": "2019-02-11", "close": 3.21, "volume": 878430.0}, {"date": "2019-02-12", "close": 3.15, "volume": 246080.0}, {"date": "2019-02-13", "close": 3.15, "volume": 123530.0}, {"date": "2019-02-14", "close": 3.23, "volume": 181498.0}, {"date": "2019-02-15", "close": 3.3, "volume": 487591.0}, {"date": "2019-02-18", "close": 3.33, "volume": 253986.0}, {"date": "2019-02-19", "close": 3.38, "volume": 285825.0}, {"date": "2019-02-20", "close": 3.36, "volume": 549915.0}, {"date": "2019-02-21", "close": 3.38, "volume": 126304.0}, {"date": "2019-02-22", "close": 3.2, "volume": 723047.0}, {"date": "2019-02-25", "close": 3.08, "volume": 698188.0}, {"date": "2019-02-26", "close": 3.11, "volume": 284472.0}, {"date": "2019-02-27", "close": 3.17, "volume": 204524.0}, {"date": "2019-02-28", "close": 3.21, "volume": 353679.0}, {"date": "2019-03-01", "close": 3.19, "volume": 407082.0}, {"date": "2019-03-04", "close": 3.2, "volume": 512087.0}, {"date": "2019-03-05", "close": 3.12, "volume": 514380.0}, {"date": "2019-03-06", "close": 3.11, "volume": 494132.0}, {"date": "2019-03-07", "close": 3.16, "volume": 391005.0}, {"date": "2019-03-08", "close": 3.18, "volume": 319192.0}, {"date": "2019-03-11", "close": 3.17, "volume": 172558.0}, {"date": "2019-03-12", "close": 3.15, "volume": 528694.0}, {"date": "2019-03-13", "close": 3.05, "volume": 746445.0}, {"date": "2019-03-14", "close": 3.08, "volume": 500527.0}, {"date": "2019-03-15", "close": 3.07, "volume": 888576.0}, {"date": "2019-03-18", "close": 3.14, "volume": 393717.0}, {"date": "2019-03-19", "close": 3.22, "volume": 1364119.0}, {"date": "2019-03-20", "close": 3.31, "volume": 429985.0}, {"date": "2019-03-21", "close": 3.31, "volume": 483834.0}, {"date": "2019-03-22", "close": 3.5, "volume": 383184.0}, {"date": "2019-03-25", "close": 3.38, "volume": 354485.0}, {"date": "2019-03-26", "close": 3.21, "volume": 566649.0}, {"date": "2019-03-27", "close": 3.14, "volume": 292662.0}, {"date": "2019-03-28", "close": 3.25, "volume": 443046.0}, {"date": "2019-03-29", "close": 3.44, "volume": 448560.0}, {"date": "2019-04-01", "close": 3.39, "volume": 149019.0}, {"date": "2019-04-02", "close": 3.44, "volume": 161157.0}, {"date": "2019-04-03", "close": 3.45, "volume": 214343.0}, {"date": "2019-04-04", "close": 3.41, "volume": 202594.0}, {"date": "2019-04-05", "close": 3.45, "volume": 196312.0}, {"date": "2019-04-08", "close": 3.43, "volume": 127378.0}, {"date": "2019-04-09", "close": 3.41, "volume": 71935.0}, {"date": "2019-04-10", "close": 3.41, "volume": 108195.0}, {"date": "2019-04-11", "close": 3.38, "volume": 140184.0}, {"date": "2019-04-12", "close": 3.38, "volume": 208686.0}, {"date": "2019-04-15", "close": 3.35, "volume": 85006.0}, {"date": "2019-04-16", "close": 3.31, "volume": 128393.0}, {"date": "2019-04-17", "close": 3.31, "volume": 254806.0}, {"date": "2019-04-18", "close": 3.22, "volume": 147741.0}, {"date": "2019-04-23", "close": 3.27, "volume": 225811.0}, {"date": "2019-04-24", "close": 3.27, "volume": 92248.0}, {"date": "2019-04-26", "close": 3.27, "volume": 59001.0}, {"date": "2019-04-29", "close": 3.34, "volume": 109315.0}, {"date": "2019-04-30", "close": 3.38, "volume": 318371.0}, {"date": "2019-05-01", "close": 3.35, "volume": 115631.0}, {"date": "2019-05-02", "close": 3.27, "volume": 141985.0}, {"date": "2019-05-03", "close": 3.27, "volume": 129046.0}, {"date": "2019-05-06", "close": 3.2, "volume": 112472.0}, {"date": "2019-05-07", "close": 3.17, "volume": 179554.0}, {"date": "2019-05-08", "close": 3.13, "volume": 193259.0}, {"date": "2019-05-09", "close": 3.13, "volume": 131349.0}, {"date": "2019-05-10", "close": 3.16, "volume": 141002.0}, {"date": "2019-05-13", "close": 3.23, "volume": 107911.0}, {"date": "2019-05-14", "close": 3.16, "volume": 75309.0}, {"date": "2019-05-15", "close": 3.15, "volume": 95093.0}, {"date": "2019-05-16", "close": 3.14, "volume": 72372.0}, {"date": "2019-05-17", "close": 3.13, "volume": 107847.0}, {"date": "2019-05-20", "close": 3.12, "volume": 176899.0}, {"date": "2019-05-21", "close": 3.12, "volume": 101460.0}, {"date": "2019-05-22", "close": 3.12, "volume": 273235.0}, {"date": "2019-05-23", "close": 3.1, "volume": 221733.0}, {"date": "2019-05-24", "close": 3.04, "volume": 233405.0}, {"date": "2019-05-27", "close": 3.08, "volume": 1654618.0}, {"date": "2019-05-28", "close": 3.07, "volume": 375405.0}, {"date": "2019-05-29", "close": 3.02, "volume": 153268.0}, {"date": "2019-05-30", "close": 3.06, "volume": 237318.0}, {"date": "2019-05-31", "close": 3.03, "volume": 116222.0}, {"date": "2019-06-03", "close": 2.98, "volume": 71072.0}, {"date": "2019-06-04", "close": 2.88, "volume": 275326.0}, {"date": "2019-06-05", "close": 2.74, "volume": 605115.0}, {"date": "2019-06-06", "close": 2.56, "volume": 3462355.0}, {"date": "2019-06-07", "close": 2.61, "volume": 577123.0}, {"date": "2019-06-11", "close": 2.59, "volume": 566247.0}, {"date": "2019-06-12", "close": 2.62, "volume": 7155791.0}, {"date": "2019-06-13", "close": 2.62, "volume": 222788.0}, {"date": "2019-06-14", "close": 2.57, "volume": 281095.0}, {"date": "2019-06-17", "close": 2.56, "volume": 278789.0}, {"date": "2019-06-18", "close": 2.6, "volume": 207754.0}, {"date": "2019-06-19", "close": 2.71, "volume": 669185.0}, {"date": "2019-06-20", "close": 2.78, "volume": 468717.0}, {"date": "2019-06-21", "close": 2.77, "volume": 513157.0}, {"date": "2019-06-24", "close": 2.71, "volume": 196635.0}, {"date": "2019-06-25", "close": 2.63, "volume": 266535.0}, {"date": "2019-06-26", "close": 2.62, "volume": 292015.0}, {"date": "2019-06-27", "close": 2.6, "volume": 346935.0}, {"date": "2019-06-28", "close": 2.63, "volume": 165938.0}, {"date": "2019-07-01", "close": 2.7, "volume": 160562.0}, {"date": "2019-07-02", "close": 2.64, "volume": 172373.0}, {"date": "2019-07-03", "close": 2.66, "volume": 176163.0}, {"date": "2019-07-04", "close": 2.7, "volume": 175385.0}, {"date": "2019-07-05", "close": 2.65, "volume": 348460.0}, {"date": "2019-07-08", "close": 2.62, "volume": 290086.0}, {"date": "2019-07-09", "close": 2.6, "volume": 200754.0}, {"date": "2019-07-10", "close": 2.58, "volume": 245001.0}, {"date": "2019-07-11", "close": 2.65, "volume": 195642.0}, {"date": "2019-07-12", "close": 2.7, "volume": 331182.0}, {"date": "2019-07-15", "close": 2.68, "volume": 255900.0}, {"date": "2019-07-16", "close": 2.71, "volume": 88639.0}, {"date": "2019-07-17", "close": 2.68, "volume": 208038.0}, {"date": "2019-07-18", "close": 2.69, "volume": 201137.0}, {"date": "2019-07-19", "close": 2.7, "volume": 146071.0}, {"date": "2019-07-22", "close": 2.76, "volume": 308622.0}, {"date": "2019-07-23", "close": 2.7, "volume": 220267.0}, {"date": "2019-07-24", "close": 2.7, "volume": 198824.0}, {"date": "2019-07-25", "close": 2.68, "volume": 262843.0}, {"date": "2019-07-26", "close": 2.67, "volume": 181485.0}, {"date": "2019-07-29", "close": 2.68, "volume": 248598.0}, {"date": "2019-07-30", "close": 2.75, "volume": 499771.0}, {"date": "2019-07-31", "close": 2.8, "volume": 279767.0}, {"date": "2019-08-01", "close": 2.75, "volume": 229035.0}, {"date": "2019-08-02", "close": 2.76, "volume": 187560.0}, {"date": "2019-08-05", "close": 2.68, "volume": 144866.0}, {"date": "2019-08-06", "close": 2.6, "volume": 352749.0}, {"date": "2019-08-07", "close": 2.68, "volume": 376646.0}, {"date": "2019-08-08", "close": 2.64, "volume": 214454.0}, {"date": "2019-08-09", "close": 2.68, "volume": 414874.0}, {"date": "2019-08-12", "close": 2.68, "volume": 93194.0}, {"date": "2019-08-13", "close": 2.69, "volume": 153123.0}, {"date": "2019-08-14", "close": 2.65, "volume": 112681.0}, {"date": "2019-08-15", "close": 2.54, "volume": 327467.0}, {"date": "2019-08-16", "close": 2.55, "volume": 285627.0}, {"date": "2019-08-19", "close": 2.61, "volume": 165498.0}, {"date": "2019-08-20", "close": 2.79, "volume": 494037.0}, {"date": "2019-08-21", "close": 2.88, "volume": 354758.0}, {"date": "2019-08-22", "close": 2.84, "volume": 199860.0}, {"date": "2019-08-23", "close": 2.94, "volume": 442895.0}, {"date": "2019-08-26", "close": 2.91, "volume": 318436.0}, {"date": "2019-08-27", "close": 2.83, "volume": 129334.0}, {"date": "2019-08-28", "close": 2.87, "volume": 368412.0}, {"date": "2019-08-29", "close": 2.81, "volume": 101097.0}, {"date": "2019-08-30", "close": 2.79, "volume": 153246.0}, {"date": "2019-09-02", "close": 2.81, "volume": 89500.0}, {"date": "2019-09-03", "close": 2.76, "volume": 108523.0}, {"date": "2019-09-04", "close": 2.72, "volume": 832387.0}, {"date": "2019-09-05", "close": 2.73, "volume": 484046.0}, {"date": "2019-09-06", "close": 2.79, "volume": 300411.0}, {"date": "2019-09-09", "close": 2.76, "volume": 331222.0}, {"date": "2019-09-10", "close": 2.74, "volume": 334342.0}, {"date": "2019-09-11", "close": 2.69, "volume": 419782.0}, {"date": "2019-09-12", "close": 2.68, "volume": 208945.0}, {"date": "2019-09-13", "close": 2.67, "volume": 540525.0}, {"date": "2019-09-16", "close": 2.65, "volume": 376537.0}, {"date": "2019-09-17", "close": 2.67, "volume": 254189.0}, {"date": "2019-09-18", "close": 2.68, "volume": 323716.0}, {"date": "2019-09-19", "close": 2.72, "volume": 1637618.0}, {"date": "2019-09-20", "close": 2.75, "volume": 393804.0}, {"date": "2019-09-23", "close": 2.8, "volume": 702021.0}, {"date": "2019-09-24", "close": 2.77, "volume": 305089.0}, {"date": "2019-09-25", "close": 2.77, "volume": 451865.0}, {"date": "2019-09-26", "close": 2.77, "volume": 260463.0}, {"date": "2019-09-27", "close": 2.75, "volume": 254510.0}, {"date": "2019-09-30", "close": 2.91, "volume": 699321.0}, {"date": "2019-10-01", "close": 3.06, "volume": 657707.0}, {"date": "2019-10-02", "close": 3.07, "volume": 487831.0}, {"date": "2019-10-03", "close": 3.14, "volume": 438582.0}, {"date": "2019-10-04", "close": 3.12, "volume": 234962.0}, {"date": "2019-10-07", "close": 3.12, "volume": 194664.0}, {"date": "2019-10-08", "close": 3.25, "volume": 296065.0}, {"date": "2019-10-09", "close": 3.24, "volume": 300043.0}, {"date": "2019-10-10", "close": 3.25, "volume": 535695.0}, {"date": "2019-10-11", "close": 3.34, "volume": 309291.0}, {"date": "2019-10-14", "close": 3.35, "volume": 304538.0}, {"date": "2019-10-15", "close": 3.37, "volume": 243379.0}, {"date": "2019-10-16", "close": 3.48, "volume": 793033.0}, {"date": "2019-10-17", "close": 3.5, "volume": 432876.0}, {"date": "2019-10-18", "close": 3.36, "volume": 423609.0}, {"date": "2019-10-21", "close": 3.36, "volume": 378523.0}, {"date": "2019-10-22", "close": 3.33, "volume": 736011.0}, {"date": "2019-10-23", "close": 3.36, "volume": 262323.0}, {"date": "2019-10-24", "close": 3.34, "volume": 831837.0}, {"date": "2019-10-25", "close": 3.31, "volume": 175842.0}, {"date": "2019-10-28", "close": 3.26, "volume": 182320.0}, {"date": "2019-10-29", "close": 3.28, "volume": 200661.0}, {"date": "2019-10-30", "close": 3.24, "volume": 149005.0}, {"date": "2019-10-31", "close": 3.23, "volume": 217810.0}, {"date": "2019-11-01", "close": 3.17, "volume": 1048588.0}, {"date": "2019-11-04", "close": 3.17, "volume": 337567.0}, {"date": "2019-11-05", "close": 3.18, "volume": 201393.0}, {"date": "2019-11-06", "close": 3.23, "volume": 314158.0}, {"date": "2019-11-07", "close": 3.16, "volume": 186933.0}, {"date": "2019-11-08", "close": 3.17, "volume": 100366.0}, {"date": "2019-11-11", "close": 3.22, "volume": 121179.0}, {"date": "2019-11-12", "close": 3.19, "volume": 162296.0}, {"date": "2019-11-13", "close": 3.11, "volume": 301427.0}, {"date": "2019-11-14", "close": 3.1, "volume": 193922.0}, {"date": "2019-11-15", "close": 3.1, "volume": 155420.0}, {"date": "2019-11-18", "close": 3.05, "volume": 127239.0}, {"date": "2019-11-19", "close": 3.0, "volume": 171834.0}, {"date": "2019-11-20", "close": 2.99, "volume": 206401.0}, {"date": "2019-11-21", "close": 2.96, "volume": 297468.0}, {"date": "2019-11-22", "close": 2.93, "volume": 141409.0}, {"date": "2019-11-25", "close": 2.91, "volume": 369717.0}, {"date": "2019-11-26", "close": 2.9, "volume": 335023.0}, {"date": "2019-11-27", "close": 2.88, "volume": 341487.0}, {"date": "2019-11-28", "close": 2.98, "volume": 1076990.0}, {"date": "2019-11-29", "close": 2.98, "volume": 174281.0}, {"date": "2019-12-02", "close": 2.98, "volume": 152817.0}, {"date": "2019-12-03", "close": 2.91, "volume": 171479.0}, {"date": "2019-12-04", "close": 2.94, "volume": 162223.0}, {"date": "2019-12-05", "close": 2.99, "volume": 184911.0}, {"date": "2019-12-06", "close": 2.79, "volume": 610982.0}, {"date": "2019-12-09", "close": 2.78, "volume": 336417.0}, {"date": "2019-12-10", "close": 2.79, "volume": 229093.0}, {"date": "2019-12-11", "close": 2.83, "volume": 130028.0}, {"date": "2019-12-12", "close": 2.8, "volume": 101518.0}, {"date": "2019-12-13", "close": 2.82, "volume": 108053.0}, {"date": "2019-12-16", "close": 2.86, "volume": 178857.0}, {"date": "2019-12-17", "close": 2.93, "volume": 227332.0}, {"date": "2019-12-18", "close": 2.98, "volume": 172441.0}, {"date": "2019-12-19", "close": 3.18, "volume": 566204.0}, {"date": "2019-12-20", "close": 2.61, "volume": 1896650.0}, {"date": "2019-12-23", "close": 2.52, "volume": 1037803.0}, {"date": "2019-12-24", "close": 2.51, "volume": 514395.0}, {"date": "2019-12-27", "close": 2.46, "volume": 425734.0}, {"date": "2019-12-30", "close": 2.5, "volume": 387671.0}, {"date": "2019-12-31", "close": 2.46, "volume": 177963.0}, {"date": "2020-01-02", "close": 2.45, "volume": 169455.0}, {"date": "2020-01-03", "close": 2.41, "volume": 600969.0}, {"date": "2020-01-06", "close": 2.47, "volume": 227778.0}, {"date": "2020-01-07", "close": 2.57, "volume": 663370.0}, {"date": "2020-01-08", "close": 2.5, "volume": 181012.0}, {"date": "2020-01-09", "close": 2.56, "volume": 190286.0}, {"date": "2020-01-10", "close": 2.54, "volume": 501212.0}, {"date": "2020-01-13", "close": 2.51, "volume": 389714.0}, {"date": "2020-01-14", "close": 2.5, "volume": 582467.0}, {"date": "2020-01-15", "close": 2.57, "volume": 195967.0}, {"date": "2020-01-16", "close": 2.52, "volume": 242529.0}, {"date": "2020-01-17", "close": 2.53, "volume": 276777.0}, {"date": "2020-01-20", "close": 2.53, "volume": 269323.0}, {"date": "2020-01-21", "close": 2.5, "volume": 285726.0}, {"date": "2020-01-22", "close": 2.54, "volume": 251611.0}, {"date": "2020-01-23", "close": 2.55, "volume": 211237.0}, {"date": "2020-01-24", "close": 2.54, "volume": 182517.0}, {"date": "2020-01-28", "close": 2.49, "volume": 234399.0}, {"date": "2020-01-29", "close": 2.47, "volume": 268532.0}, {"date": "2020-01-30", "close": 2.41, "volume": 247191.0}, {"date": "2020-01-31", "close": 2.41, "volume": 681404.0}, {"date": "2020-02-03", "close": 2.35, "volume": 413016.0}, {"date": "2020-02-04", "close": 2.35, "volume": 164167.0}, {"date": "2020-02-05", "close": 2.37, "volume": 167781.0}, {"date": "2020-02-06", "close": 2.35, "volume": 371846.0}, {"date": "2020-02-07", "close": 2.35, "volume": 299530.0}, {"date": "2020-02-10", "close": 2.37, "volume": 143754.0}, {"date": "2020-02-11", "close": 2.35, "volume": 161030.0}, {"date": "2020-02-12", "close": 2.35, "volume": 251939.0}, {"date": "2020-02-13", "close": 2.38, "volume": 164495.0}, {"date": "2020-02-14", "close": 2.38, "volume": 218893.0}, {"date": "2020-02-17", "close": 2.42, "volume": 94780.0}, {"date": "2020-02-18", "close": 2.39, "volume": 107417.0}, {"date": "2020-02-19", "close": 2.36, "volume": 128685.0}, {"date": "2020-02-20", "close": 2.34, "volume": 130030.0}, {"date": "2020-02-21", "close": 2.37, "volume": 77596.0}, {"date": "2020-02-24", "close": 2.33, "volume": 177961.0}, {"date": "2020-02-25", "close": 2.23, "volume": 254354.0}, {"date": "2020-02-26", "close": 2.0, "volume": 844751.0}, {"date": "2020-02-27", "close": 1.965, "volume": 2478062.0}, {"date": "2020-02-28", "close": 1.77, "volume": 1725508.0}, {"date": "2020-03-02", "close": 1.8, "volume": 1425298.0}, {"date": "2020-03-03", "close": 1.76, "volume": 2341013.0}, {"date": "2020-03-04", "close": 1.62, "volume": 1260282.0}, {"date": "2020-03-05", "close": 1.58, "volume": 1056869.0}, {"date": "2020-03-06", "close": 1.415, "volume": 2419999.0}, {"date": "2020-03-09", "close": 1.225, "volume": 1955313.0}, {"date": "2020-03-10", "close": 1.3, "volume": 2513948.0}, {"date": "2020-03-11", "close": 1.17, "volume": 1868886.0}, {"date": "2020-03-12", "close": 1.105, "volume": 2070814.0}, {"date": "2020-03-13", "close": 1.175, "volume": 2672685.0}, {"date": "2020-03-16", "close": 1.05, "volume": 2611153.0}, {"date": "2020-03-17", "close": 0.9, "volume": 4337126.0}, {"date": "2020-03-18", "close": 0.88, "volume": 1884769.0}, {"date": "2020-03-19", "close": 0.76, "volume": 2231481.0}, {"date": "2020-03-20", "close": 0.87, "volume": 3124117.0}, {"date": "2020-03-23", "close": 0.775, "volume": 1864046.0}, {"date": "2020-03-24", "close": 1.025, "volume": 2219948.0}, {"date": "2020-03-25", "close": 1.135, "volume": 1875453.0}, {"date": "2020-03-26", "close": 1.18, "volume": 1073150.0}, {"date": "2020-03-27", "close": 1.2, "volume": 2369777.0}, {"date": "2020-03-30", "close": 1.445, "volume": 2127657.0}, {"date": "2020-03-31", "close": 1.515, "volume": 3224241.0}, {"date": "2020-04-01", "close": 1.41, "volume": 1204850.0}, {"date": "2020-04-02", "close": 1.33, "volume": 976362.0}, {"date": "2020-04-03", "close": 1.23, "volume": 856421.0}, {"date": "2020-04-06", "close": 1.38, "volume": 1155071.0}, {"date": "2020-04-07", "close": 1.39, "volume": 1359358.0}, {"date": "2020-04-08", "close": 1.275, "volume": 946884.0}, {"date": "2020-04-09", "close": 1.31, "volume": 1199542.0}, {"date": "2020-04-14", "close": 1.475, "volume": 1760892.0}, {"date": "2020-04-15", "close": 1.645, "volume": 1518333.0}, {"date": "2020-04-16", "close": 1.6, "volume": 857719.0}, {"date": "2020-04-17", "close": 1.755, "volume": 1849895.0}, {"date": "2020-04-20", "close": 1.615, "volume": 1903535.0}, {"date": "2020-04-21", "close": 1.41, "volume": 2003264.0}, {"date": "2020-04-22", "close": 1.34, "volume": 842984.0}, {"date": "2020-04-23", "close": 1.31, "volume": 682720.0}, {"date": "2020-04-24", "close": 1.27, "volume": 1435800.0}, {"date": "2020-04-27", "close": 1.4, "volume": 1165556.0}, {"date": "2020-04-28", "close": 1.4, "volume": 1740090.0}, {"date": "2020-04-29", "close": 1.39, "volume": 863473.0}, {"date": "2020-04-30", "close": 1.5, "volume": 917789.0}, {"date": "2020-05-01", "close": 1.445, "volume": 1109130.0}, {"date": "2020-05-04", "close": 1.495, "volume": 1094607.0}, {"date": "2020-05-05", "close": 1.44, "volume": 992621.0}, {"date": "2020-05-06", "close": 1.45, "volume": 572746.0}, {"date": "2020-05-07", "close": 1.52, "volume": 789504.0}, {"date": "2020-05-08", "close": 1.54, "volume": 445184.0}, {"date": "2020-05-11", "close": 1.5, "volume": 680758.0}, {"date": "2020-05-12", "close": 1.485, "volume": 357955.0}, {"date": "2020-05-13", "close": 1.485, "volume": 572486.0}, {"date": "2020-05-14", "close": 1.42, "volume": 375262.0}, {"date": "2020-05-15", "close": 1.39, "volume": 703543.0}, {"date": "2020-05-18", "close": 1.485, "volume": 624936.0}, {"date": "2020-05-19", "close": 1.64, "volume": 1132773.0}, {"date": "2020-05-20", "close": 1.575, "volume": 397141.0}, {"date": "2020-05-21", "close": 1.525, "volume": 422882.0}, {"date": "2020-05-22", "close": 1.53, "volume": 444269.0}, {"date": "2020-05-25", "close": 1.56, "volume": 609159.0}, {"date": "2020-05-26", "close": 1.63, "volume": 828393.0}, {"date": "2020-05-27", "close": 1.57, "volume": 976434.0}, {"date": "2020-05-28", "close": 1.525, "volume": 636899.0}, {"date": "2020-05-29", "close": 1.455, "volume": 1327284.0}, {"date": "2020-06-01", "close": 1.46, "volume": 688676.0}, {"date": "2020-06-02", "close": 1.485, "volume": 813527.0}, {"date": "2020-06-03", "close": 1.525, "volume": 1133890.0}, {"date": "2020-06-04", "close": 1.465, "volume": 1296538.0}, {"date": "2020-06-05", "close": 1.505, "volume": 1549039.0}, {"date": "2020-06-09", "close": 1.605, "volume": 1334585.0}, {"date": "2020-06-10", "close": 1.515, "volume": 1126184.0}, {"date": "2020-06-11", "close": 1.44, "volume": 1132502.0}, {"date": "2020-06-12", "close": 1.375, "volume": 1081781.0}, {"date": "2020-06-15", "close": 1.33, "volume": 1073140.0}, {"date": "2020-06-16", "close": 1.395, "volume": 640278.0}, {"date": "2020-06-17", "close": 1.43, "volume": 753255.0}, {"date": "2020-06-18", "close": 1.375, "volume": 736305.0}, {"date": "2020-06-19", "close": 1.48, "volume": 2697465.0}, {"date": "2020-06-22", "close": 1.46, "volume": 626379.0}, {"date": "2020-06-23", "close": 1.47, "volume": 744523.0}, {"date": "2020-06-24", "close": 1.5, "volume": 1126453.0}, {"date": "2020-06-25", "close": 1.44, "volume": 708379.0}, {"date": "2020-06-26", "close": 1.41, "volume": 937349.0}, {"date": "2020-06-29", "close": 1.375, "volume": 1061423.0}, {"date": "2020-06-30", "close": 1.41, "volume": 788732.0}, {"date": "2020-07-01", "close": 1.44, "volume": 441743.0}, {"date": "2020-07-02", "close": 1.54, "volume": 1274731.0}, {"date": "2020-07-03", "close": 1.45, "volume": 514928.0}, {"date": "2020-07-06", "close": 1.455, "volume": 488108.0}, {"date": "2020-07-07", "close": 1.4, "volume": 521050.0}, {"date": "2020-07-08", "close": 1.39, "volume": 434593.0}, {"date": "2020-07-09", "close": 1.415, "volume": 232282.0}, {"date": "2020-07-10", "close": 1.375, "volume": 482229.0}, {"date": "2020-07-13", "close": 1.34, "volume": 523969.0}, {"date": "2020-07-14", "close": 1.335, "volume": 387708.0}, {"date": "2020-07-15", "close": 1.335, "volume": 321054.0}, {"date": "2020-07-16", "close": 1.345, "volume": 328092.0}, {"date": "2020-07-17", "close": 1.35, "volume": 342733.0}, {"date": "2020-07-20", "close": 1.385, "volume": 412823.0}, {"date": "2020-07-21", "close": 1.415, "volume": 622108.0}, {"date": "2020-07-22", "close": 1.435, "volume": 521674.0}, {"date": "2020-07-23", "close": 1.44, "volume": 251549.0}, {"date": "2020-07-24", "close": 1.385, "volume": 257313.0}, {"date": "2020-07-27", "close": 1.405, "volume": 254284.0}, {"date": "2020-07-28", "close": 1.405, "volume": 386130.0}, {"date": "2020-07-29", "close": 1.37, "volume": 514560.0}, {"date": "2020-07-30", "close": 1.33, "volume": 618284.0}, {"date": "2020-07-31", "close": 1.32, "volume": 384983.0}, {"date": "2020-08-03", "close": 1.265, "volume": 389634.0}, {"date": "2020-08-04", "close": 1.305, "volume": 257650.0}, {"date": "2020-08-05", "close": 1.315, "volume": 216966.0}, {"date": "2020-08-06", "close": 1.325, "volume": 153412.0}, {"date": "2020-08-07", "close": 1.33, "volume": 215288.0}, {"date": "2020-08-10", "close": 1.375, "volume": 406865.0}, {"date": "2020-08-11", "close": 1.37, "volume": 291087.0}, {"date": "2020-08-12", "close": 1.355, "volume": 179400.0}, {"date": "2020-08-13", "close": 1.33, "volume": 318009.0}, {"date": "2020-08-14", "close": 1.345, "volume": 264780.0}, {"date": "2020-08-17", "close": 1.32, "volume": 386192.0}, {"date": "2020-08-18", "close": 1.34, "volume": 497710.0}, {"date": "2020-08-19", "close": 1.345, "volume": 244032.0}, {"date": "2020-08-20", "close": 1.33, "volume": 234762.0}, {"date": "2020-08-21", "close": 1.375, "volume": 548836.0}, {"date": "2020-08-24", "close": 1.35, "volume": 160721.0}, {"date": "2020-08-25", "close": 1.32, "volume": 438207.0}, {"date": "2020-08-26", "close": 1.345, "volume": 262881.0}, {"date": "2020-08-27", "close": 1.28, "volume": 638352.0}, {"date": "2020-08-28", "close": 1.245, "volume": 1295018.0}, {"date": "2020-08-31", "close": 1.21, "volume": 428775.0}, {"date": "2020-09-01", "close": 1.21, "volume": 440952.0}, {"date": "2020-09-02", "close": 1.245, "volume": 599150.0}, {"date": "2020-09-03", "close": 1.25, "volume": 230988.0}, {"date": "2020-09-04", "close": 1.19, "volume": 614396.0}, {"date": "2020-09-07", "close": 1.175, "volume": 775189.0}, {"date": "2020-09-08", "close": 1.165, "volume": 695484.0}, {"date": "2020-09-09", "close": 1.14, "volume": 838342.0}, {"date": "2020-09-10", "close": 1.16, "volume": 520095.0}, {"date": "2020-09-11", "close": 1.165, "volume": 251120.0}, {"date": "2020-09-14", "close": 1.155, "volume": 410470.0}, {"date": "2020-09-15", "close": 1.16, "volume": 473762.0}, {"date": "2020-09-16", "close": 1.16, "volume": 344385.0}, {"date": "2020-09-17", "close": 1.135, "volume": 767899.0}, {"date": "2020-09-18", "close": 1.055, "volume": 5293754.0}, {"date": "2020-09-21", "close": 1.085, "volume": 928789.0}, {"date": "2020-09-22", "close": 1.06, "volume": 653290.0}, {"date": "2020-09-23", "close": 1.085, "volume": 409979.0}, {"date": "2020-09-24", "close": 1.05, "volume": 564724.0}, {"date": "2020-09-25", "close": 1.02, "volume": 1890635.0}, {"date": "2020-09-28", "close": 1.125, "volume": 931761.0}, {"date": "2020-09-29", "close": 1.135, "volume": 494216.0}, {"date": "2020-09-30", "close": 1.04, "volume": 2385457.0}, {"date": "2020-10-01", "close": 1.035, "volume": 1565257.0}, {"date": "2020-10-02", "close": 0.99, "volume": 1975577.0}, {"date": "2020-10-05", "close": 1.065, "volume": 1055919.0}, {"date": "2020-10-06", "close": 1.07, "volume": 858001.0}, {"date": "2020-10-07", "close": 1.045, "volume": 923543.0}, {"date": "2020-10-08", "close": 1.05, "volume": 659624.0}, {"date": "2020-10-09", "close": 1.04, "volume": 707307.0}, {"date": "2020-10-12", "close": 1.055, "volume": 1048304.0}, {"date": "2020-10-13", "close": 1.005, "volume": 2338988.0}, {"date": "2020-10-14", "close": 0.995, "volume": 900840.0}, {"date": "2020-10-15", "close": 1.0, "volume": 1456260.0}, {"date": "2020-10-16", "close": 0.99, "volume": 608797.0}, {"date": "2020-10-19", "close": 0.985, "volume": 517409.0}, {"date": "2020-10-20", "close": 0.945, "volume": 811013.0}, {"date": "2020-10-21", "close": 0.955, "volume": 567519.0}, {"date": "2020-10-22", "close": 0.95, "volume": 822766.0}, {"date": "2020-10-23", "close": 0.97, "volume": 527713.0}, {"date": "2020-10-26", "close": 0.97, "volume": 403061.0}, {"date": "2020-10-27", "close": 0.95, "volume": 2643570.0}, {"date": "2020-10-28", "close": 0.985, "volume": 2172635.0}, {"date": "2020-10-29", "close": 1.0, "volume": 783214.0}, {"date": "2020-10-30", "close": 1.03, "volume": 1094629.0}, {"date": "2020-11-02", "close": 1.04, "volume": 306086.0}, {"date": "2020-11-03", "close": 1.075, "volume": 451845.0}, {"date": "2020-11-04", "close": 1.1, "volume": 701314.0}, {"date": "2020-11-05", "close": 1.06, "volume": 620292.0}, {"date": "2020-11-06", "close": 1.105, "volume": 710890.0}, {"date": "2020-11-09", "close": 1.08, "volume": 569551.0}, {"date": "2020-11-10", "close": 1.175, "volume": 1269493.0}, {"date": "2020-11-11", "close": 1.23, "volume": 583660.0}, {"date": "2020-11-12", "close": 1.255, "volume": 537503.0}, {"date": "2020-11-13", "close": 1.465, "volume": 2304935.0}, {"date": "2020-11-16", "close": 1.43, "volume": 199389.0}, {"date": "2020-11-17", "close": 1.52, "volume": 2427698.0}, {"date": "2020-11-18", "close": 1.51, "volume": 1247980.0}, {"date": "2020-11-19", "close": 1.475, "volume": 673453.0}, {"date": "2020-11-20", "close": 1.82, "volume": 2493869.0}, {"date": "2020-11-23", "close": 1.775, "volume": 1128457.0}, {"date": "2020-11-24", "close": 1.85, "volume": 1813092.0}, {"date": "2020-11-25", "close": 1.77, "volume": 1404486.0}, {"date": "2020-11-26", "close": 1.825, "volume": 938670.0}, {"date": "2020-11-27", "close": 1.79, "volume": 895548.0}, {"date": "2020-11-30", "close": 1.745, "volume": 5198919.0}, {"date": "2020-12-01", "close": 1.81, "volume": 1138638.0}, {"date": "2020-12-02", "close": 1.84, "volume": 723317.0}, {"date": "2020-12-03", "close": 1.85, "volume": 645287.0}, {"date": "2020-12-04", "close": 1.85, "volume": 968662.0}, {"date": "2020-12-07", "close": 1.86, "volume": 423621.0}, {"date": "2020-12-08", "close": 1.85, "volume": 674340.0}, {"date": "2020-12-09", "close": 1.85, "volume": 395213.0}, {"date": "2020-12-10", "close": 1.865, "volume": 330670.0}, {"date": "2020-12-11", "close": 1.85, "volume": 543101.0}, {"date": "2020-12-14", "close": 1.86, "volume": 788905.0}, {"date": "2020-12-15", "close": 1.85, "volume": 1034035.0}, {"date": "2020-12-16", "close": 1.845, "volume": 871572.0}, {"date": "2020-12-17", "close": 1.85, "volume": 983273.0}, {"date": "2020-12-18", "close": 1.9, "volume": 899013.0}, {"date": "2020-12-21", "close": 1.87, "volume": 533728.0}, {"date": "2020-12-22", "close": 1.85, "volume": 190237.0}, {"date": "2020-12-23", "close": 1.85, "volume": 107067.0}, {"date": "2020-12-24", "close": 1.855, "volume": 173343.0}, {"date": "2020-12-29", "close": 1.98, "volume": 372945.0}, {"date": "2020-12-30", "close": 1.88, "volume": 375444.0}, {"date": "2020-12-31", "close": 1.89, "volume": 73105.0}, {"date": "2021-01-04", "close": 1.87, "volume": 590256.0}, {"date": "2021-01-05", "close": 1.85, "volume": 359179.0}, {"date": "2021-01-06", "close": 1.85, "volume": 1416021.0}, {"date": "2021-01-07", "close": 1.86, "volume": 238706.0}, {"date": "2021-01-08", "close": 1.85, "volume": 95905.0}, {"date": "2021-01-11", "close": 1.83, "volume": 211130.0}, {"date": "2021-01-12", "close": 1.845, "volume": 124206.0}, {"date": "2021-01-13", "close": 1.855, "volume": 199268.0}, {"date": "2021-01-14", "close": 1.86, "volume": 414577.0}, {"date": "2021-01-15", "close": 1.895, "volume": 204170.0}, {"date": "2021-01-18", "close": 1.85, "volume": 129385.0}, {"date": "2021-01-19", "close": 1.855, "volume": 121970.0}, {"date": "2021-01-20", "close": 1.705, "volume": 2330786.0}, {"date": "2021-01-21", "close": 1.75, "volume": 494222.0}, {"date": "2021-01-22", "close": 1.82, "volume": 351338.0}, {"date": "2021-01-25", "close": 1.885, "volume": 129756.0}, {"date": "2021-01-27", "close": 1.825, "volume": 386058.0}, {"date": "2021-01-28", "close": 1.8, "volume": 221136.0}, {"date": "2021-01-29", "close": 1.815, "volume": 440604.0}, {"date": "2021-02-01", "close": 1.82, "volume": 110687.0}, {"date": "2021-02-02", "close": 1.82, "volume": 72129.0}, {"date": "2021-02-03", "close": 1.8, "volume": 74439.0}, {"date": "2021-02-04", "close": 1.88, "volume": 317630.0}, {"date": "2021-02-05", "close": 1.85, "volume": 409287.0}, {"date": "2021-02-08", "close": 1.855, "volume": 33260.0}, {"date": "2021-02-09", "close": 1.85, "volume": 181054.0}, {"date": "2021-02-10", "close": 1.85, "volume": 327145.0}, {"date": "2021-02-11", "close": 1.91, "volume": 350499.0}, {"date": "2021-02-12", "close": 2.0, "volume": 510451.0}, {"date": "2021-02-15", "close": 1.975, "volume": 222353.0}, {"date": "2021-02-16", "close": 1.865, "volume": 385528.0}, {"date": "2021-02-17", "close": 1.85, "volume": 1028540.0}, {"date": "2021-02-18", "close": 1.855, "volume": 340867.0}, {"date": "2021-02-19", "close": 1.855, "volume": 260633.0}, {"date": "2021-02-22", "close": 1.895, "volume": 145798.0}, {"date": "2021-02-23", "close": 1.94, "volume": 290133.0}, {"date": "2021-02-24", "close": 1.97, "volume": 223808.0}, {"date": "2021-02-25", "close": 2.05, "volume": 494014.0}, {"date": "2021-02-26", "close": 1.97, "volume": 611429.0}, {"date": "2021-03-01", "close": 1.99, "volume": 346152.0}, {"date": "2021-03-02", "close": 2.0, "volume": 1063633.0}, {"date": "2021-03-03", "close": 1.97, "volume": 247525.0}, {"date": "2021-03-04", "close": 1.91, "volume": 274326.0}, {"date": "2021-03-05", "close": 1.955, "volume": 232482.0}, {"date": "2021-03-08", "close": 2.02, "volume": 205199.0}, {"date": "2021-03-09", "close": 1.98, "volume": 115928.0}, {"date": "2021-03-10", "close": 1.995, "volume": 212712.0}, {"date": "2021-03-11", "close": 2.0, "volume": 275943.0}, {"date": "2021-03-12", "close": 2.07, "volume": 406098.0}, {"date": "2021-03-15", "close": 2.08, "volume": 233098.0}, {"date": "2021-03-16", "close": 2.09, "volume": 225218.0}, {"date": "2021-03-17", "close": 1.985, "volume": 276650.0}, {"date": "2021-03-18", "close": 1.97, "volume": 575526.0}, {"date": "2021-03-19", "close": 2.03, "volume": 964772.0}, {"date": "2021-03-22", "close": 2.01, "volume": 184763.0}, {"date": "2021-03-23", "close": 2.09, "volume": 256861.0}, {"date": "2021-03-24", "close": 2.06, "volume": 159189.0}, {"date": "2021-03-25", "close": 2.08, "volume": 349104.0}, {"date": "2021-03-26", "close": 2.11, "volume": 146002.0}, {"date": "2021-03-29", "close": 2.1, "volume": 93246.0}, {"date": "2021-03-30", "close": 2.08, "volume": 694350.0}, {"date": "2021-03-31", "close": 2.06, "volume": 422138.0}, {"date": "2021-04-01", "close": 2.04, "volume": 403317.0}, {"date": "2021-04-06", "close": 2.11, "volume": 456899.0}, {"date": "2021-04-07", "close": 2.15, "volume": 219941.0}, {"date": "2021-04-08", "close": 2.17, "volume": 307881.0}, {"date": "2021-04-09", "close": 2.37, "volume": 467436.0}, {"date": "2021-04-12", "close": 2.29, "volume": 93815.0}, {"date": "2021-04-13", "close": 2.31, "volume": 356163.0}, {"date": "2021-04-14", "close": 2.29, "volume": 198376.0}, {"date": "2021-04-15", "close": 2.31, "volume": 103912.0}, {"date": "2021-04-16", "close": 2.31, "volume": 122497.0}, {"date": "2021-04-19", "close": 2.22, "volume": 177621.0}, {"date": "2021-04-20", "close": 2.23, "volume": 84513.0}, {"date": "2021-04-21", "close": 2.22, "volume": 228742.0}, {"date": "2021-04-22", "close": 2.29, "volume": 192101.0}, {"date": "2021-04-23", "close": 2.2, "volume": 223781.0}, {"date": "2021-04-26", "close": 2.2, "volume": 254720.0}, {"date": "2021-04-27", "close": 2.14, "volume": 75517.0}, {"date": "2021-04-28", "close": 2.11, "volume": 8239660.0}, {"date": "2021-04-29", "close": 2.17, "volume": 319447.0}, {"date": "2021-04-30", "close": 2.3, "volume": 613473.0}, {"date": "2021-05-03", "close": 2.33, "volume": 239526.0}, {"date": "2021-05-04", "close": 2.22, "volume": 140967.0}, {"date": "2021-05-05", "close": 2.2, "volume": 147558.0}, {"date": "2021-05-06", "close": 2.2, "volume": 250187.0}, {"date": "2021-05-07", "close": 2.2, "volume": 541617.0}, {"date": "2021-05-10", "close": 2.2, "volume": 167117.0}, {"date": "2021-05-11", "close": 2.2, "volume": 178231.0}, {"date": "2021-05-12", "close": 2.2, "volume": 531699.0}, {"date": "2021-05-13", "close": 2.09, "volume": 221346.0}, {"date": "2021-05-14", "close": 2.08, "volume": 155245.0}, {"date": "2021-05-17", "close": 2.09, "volume": 312085.0}, {"date": "2021-05-18", "close": 2.16, "volume": 312733.0}, {"date": "2021-05-19", "close": 2.1, "volume": 916220.0}, {"date": "2021-05-20", "close": 2.05, "volume": 250145.0}, {"date": "2021-05-21", "close": 2.11, "volume": 319469.0}, {"date": "2021-05-24", "close": 2.1, "volume": 523606.0}, {"date": "2021-05-25", "close": 2.04, "volume": 369742.0}, {"date": "2021-05-26", "close": 2.03, "volume": 1049000.0}, {"date": "2021-05-27", "close": 2.0, "volume": 330769.0}, {"date": "2021-05-28", "close": 1.96, "volume": 286644.0}, {"date": "2021-05-31", "close": 1.99, "volume": 194401.0}, {"date": "2021-06-01", "close": 1.96, "volume": 114681.0}, {"date": "2021-06-02", "close": 1.97, "volume": 225859.0}, {"date": "2021-06-03", "close": 1.935, "volume": 238818.0}, {"date": "2021-06-04", "close": 1.96, "volume": 384453.0}, {"date": "2021-06-07", "close": 1.985, "volume": 350784.0}, {"date": "2021-06-08", "close": 2.03, "volume": 374170.0}, {"date": "2021-06-09", "close": 2.0, "volume": 458515.0}, {"date": "2021-06-10", "close": 2.02, "volume": 408846.0}, {"date": "2021-06-11", "close": 2.06, "volume": 386904.0}, {"date": "2021-06-15", "close": 2.03, "volume": 224305.0}, {"date": "2021-06-16", "close": 2.08, "volume": 285047.0}, {"date": "2021-06-17", "close": 1.97, "volume": 641321.0}, {"date": "2021-06-18", "close": 2.02, "volume": 292376.0}, {"date": "2021-06-21", "close": 1.95, "volume": 90156.0}, {"date": "2021-06-22", "close": 1.94, "volume": 154935.0}, {"date": "2021-06-23", "close": 1.905, "volume": 179581.0}, {"date": "2021-06-24", "close": 1.93, "volume": 398864.0}, {"date": "2021-06-25", "close": 2.0, "volume": 345158.0}, {"date": "2021-06-28", "close": 2.0, "volume": 134523.0}, {"date": "2021-06-29", "close": 1.95, "volume": 132058.0}, {"date": "2021-06-30", "close": 1.95, "volume": 250779.0}, {"date": "2021-07-01", "close": 1.965, "volume": 132517.0}, {"date": "2021-07-02", "close": 1.96, "volume": 93309.0}, {"date": "2021-07-05", "close": 1.95, "volume": 205292.0}, {"date": "2021-07-06", "close": 1.95, "volume": 224878.0}, {"date": "2021-07-07", "close": 1.985, "volume": 157687.0}, {"date": "2021-07-08", "close": 1.95, "volume": 1601709.0}, {"date": "2021-07-09", "close": 1.93, "volume": 105826.0}, {"date": "2021-07-12", "close": 1.91, "volume": 1055399.0}, {"date": "2021-07-13", "close": 1.94, "volume": 215271.0}, {"date": "2021-07-14", "close": 1.965, "volume": 402135.0}, {"date": "2021-07-15", "close": 1.99, "volume": 410337.0}, {"date": "2021-07-16", "close": 1.965, "volume": 228492.0}, {"date": "2021-07-19", "close": 1.91, "volume": 226588.0}, {"date": "2021-07-20", "close": 1.89, "volume": 1143239.0}, {"date": "2021-07-21", "close": 1.915, "volume": 227720.0}, {"date": "2021-07-22", "close": 1.9, "volume": 57185.0}, {"date": "2021-07-23", "close": 1.91, "volume": 236717.0}, {"date": "2021-07-26", "close": 1.91, "volume": 100076.0}, {"date": "2021-07-27", "close": 2.15, "volume": 1328408.0}, {"date": "2021-07-28", "close": 2.16, "volume": 520687.0}, {"date": "2021-07-29", "close": 2.13, "volume": 142527.0}, {"date": "2021-07-30", "close": 2.08, "volume": 155378.0}, {"date": "2021-08-02", "close": 2.11, "volume": 170190.0}, {"date": "2021-08-03", "close": 2.1, "volume": 283246.0}, {"date": "2021-08-04", "close": 2.03, "volume": 68293.0}, {"date": "2021-08-05", "close": 2.07, "volume": 173039.0}, {"date": "2021-08-06", "close": 2.1, "volume": 70595.0}, {"date": "2021-08-09", "close": 1.98, "volume": 2464249.0}, {"date": "2021-08-10", "close": 2.0, "volume": 184503.0}, {"date": "2021-08-11", "close": 2.04, "volume": 222686.0}, {"date": "2021-08-12", "close": 1.99, "volume": 123468.0}, {"date": "2021-08-13", "close": 1.96, "volume": 2072847.0}, {"date": "2021-08-16", "close": 1.97, "volume": 462604.0}, {"date": "2021-08-17", "close": 1.99, "volume": 155570.0}, {"date": "2021-08-18", "close": 1.945, "volume": 105889.0}, {"date": "2021-08-19", "close": 1.98, "volume": 227523.0}, {"date": "2021-08-20", "close": 1.99, "volume": 242870.0}, {"date": "2021-08-23", "close": 1.96, "volume": 108516.0}, {"date": "2021-08-24", "close": 2.05, "volume": 502883.0}, {"date": "2021-08-25", "close": 1.965, "volume": 191698.0}, {"date": "2021-08-26", "close": 1.93, "volume": 293362.0}, {"date": "2021-08-27", "close": 1.95, "volume": 152261.0}, {"date": "2021-08-30", "close": 1.97, "volume": 845715.0}, {"date": "2021-08-31", "close": 2.07, "volume": 1047758.0}, {"date": "2021-09-01", "close": 2.17, "volume": 531930.0}, {"date": "2021-09-02", "close": 2.18, "volume": 256553.0}, {"date": "2021-09-03", "close": 2.16, "volume": 123749.0}, {"date": "2021-09-06", "close": 2.19, "volume": 127393.0}, {"date": "2021-09-07", "close": 2.23, "volume": 167933.0}, {"date": "2021-09-08", "close": 2.24, "volume": 371494.0}, {"date": "2021-09-09", "close": 2.18, "volume": 310629.0}, {"date": "2021-09-10", "close": 2.21, "volume": 356332.0}, {"date": "2021-09-13", "close": 2.18, "volume": 209366.0}, {"date": "2021-09-14", "close": 2.19, "volume": 177301.0}, {"date": "2021-09-15", "close": 2.0, "volume": 362935.0}, {"date": "2021-09-16", "close": 2.09, "volume": 168822.0}, {"date": "2021-09-17", "close": 2.1, "volume": 42110.0}, {"date": "2021-09-20", "close": 2.07, "volume": 208120.0}, {"date": "2021-09-21", "close": 2.05, "volume": 121576.0}, {"date": "2021-09-22", "close": 2.07, "volume": 124776.0}, {"date": "2021-09-23", "close": 2.1, "volume": 129111.0}, {"date": "2021-09-24", "close": 2.07, "volume": 24655.0}, {"date": "2021-09-27", "close": 2.1, "volume": 128288.0}, {"date": "2021-09-28", "close": 2.13, "volume": 162391.0}, {"date": "2021-09-29", "close": 2.03, "volume": 191152.0}, {"date": "2021-09-30", "close": 2.01, "volume": 199758.0}, {"date": "2021-10-01", "close": 2.03, "volume": 150196.0}, {"date": "2021-10-04", "close": 2.0, "volume": 88114.0}, {"date": "2021-10-05", "close": 2.0, "volume": 259856.0}, {"date": "2021-10-06", "close": 1.96, "volume": 132281.0}, {"date": "2021-10-07", "close": 2.01, "volume": 148184.0}, {"date": "2021-10-08", "close": 1.98, "volume": 97135.0}, {"date": "2021-10-11", "close": 1.99, "volume": 69195.0}, {"date": "2021-10-12", "close": 2.0, "volume": 202206.0}, {"date": "2021-10-13", "close": 2.05, "volume": 123498.0}, {"date": "2021-10-14", "close": 2.06, "volume": 93526.0}, {"date": "2021-10-15", "close": 2.07, "volume": 55273.0}, {"date": "2021-10-18", "close": 2.01, "volume": 68683.0}, {"date": "2021-10-19", "close": 2.07, "volume": 72062.0}, {"date": "2021-10-20", "close": 1.99, "volume": 190442.0}, {"date": "2021-10-21", "close": 2.01, "volume": 103107.0}, {"date": "2021-10-22", "close": 2.05, "volume": 63459.0}, {"date": "2021-10-25", "close": 2.02, "volume": 102003.0}, {"date": "2021-10-26", "close": 2.0, "volume": 169349.0}, {"date": "2021-10-27", "close": 1.96, "volume": 220966.0}, {"date": "2021-10-28", "close": 1.995, "volume": 247515.0}, {"date": "2021-10-29", "close": 1.965, "volume": 146965.0}, {"date": "2021-11-01", "close": 1.945, "volume": 105214.0}, {"date": "2021-11-02", "close": 1.955, "volume": 51994.0}, {"date": "2021-11-03", "close": 1.95, "volume": 297140.0}, {"date": "2021-11-04", "close": 1.95, "volume": 452646.0}, {"date": "2021-11-05", "close": 1.94, "volume": 3463714.0}, {"date": "2021-11-08", "close": 1.95, "volume": 104493.0}, {"date": "2021-11-09", "close": 1.96, "volume": 279522.0}, {"date": "2021-11-10", "close": 2.01, "volume": 719822.0}, {"date": "2021-11-11", "close": 1.98, "volume": 322796.0}, {"date": "2021-11-12", "close": 1.98, "volume": 333108.0}, {"date": "2021-11-15", "close": 1.965, "volume": 92342.0}, {"date": "2021-11-16", "close": 1.94, "volume": 176230.0}, {"date": "2021-11-17", "close": 1.935, "volume": 152910.0}, {"date": "2021-11-18", "close": 1.925, "volume": 123770.0}, {"date": "2021-11-19", "close": 1.9, "volume": 218740.0}, {"date": "2021-11-22", "close": 1.895, "volume": 168506.0}, {"date": "2021-11-23", "close": 1.87, "volume": 167200.0}, {"date": "2021-11-24", "close": 1.86, "volume": 167302.0}, {"date": "2021-11-25", "close": 1.84, "volume": 129967.0}, {"date": "2021-11-26", "close": 1.79, "volume": 226070.0}, {"date": "2021-11-29", "close": 1.765, "volume": 713495.0}, {"date": "2021-11-30", "close": 1.765, "volume": 253716.0}, {"date": "2021-12-01", "close": 1.73, "volume": 279595.0}, {"date": "2021-12-02", "close": 1.7, "volume": 361920.0}, {"date": "2021-12-03", "close": 1.685, "volume": 464563.0}, {"date": "2021-12-06", "close": 1.675, "volume": 494629.0}, {"date": "2021-12-07", "close": 1.67, "volume": 373275.0}, {"date": "2021-12-08", "close": 1.65, "volume": 557958.0}, {"date": "2021-12-09", "close": 1.655, "volume": 510824.0}, {"date": "2021-12-10", "close": 1.72, "volume": 1145183.0}, {"date": "2021-12-13", "close": 1.7, "volume": 244885.0}, {"date": "2021-12-14", "close": 1.73, "volume": 583905.0}, {"date": "2021-12-15", "close": 1.81, "volume": 417754.0}, {"date": "2021-12-16", "close": 1.845, "volume": 263110.0}, {"date": "2021-12-17", "close": 1.82, "volume": 220378.0}, {"date": "2021-12-20", "close": 1.835, "volume": 151826.0}, {"date": "2021-12-21", "close": 1.85, "volume": 166562.0}, {"date": "2021-12-22", "close": 1.86, "volume": 199853.0}, {"date": "2021-12-23", "close": 1.86, "volume": 343418.0}, {"date": "2021-12-24", "close": 1.865, "volume": 64744.0}, {"date": "2021-12-29", "close": 1.85, "volume": 248565.0}, {"date": "2021-12-30", "close": 1.86, "volume": 112940.0}, {"date": "2021-12-31", "close": 1.87, "volume": 72049.0}, {"date": "2022-01-04", "close": 1.885, "volume": 115179.0}, {"date": "2022-01-05", "close": 1.9, "volume": 366337.0}, {"date": "2022-01-06", "close": 1.855, "volume": 1128219.0}, {"date": "2022-01-07", "close": 1.815, "volume": 71175.0}, {"date": "2022-01-10", "close": 1.84, "volume": 158795.0}, {"date": "2022-01-11", "close": 1.83, "volume": 75227.0}, {"date": "2022-01-12", "close": 1.845, "volume": 65645.0}, {"date": "2022-01-13", "close": 1.825, "volume": 217915.0}, {"date": "2022-01-14", "close": 1.82, "volume": 172327.0}, {"date": "2022-01-17", "close": 1.835, "volume": 671562.0}, {"date": "2022-01-18", "close": 1.82, "volume": 93633.0}, {"date": "2022-01-19", "close": 1.84, "volume": 124203.0}, {"date": "2022-01-20", "close": 1.82, "volume": 223887.0}, {"date": "2022-01-21", "close": 1.82, "volume": 192118.0}, {"date": "2022-01-24", "close": 1.79, "volume": 284788.0}, {"date": "2022-01-25", "close": 1.75, "volume": 602771.0}, {"date": "2022-01-27", "close": 1.745, "volume": 340086.0}, {"date": "2022-01-28", "close": 1.805, "volume": 290406.0}, {"date": "2022-01-31", "close": 1.755, "volume": 246549.0}, {"date": "2022-02-01", "close": 1.87, "volume": 215625.0}, {"date": "2022-02-02", "close": 1.92, "volume": 451521.0}, {"date": "2022-02-03", "close": 1.92, "volume": 243244.0}, {"date": "2022-02-04", "close": 1.93, "volume": 174569.0}, {"date": "2022-02-07", "close": 1.92, "volume": 52031.0}, {"date": "2022-02-08", "close": 1.915, "volume": 96238.0}, {"date": "2022-02-09", "close": 1.98, "volume": 233066.0}, {"date": "2022-02-10", "close": 1.965, "volume": 1627872.0}, {"date": "2022-02-11", "close": 1.905, "volume": 109810.0}, {"date": "2022-02-14", "close": 1.92, "volume": 103022.0}, {"date": "2022-02-15", "close": 1.92, "volume": 84608.0}, {"date": "2022-02-16", "close": 1.925, "volume": 187703.0}, {"date": "2022-02-17", "close": 1.925, "volume": 105842.0}, {"date": "2022-02-18", "close": 1.915, "volume": 52132.0}, {"date": "2022-02-21", "close": 1.9, "volume": 79565.0}, {"date": "2022-02-22", "close": 1.93, "volume": 150164.0}, {"date": "2022-02-23", "close": 1.89, "volume": 131107.0}, {"date": "2022-02-24", "close": 1.97, "volume": 239989.0}, {"date": "2022-02-25", "close": 2.14, "volume": 576906.0}, {"date": "2022-02-28", "close": 2.08, "volume": 119171.0}, {"date": "2022-03-01", "close": 2.12, "volume": 441953.0}, {"date": "2022-03-02", "close": 2.11, "volume": 294299.0}, {"date": "2022-03-03", "close": 2.11, "volume": 211682.0}, {"date": "2022-03-04", "close": 2.07, "volume": 186374.0}, {"date": "2022-03-07", "close": 2.05, "volume": 322845.0}, {"date": "2022-03-08", "close": 2.1, "volume": 220821.0}, {"date": "2022-03-09", "close": 2.14, "volume": 330873.0}, {"date": "2022-03-10", "close": 2.15, "volume": 2594039.0}, {"date": "2022-03-11", "close": 2.16, "volume": 144295.0}, {"date": "2022-03-14", "close": 2.15, "volume": 145951.0}, {"date": "2022-03-15", "close": 2.12, "volume": 69488.0}, {"date": "2022-03-16", "close": 2.17, "volume": 89532.0}, {"date": "2022-03-17", "close": 2.2, "volume": 45039.0}, {"date": "2022-03-18", "close": 2.13, "volume": 160595.0}, {"date": "2022-03-21", "close": 2.15, "volume": 104739.0}, {"date": "2022-03-22", "close": 2.15, "volume": 69416.0}, {"date": "2022-03-23", "close": 2.16, "volume": 61782.0}, {"date": "2022-03-24", "close": 2.14, "volume": 191204.0}, {"date": "2022-03-25", "close": 2.14, "volume": 351799.0}, {"date": "2022-03-28", "close": 2.14, "volume": 201317.0}, {"date": "2022-03-29", "close": 2.2, "volume": 337213.0}, {"date": "2022-03-30", "close": 2.18, "volume": 287332.0}, {"date": "2022-03-31", "close": 2.16, "volume": 218524.0}, {"date": "2022-04-01", "close": 2.17, "volume": 1091249.0}, {"date": "2022-04-04", "close": 2.16, "volume": 145211.0}, {"date": "2022-04-05", "close": 2.14, "volume": 168369.0}, {"date": "2022-04-06", "close": 2.1, "volume": 99318.0}, {"date": "2022-04-07", "close": 2.08, "volume": 111141.0}, {"date": "2022-04-08", "close": 2.12, "volume": 76821.0}, {"date": "2022-04-11", "close": 2.1, "volume": 79921.0}, {"date": "2022-04-12", "close": 2.1, "volume": 42345.0}, {"date": "2022-04-13", "close": 2.13, "volume": 109023.0}, {"date": "2022-04-14", "close": 2.13, "volume": 58936.0}, {"date": "2022-04-19", "close": 2.13, "volume": 186433.0}, {"date": "2022-04-20", "close": 2.16, "volume": 116309.0}, {"date": "2022-04-21", "close": 2.12, "volume": 81425.0}, {"date": "2022-04-22", "close": 2.15, "volume": 115104.0}, {"date": "2022-04-26", "close": 2.12, "volume": 172738.0}, {"date": "2022-04-27", "close": 2.07, "volume": 267822.0}, {"date": "2022-04-28", "close": 2.08, "volume": 73841.0}, {"date": "2022-04-29", "close": 2.1, "volume": 115068.0}, {"date": "2022-05-02", "close": 2.12, "volume": 105783.0}, {"date": "2022-05-03", "close": 2.06, "volume": 175310.0}, {"date": "2022-05-04", "close": 2.17, "volume": 160240.0}, {"date": "2022-05-05", "close": 2.17, "volume": 64240.0}, {"date": "2022-05-06", "close": 2.18, "volume": 140636.0}, {"date": "2022-05-09", "close": 2.28, "volume": 350746.0}, {"date": "2022-05-10", "close": 2.22, "volume": 247928.0}, {"date": "2022-05-11", "close": 2.24, "volume": 152078.0}, {"date": "2022-05-12", "close": 2.19, "volume": 132793.0}, {"date": "2022-05-13", "close": 2.28, "volume": 236804.0}, {"date": "2022-05-16", "close": 2.37, "volume": 522078.0}, {"date": "2022-05-17", "close": 2.42, "volume": 146724.0}, {"date": "2022-05-18", "close": 2.42, "volume": 125679.0}, {"date": "2022-05-19", "close": 2.35, "volume": 369550.0}, {"date": "2022-05-20", "close": 2.35, "volume": 168407.0}, {"date": "2022-05-23", "close": 2.25, "volume": 195568.0}, {"date": "2022-05-24", "close": 2.34, "volume": 124068.0}, {"date": "2022-05-25", "close": 2.25, "volume": 122946.0}, {"date": "2022-05-26", "close": 2.25, "volume": 69612.0}, {"date": "2022-05-27", "close": 2.24, "volume": 134287.0}, {"date": "2022-05-30", "close": 2.24, "volume": 79057.0}, {"date": "2022-05-31", "close": 2.26, "volume": 108914.0}, {"date": "2022-06-01", "close": 2.39, "volume": 196017.0}, {"date": "2022-06-02", "close": 2.29, "volume": 121523.0}, {"date": "2022-06-03", "close": 2.3, "volume": 32173.0}, {"date": "2022-06-06", "close": 2.25, "volume": 29081.0}, {"date": "2022-06-07", "close": 2.13, "volume": 417546.0}, {"date": "2022-06-08", "close": 2.1, "volume": 223581.0}, {"date": "2022-06-09", "close": 2.1, "volume": 447822.0}, {"date": "2022-06-10", "close": 2.1, "volume": 185039.0}, {"date": "2022-06-14", "close": 1.93, "volume": 355685.0}, {"date": "2022-06-15", "close": 1.955, "volume": 147076.0}, {"date": "2022-06-16", "close": 1.92, "volume": 86921.0}, {"date": "2022-06-17", "close": 1.955, "volume": 154412.0}, {"date": "2022-06-20", "close": 1.905, "volume": 94453.0}, {"date": "2022-06-21", "close": 1.93, "volume": 43615.0}, {"date": "2022-06-22", "close": 1.88, "volume": 158277.0}, {"date": "2022-06-23", "close": 1.85, "volume": 99259.0}, {"date": "2022-06-24", "close": 1.88, "volume": 80277.0}, {"date": "2022-06-27", "close": 1.86, "volume": 121007.0}, {"date": "2022-06-28", "close": 1.84, "volume": 87491.0}, {"date": "2022-06-29", "close": 1.825, "volume": 197867.0}, {"date": "2022-06-30", "close": 1.85, "volume": 88036.0}, {"date": "2022-07-01", "close": 1.82, "volume": 58272.0}, {"date": "2022-07-04", "close": 1.82, "volume": 142333.0}, {"date": "2022-07-05", "close": 1.9, "volume": 78267.0}, {"date": "2022-07-06", "close": 1.81, "volume": 85050.0}, {"date": "2022-07-07", "close": 1.87, "volume": 102701.0}, {"date": "2022-07-08", "close": 1.87, "volume": 35561.0}, {"date": "2022-07-11", "close": 1.87, "volume": 25101.0}, {"date": "2022-07-12", "close": 1.89, "volume": 30694.0}, {"date": "2022-07-13", "close": 1.87, "volume": 32026.0}, {"date": "2022-07-14", "close": 1.89, "volume": 52389.0}, {"date": "2022-07-15", "close": 1.89, "volume": 69174.0}, {"date": "2022-07-18", "close": 1.94, "volume": 107287.0}, {"date": "2022-07-19", "close": 1.95, "volume": 21505.0}, {"date": "2022-07-20", "close": 1.92, "volume": 16252.0}, {"date": "2022-07-21", "close": 2.0, "volume": 46538.0}, {"date": "2022-07-22", "close": 2.05, "volume": 142319.0}, {"date": "2022-07-25", "close": 2.08, "volume": 97263.0}, {"date": "2022-07-26", "close": 2.09, "volume": 65970.0}, {"date": "2022-07-27", "close": 2.09, "volume": 90795.0}, {"date": "2022-07-28", "close": 2.15, "volume": 90146.0}, {"date": "2022-07-29", "close": 2.17, "volume": 76494.0}, {"date": "2022-08-01", "close": 2.14, "volume": 79748.0}, {"date": "2022-08-02", "close": 2.15, "volume": 82173.0}, {"date": "2022-08-03", "close": 2.17, "volume": 400556.0}, {"date": "2022-08-04", "close": 2.23, "volume": 120407.0}, {"date": "2022-08-05", "close": 2.23, "volume": 454351.0}, {"date": "2022-08-08", "close": 2.3, "volume": 213519.0}, {"date": "2022-08-09", "close": 2.2, "volume": 28806.0}, {"date": "2022-08-10", "close": 2.14, "volume": 16881.0}, {"date": "2022-08-11", "close": 2.16, "volume": 17428.0}, {"date": "2022-08-12", "close": 2.25, "volume": 77805.0}, {"date": "2022-08-15", "close": 2.17, "volume": 42134.0}, {"date": "2022-08-16", "close": 2.11, "volume": 35755.0}, {"date": "2022-08-17", "close": 2.08, "volume": 63958.0}, {"date": "2022-08-18", "close": 2.05, "volume": 131000.0}, {"date": "2022-08-19", "close": 2.07, "volume": 38368.0}, {"date": "2022-08-22", "close": 2.07, "volume": 54780.0}, {"date": "2022-08-23", "close": 2.04, "volume": 234282.0}, {"date": "2022-08-24", "close": 2.07, "volume": 121935.0}, {"date": "2022-08-25", "close": 2.1, "volume": 41322.0}, {"date": "2022-08-26", "close": 2.1, "volume": 508542.0}, {"date": "2022-08-29", "close": 2.13, "volume": 383644.0}, {"date": "2022-08-30", "close": 2.07, "volume": 72016.0}, {"date": "2022-08-31", "close": 2.11, "volume": 41427.0}, {"date": "2022-09-01", "close": 2.03, "volume": 30036.0}, {"date": "2022-09-02", "close": 2.11, "volume": 28883.0}, {"date": "2022-09-05", "close": 2.09, "volume": 18971.0}, {"date": "2022-09-06", "close": 2.04, "volume": 50946.0}, {"date": "2022-09-07", "close": 1.99, "volume": 54409.0}, {"date": "2022-09-08", "close": 1.94, "volume": 591729.0}, {"date": "2022-09-09", "close": 1.94, "volume": 709470.0}, {"date": "2022-09-12", "close": 1.89, "volume": 134433.0}, {"date": "2022-09-13", "close": 1.85, "volume": 145963.0}, {"date": "2022-09-14", "close": 1.81, "volume": 278567.0}, {"date": "2022-09-15", "close": 1.78, "volume": 137590.0}, {"date": "2022-09-16", "close": 1.8, "volume": 94751.0}, {"date": "2022-09-19", "close": 1.8, "volume": 65458.0}, {"date": "2022-09-20", "close": 1.8, "volume": 62744.0}, {"date": "2022-09-21", "close": 1.8, "volume": 78841.0}, {"date": "2022-09-23", "close": 1.74, "volume": 15920.0}, {"date": "2022-09-26", "close": 1.705, "volume": 75608.0}, {"date": "2022-09-27", "close": 1.72, "volume": 57173.0}, {"date": "2022-09-28", "close": 1.715, "volume": 5567.0}, {"date": "2022-09-29", "close": 1.72, "volume": 36764.0}, {"date": "2022-09-30", "close": 1.71, "volume": 68212.0}, {"date": "2022-10-03", "close": 1.66, "volume": 92810.0}, {"date": "2022-10-04", "close": 1.71, "volume": 26703.0}, {"date": "2022-10-05", "close": 1.725, "volume": 86403.0}, {"date": "2022-10-06", "close": 1.7, "volume": 87740.0}, {"date": "2022-10-07", "close": 1.745, "volume": 131174.0}, {"date": "2022-10-10", "close": 1.735, "volume": 75089.0}, {"date": "2022-10-11", "close": 1.735, "volume": 28611.0}, {"date": "2022-10-12", "close": 1.71, "volume": 28439.0}, {"date": "2022-10-13", "close": 1.725, "volume": 34563.0}, {"date": "2022-10-14", "close": 1.735, "volume": 9298.0}, {"date": "2022-10-17", "close": 1.725, "volume": 40491.0}, {"date": "2022-10-18", "close": 1.735, "volume": 24180.0}, {"date": "2022-10-19", "close": 1.82, "volume": 13506.0}, {"date": "2022-10-20", "close": 1.785, "volume": 29343.0}, {"date": "2022-10-21", "close": 1.775, "volume": 168052.0}, {"date": "2022-10-24", "close": 1.84, "volume": 143374.0}, {"date": "2022-10-25", "close": 1.875, "volume": 63471.0}, {"date": "2022-10-26", "close": 1.92, "volume": 142776.0}, {"date": "2022-10-27", "close": 2.0, "volume": 120035.0}, {"date": "2022-10-28", "close": 2.04, "volume": 76447.0}, {"date": "2022-10-31", "close": 2.04, "volume": 56903.0}, {"date": "2022-11-01", "close": 2.05, "volume": 88830.0}, {"date": "2022-11-02", "close": 2.02, "volume": 128026.0}, {"date": "2022-11-03", "close": 2.0, "volume": 62052.0}, {"date": "2022-11-04", "close": 2.01, "volume": 106312.0}, {"date": "2022-11-07", "close": 1.95, "volume": 61258.0}, {"date": "2022-11-08", "close": 1.815, "volume": 127265.0}, {"date": "2022-11-09", "close": 1.905, "volume": 78680.0}, {"date": "2022-11-10", "close": 1.925, "volume": 21097.0}, {"date": "2022-11-11", "close": 1.98, "volume": 145843.0}, {"date": "2022-11-14", "close": 1.995, "volume": 227605.0}, {"date": "2022-11-15", "close": 1.95, "volume": 24584.0}, {"date": "2022-11-16", "close": 1.98, "volume": 73361.0}, {"date": "2022-11-17", "close": 1.99, "volume": 135959.0}, {"date": "2022-11-18", "close": 1.995, "volume": 10173.0}, {"date": "2022-11-21", "close": 1.98, "volume": 19258.0}, {"date": "2022-11-22", "close": 1.98, "volume": 127201.0}, {"date": "2022-11-23", "close": 2.0, "volume": 306849.0}, {"date": "2022-11-24", "close": 1.97, "volume": 167440.0}, {"date": "2022-11-25", "close": 1.9, "volume": 116561.0}, {"date": "2022-11-28", "close": 1.96, "volume": 201536.0}, {"date": "2022-11-29", "close": 1.95, "volume": 131905.0}, {"date": "2022-11-30", "close": 1.95, "volume": 34189.0}, {"date": "2022-12-01", "close": 1.98, "volume": 693462.0}, {"date": "2022-12-02", "close": 1.99, "volume": 10688.0}, {"date": "2022-12-05", "close": 2.0, "volume": 94407.0}, {"date": "2022-12-06", "close": 2.0, "volume": 78338.0}, {"date": "2022-12-07", "close": 2.0, "volume": 586600.0}, {"date": "2022-12-08", "close": 2.01, "volume": 4702.0}, {"date": "2022-12-09", "close": 2.1, "volume": 376803.0}, {"date": "2022-12-12", "close": 2.0, "volume": 153313.0}, {"date": "2022-12-13", "close": 2.0, "volume": 13420.0}, {"date": "2022-12-14", "close": 2.01, "volume": 128443.0}, {"date": "2022-12-15", "close": 1.96, "volume": 27726.0}, {"date": "2022-12-16", "close": 2.03, "volume": 35562.0}, {"date": "2022-12-19", "close": 2.01, "volume": 53228.0}, {"date": "2022-12-20", "close": 1.96, "volume": 56449.0}, {"date": "2022-12-21", "close": 1.975, "volume": 15608.0}, {"date": "2022-12-22", "close": 1.95, "volume": 41797.0}, {"date": "2022-12-23", "close": 1.93, "volume": 9851.0}, {"date": "2022-12-28", "close": 1.935, "volume": 1151.0}, {"date": "2022-12-29", "close": 1.875, "volume": 57021.0}, {"date": "2022-12-30", "close": 1.885, "volume": 8.0}, {"date": "2023-01-03", "close": 1.89, "volume": 6893.0}, {"date": "2023-01-04", "close": 1.88, "volume": 5793.0}, {"date": "2023-01-05", "close": 1.875, "volume": 11972.0}, {"date": "2023-01-06", "close": 1.88, "volume": 1714.0}, {"date": "2023-01-09", "close": 1.88, "volume": 31149.0}, {"date": "2023-01-10", "close": 1.88, "volume": 27506.0}, {"date": "2023-01-11", "close": 1.92, "volume": 30486.0}, {"date": "2023-01-12", "close": 1.88, "volume": 12088.0}, {"date": "2023-01-13", "close": 1.89, "volume": 58433.0}, {"date": "2023-01-16", "close": 1.88, "volume": 88948.0}, {"date": "2023-01-17", "close": 1.88, "volume": 120152.0}, {"date": "2023-01-18", "close": 1.83, "volume": 72074.0}, {"date": "2023-01-19", "close": 1.83, "volume": 52852.0}, {"date": "2023-01-20", "close": 1.84, "volume": 50936.0}, {"date": "2023-01-23", "close": 1.775, "volume": 221425.0}, {"date": "2023-01-24", "close": 1.76, "volume": 104927.0}, {"date": "2023-01-25", "close": 1.755, "volume": 92571.0}, {"date": "2023-01-27", "close": 1.745, "volume": 235899.0}, {"date": "2023-01-30", "close": 1.745, "volume": 36681.0}, {"date": "2023-01-31", "close": 1.75, "volume": 13943.0}, {"date": "2023-02-01", "close": 1.695, "volume": 293227.0}, {"date": "2023-02-02", "close": 1.73, "volume": 47990.0}, {"date": "2023-02-03", "close": 1.71, "volume": 216737.0}, {"date": "2023-02-06", "close": 1.72, "volume": 56091.0}, {"date": "2023-02-07", "close": 1.7, "volume": 479042.0}, {"date": "2023-02-08", "close": 1.73, "volume": 66847.0}, {"date": "2023-02-09", "close": 1.68, "volume": 197379.0}, {"date": "2023-02-10", "close": 1.68, "volume": 154918.0}, {"date": "2023-02-13", "close": 1.68, "volume": 48443.0}, {"date": "2023-02-14", "close": 1.685, "volume": 2609.0}, {"date": "2023-02-15", "close": 1.655, "volume": 93887.0}, {"date": "2023-02-16", "close": 1.66, "volume": 64551.0}, {"date": "2023-02-17", "close": 1.67, "volume": 120626.0}, {"date": "2023-02-20", "close": 1.68, "volume": 50517.0}, {"date": "2023-02-21", "close": 1.66, "volume": 215710.0}, {"date": "2023-02-22", "close": 1.66, "volume": 134526.0}, {"date": "2023-02-23", "close": 1.62, "volume": 147662.0}, {"date": "2023-02-24", "close": 1.615, "volume": 34717.0}, {"date": "2023-02-27", "close": 1.525, "volume": 160462.0}, {"date": "2023-02-28", "close": 1.57, "volume": 150928.0}, {"date": "2023-03-01", "close": 1.56, "volume": 446000.0}, {"date": "2023-03-02", "close": 1.55, "volume": 27601.0}, {"date": "2023-03-03", "close": 1.595, "volume": 97749.0}, {"date": "2023-03-06", "close": 1.565, "volume": 95908.0}, {"date": "2023-03-07", "close": 1.54, "volume": 175676.0}, {"date": "2023-03-08", "close": 1.57, "volume": 169505.0}, {"date": "2023-03-09", "close": 1.57, "volume": 23320.0}, {"date": "2023-03-10", "close": 1.575, "volume": 44493.0}, {"date": "2023-03-13", "close": 1.58, "volume": 12022.0}, {"date": "2023-03-14", "close": 1.555, "volume": 86562.0}, {"date": "2023-03-15", "close": 1.525, "volume": 116380.0}, {"date": "2023-03-16", "close": 1.465, "volume": 207531.0}, {"date": "2023-03-17", "close": 1.46, "volume": 671796.0}, {"date": "2023-03-20", "close": 1.485, "volume": 337784.0}, {"date": "2023-03-21", "close": 1.55, "volume": 234711.0}, {"date": "2023-03-22", "close": 1.6, "volume": 143769.0}, {"date": "2023-03-23", "close": 1.62, "volume": 105394.0}, {"date": "2023-03-24", "close": 1.845, "volume": 632296.0}, {"date": "2023-03-27", "close": 1.885, "volume": 101495.0}, {"date": "2023-03-28", "close": 1.9, "volume": 174868.0}, {"date": "2023-03-29", "close": 1.95, "volume": 440788.0}, {"date": "2023-03-30", "close": 2.02, "volume": 251755.0}, {"date": "2023-03-31", "close": 1.945, "volume": 57657.0}, {"date": "2023-04-03", "close": 2.04, "volume": 219685.0}, {"date": "2023-04-04", "close": 2.1, "volume": 467154.0}, {"date": "2023-04-05", "close": 2.05, "volume": 2485639.0}, {"date": "2023-04-06", "close": 2.09, "volume": 14602716.0}, {"date": "2023-04-11", "close": 2.03, "volume": 182723.0}, {"date": "2023-04-12", "close": 2.07, "volume": 2680196.0}, {"date": "2023-04-13", "close": 2.08, "volume": 163148.0}, {"date": "2023-04-14", "close": 2.1, "volume": 538343.0}, {"date": "2023-04-17", "close": 2.06, "volume": 555011.0}, {"date": "2023-04-18", "close": 2.1, "volume": 694586.0}, {"date": "2023-04-19", "close": 2.13, "volume": 701988.0}, {"date": "2023-04-20", "close": 2.05, "volume": 249622.0}, {"date": "2023-04-21", "close": 2.08, "volume": 224617.0}, {"date": "2023-04-24", "close": 2.09, "volume": 93500.0}, {"date": "2023-04-26", "close": 2.05, "volume": 47191.0}, {"date": "2023-04-27", "close": 2.12, "volume": 280668.0}, {"date": "2023-04-28", "close": 2.13, "volume": 161651.0}, {"date": "2023-05-01", "close": 2.17, "volume": 400807.0}, {"date": "2023-05-02", "close": 2.13, "volume": 180952.0}, {"date": "2023-05-03", "close": 2.04, "volume": 87569.0}, {"date": "2023-05-04", "close": 2.16, "volume": 424886.0}, {"date": "2023-05-05", "close": 2.23, "volume": 948469.0}, {"date": "2023-05-08", "close": 2.23, "volume": 700639.0}, {"date": "2023-05-09", "close": 2.28, "volume": 1274722.0}, {"date": "2023-05-10", "close": 2.29, "volume": 2351774.0}, {"date": "2023-05-11", "close": 2.31, "volume": 726399.0}, {"date": "2023-05-12", "close": 2.21, "volume": 223157.0}, {"date": "2023-05-15", "close": 2.24, "volume": 227468.0}, {"date": "2023-05-16", "close": 2.27, "volume": 2212680.0}, {"date": "2023-05-17", "close": 2.3, "volume": 292285.0}, {"date": "2023-05-18", "close": 2.25, "volume": 191127.0}, {"date": "2023-05-19", "close": 2.21, "volume": 201332.0}, {"date": "2023-05-22", "close": 2.2, "volume": 108699.0}, {"date": "2023-05-23", "close": 2.2, "volume": 509502.0}, {"date": "2023-05-24", "close": 2.17, "volume": 83419.0}, {"date": "2023-05-25", "close": 2.18, "volume": 79084.0}, {"date": "2023-05-26", "close": 2.2, "volume": 1054283.0}, {"date": "2023-05-29", "close": 2.24, "volume": 531784.0}, {"date": "2023-05-30", "close": 2.17, "volume": 1.0}, {"date": "2023-05-31", "close": 2.24, "volume": 234883.0}, {"date": "2023-06-01", "close": 2.29, "volume": 369056.0}, {"date": "2023-06-02", "close": 2.33, "volume": 291865.0}, {"date": "2023-06-05", "close": 2.32, "volume": 227609.0}, {"date": "2023-06-06", "close": 2.35, "volume": 191485.0}, {"date": "2023-06-07", "close": 2.35, "volume": 205063.0}, {"date": "2023-06-08", "close": 2.25, "volume": 330916.0}, {"date": "2023-06-09", "close": 2.28, "volume": 447513.0}, {"date": "2023-06-13", "close": 2.28, "volume": 946483.0}, {"date": "2023-06-14", "close": 2.27, "volume": 20822.0}, {"date": "2023-06-15", "close": 2.2, "volume": 348945.0}, {"date": "2023-06-16", "close": 2.21, "volume": 536599.0}, {"date": "2023-06-19", "close": 2.23, "volume": 39861.0}, {"date": "2023-06-20", "close": 2.19, "volume": 352079.0}, {"date": "2023-06-21", "close": 2.18, "volume": 97306.0}, {"date": "2023-06-22", "close": 2.11, "volume": 60454.0}, {"date": "2023-06-23", "close": 2.1, "volume": 49880.0}, {"date": "2023-06-26", "close": 2.1, "volume": 82508.0}, {"date": "2023-06-27", "close": 2.1, "volume": 54076.0}, {"date": "2023-06-28", "close": 2.17, "volume": 88626.0}, {"date": "2023-06-29", "close": 2.21, "volume": 341814.0}, {"date": "2023-06-30", "close": 2.22, "volume": 32783.0}, {"date": "2023-07-03", "close": 2.13, "volume": 31600.0}, {"date": "2023-07-04", "close": 2.23, "volume": 157237.0}, {"date": "2023-07-05", "close": 2.26, "volume": 87132.0}, {"date": "2023-07-06", "close": 2.28, "volume": 53532.0}, {"date": "2023-07-07", "close": 2.2, "volume": 44757.0}, {"date": "2023-07-10", "close": 2.2, "volume": 337595.0}, {"date": "2023-07-11", "close": 2.27, "volume": 48295.0}, {"date": "2023-07-12", "close": 2.07, "volume": 65834.0}, {"date": "2023-07-13", "close": 2.19, "volume": 33923.0}, {"date": "2023-07-14", "close": 2.18, "volume": 32543.0}, {"date": "2023-07-17", "close": 2.19, "volume": 31173.0}, {"date": "2023-07-18", "close": 2.17, "volume": 12160.0}, {"date": "2023-07-19", "close": 2.11, "volume": 32561.0}, {"date": "2023-07-20", "close": 2.1, "volume": 60088.0}, {"date": "2023-07-21", "close": 2.14, "volume": 24238.0}, {"date": "2023-07-24", "close": 2.15, "volume": 37938.0}, {"date": "2023-07-25", "close": 2.09, "volume": 66641.0}, {"date": "2023-07-26", "close": 2.19, "volume": 2747686.0}, {"date": "2023-07-27", "close": 2.22, "volume": 33865.0}, {"date": "2023-07-28", "close": 2.23, "volume": 50737.0}, {"date": "2023-07-31", "close": 2.26, "volume": 128253.0}, {"date": "2023-08-01", "close": 2.26, "volume": 1348262.0}, {"date": "2023-08-02", "close": 2.26, "volume": 3922547.0}, {"date": "2023-08-03", "close": 2.25, "volume": 10063.0}, {"date": "2023-08-04", "close": 2.25, "volume": 32827.0}, {"date": "2023-08-07", "close": 2.28, "volume": 127374.0}, {"date": "2023-08-08", "close": 2.34, "volume": 195193.0}, {"date": "2023-08-09", "close": 2.38, "volume": 287508.0}, {"date": "2023-08-10", "close": 2.35, "volume": 38190.0}, {"date": "2023-08-11", "close": 2.35, "volume": 90069.0}, {"date": "2023-08-14", "close": 2.38, "volume": 130947.0}, {"date": "2023-08-15", "close": 2.42, "volume": 1100337.0}, {"date": "2023-08-16", "close": 2.4, "volume": 396966.0}, {"date": "2023-08-17", "close": 2.31, "volume": 250786.0}, {"date": "2023-08-18", "close": 2.33, "volume": 166321.0}, {"date": "2023-08-21", "close": 2.24, "volume": 55603.0}, {"date": "2023-08-22", "close": 2.26, "volume": 54811.0}, {"date": "2023-08-23", "close": 2.25, "volume": 138897.0}, {"date": "2023-08-24", "close": 2.24, "volume": 89526.0}, {"date": "2023-08-25", "close": 2.4, "volume": 3775339.0}, {"date": "2023-08-28", "close": 2.41, "volume": 705883.0}, {"date": "2023-08-29", "close": 2.39, "volume": 165960.0}, {"date": "2023-08-30", "close": 2.51, "volume": 516859.0}, {"date": "2023-08-31", "close": 2.54, "volume": 576337.0}, {"date": "2023-09-01", "close": 2.5, "volume": 24750.0}, {"date": "2023-09-04", "close": 2.49, "volume": 161361.0}, {"date": "2023-09-05", "close": 2.51, "volume": 349996.0}, {"date": "2023-09-06", "close": 2.56, "volume": 95641.0}, {"date": "2023-09-07", "close": 2.5, "volume": 57606.0}, {"date": "2023-09-08", "close": 2.5, "volume": 56525.0}, {"date": "2023-09-11", "close": 2.55, "volume": 89004.0}, {"date": "2023-09-12", "close": 2.55, "volume": 988162.0}, {"date": "2023-09-13", "close": 2.52, "volume": 352261.0}, {"date": "2023-09-14", "close": 2.55, "volume": 52084.0}, {"date": "2023-09-15", "close": 2.66, "volume": 242853.0}, {"date": "2023-09-18", "close": 2.69, "volume": 143926.0}, {"date": "2023-09-19", "close": 2.66, "volume": 53905.0}, {"date": "2023-09-20", "close": 2.67, "volume": 16906.0}, {"date": "2023-09-21", "close": 2.69, "volume": 206806.0}, {"date": "2023-09-22", "close": 2.66, "volume": 129683.0}, {"date": "2023-09-25", "close": 2.66, "volume": 364277.0}, {"date": "2023-09-26", "close": 2.69, "volume": 50461.0}, {"date": "2023-09-27", "close": 2.66, "volume": 33880.0}, {"date": "2023-09-28", "close": 2.68, "volume": 66810.0}, {"date": "2023-09-29", "close": 2.7, "volume": 306813.0}, {"date": "2023-10-02", "close": 2.68, "volume": 136202.0}, {"date": "2023-10-03", "close": 2.68, "volume": 274570.0}, {"date": "2023-10-04", "close": 2.56, "volume": 977993.0}, {"date": "2023-10-05", "close": 2.6, "volume": 236951.0}, {"date": "2023-10-06", "close": 2.5, "volume": 102084.0}, {"date": "2023-10-09", "close": 2.56, "volume": 53388.0}, {"date": "2023-10-10", "close": 2.58, "volume": 292445.0}, {"date": "2023-10-11", "close": 2.6, "volume": 2555451.0}, {"date": "2023-10-12", "close": 2.57, "volume": 3202892.0}, {"date": "2023-10-13", "close": 2.54, "volume": 1110946.0}, {"date": "2023-10-16", "close": 2.52, "volume": 217054.0}, {"date": "2023-10-17", "close": 2.5, "volume": 521437.0}, {"date": "2023-10-18", "close": 2.51, "volume": 71272.0}, {"date": "2023-10-19", "close": 2.46, "volume": 1915228.0}, {"date": "2023-10-20", "close": 2.48, "volume": 115683.0}, {"date": "2023-10-23", "close": 2.42, "volume": 126683.0}, {"date": "2023-10-24", "close": 2.48, "volume": 232536.0}, {"date": "2023-10-25", "close": 2.54, "volume": 1179533.0}, {"date": "2023-10-26", "close": 2.53, "volume": 126288.0}, {"date": "2023-10-27", "close": 2.47, "volume": 2371331.0}, {"date": "2023-10-30", "close": 2.43, "volume": 961294.0}, {"date": "2023-10-31", "close": 2.5, "volume": 292590.0}, {"date": "2023-11-01", "close": 2.5, "volume": 616278.0}, {"date": "2023-11-02", "close": 2.5, "volume": 306272.0}, {"date": "2023-11-03", "close": 2.57, "volume": 2209345.0}, {"date": "2023-11-06", "close": 2.71, "volume": 347368.0}, {"date": "2023-11-07", "close": 2.73, "volume": 870919.0}, {"date": "2023-11-08", "close": 2.91, "volume": 1091896.0}, {"date": "2023-11-09", "close": 2.76, "volume": 756906.0}, {"date": "2023-11-10", "close": 2.76, "volume": 134447.0}, {"date": "2023-11-13", "close": 2.75, "volume": 167671.0}, {"date": "2023-11-14", "close": 2.83, "volume": 412112.0}, {"date": "2023-11-15", "close": 2.87, "volume": 868901.0}, {"date": "2023-11-16", "close": 2.77, "volume": 251984.0}, {"date": "2023-11-17", "close": 2.74, "volume": 181056.0}, {"date": "2023-11-20", "close": 2.79, "volume": 277941.0}, {"date": "2023-11-21", "close": 2.79, "volume": 83338.0}, {"date": "2023-11-22", "close": 2.72, "volume": 55008.0}, {"date": "2023-11-23", "close": 2.76, "volume": 44060.0}, {"date": "2023-11-24", "close": 2.75, "volume": 707365.0}, {"date": "2023-11-27", "close": 2.75, "volume": 216084.0}, {"date": "2023-11-28", "close": 2.75, "volume": 90912.0}, {"date": "2023-11-29", "close": 2.78, "volume": 69688.0}, {"date": "2023-11-30", "close": 2.8, "volume": 161806.0}, {"date": "2023-12-01", "close": 2.85, "volume": 312680.0}, {"date": "2023-12-04", "close": 2.87, "volume": 1122336.0}, {"date": "2023-12-05", "close": 2.91, "volume": 128096.0}, {"date": "2023-12-06", "close": 3.0, "volume": 168933.0}, {"date": "2023-12-07", "close": 2.99, "volume": 187007.0}, {"date": "2023-12-08", "close": 2.99, "volume": 363237.0}, {"date": "2023-12-11", "close": 2.94, "volume": 320964.0}, {"date": "2023-12-12", "close": 3.04, "volume": 710378.0}, {"date": "2023-12-13", "close": 3.13, "volume": 320306.0}, {"date": "2023-12-14", "close": 3.13, "volume": 203673.0}, {"date": "2023-12-15", "close": 3.17, "volume": 283101.0}, {"date": "2023-12-18", "close": 3.17, "volume": 149704.0}, {"date": "2023-12-19", "close": 3.21, "volume": 272334.0}, {"date": "2023-12-20", "close": 3.22, "volume": 73210.0}, {"date": "2023-12-21", "close": 3.21, "volume": 38576.0}, {"date": "2023-12-22", "close": 3.23, "volume": 96253.0}, {"date": "2023-12-27", "close": 3.22, "volume": 35735.0}, {"date": "2023-12-28", "close": 3.25, "volume": 39581.0}, {"date": "2023-12-29", "close": 3.25, "volume": 129958.0}, {"date": "2024-01-02", "close": 3.25, "volume": 99641.0}, {"date": "2024-01-03", "close": 3.2, "volume": 97681.0}, {"date": "2024-01-04", "close": 3.27, "volume": 126480.0}, {"date": "2024-01-05", "close": 3.29, "volume": 97129.0}, {"date": "2024-01-08", "close": 3.19, "volume": 55967.0}, {"date": "2024-01-09", "close": 3.2, "volume": 74446.0}, {"date": "2024-01-10", "close": 3.22, "volume": 95765.0}, {"date": "2024-01-11", "close": 3.25, "volume": 88739.0}, {"date": "2024-01-12", "close": 3.2, "volume": 250487.0}, {"date": "2024-01-15", "close": 3.18, "volume": 61192.0}, {"date": "2024-01-16", "close": 3.15, "volume": 148835.0}, {"date": "2024-01-17", "close": 3.16, "volume": 129938.0}, {"date": "2024-01-18", "close": 3.13, "volume": 132948.0}, {"date": "2024-01-19", "close": 3.12, "volume": 87956.0}, {"date": "2024-01-22", "close": 3.15, "volume": 191028.0}, {"date": "2024-01-23", "close": 3.19, "volume": 328338.0}, {"date": "2024-01-24", "close": 3.23, "volume": 79070.0}, {"date": "2024-01-25", "close": 3.32, "volume": 295742.0}, {"date": "2024-01-29", "close": 3.21, "volume": 211222.0}, {"date": "2024-01-30", "close": 3.27, "volume": 142249.0}, {"date": "2024-01-31", "close": 3.29, "volume": 146887.0}, {"date": "2024-02-01", "close": 3.23, "volume": 107452.0}, {"date": "2024-02-02", "close": 3.28, "volume": 154294.0}, {"date": "2024-02-05", "close": 3.31, "volume": 266718.0}, {"date": "2024-02-06", "close": 3.42, "volume": 221985.0}, {"date": "2024-02-07", "close": 3.48, "volume": 110994.0}, {"date": "2024-02-08", "close": 3.38, "volume": 154902.0}, {"date": "2024-02-09", "close": 3.38, "volume": 57369.0}, {"date": "2024-02-12", "close": 3.35, "volume": 51091.0}, {"date": "2024-02-13", "close": 3.31, "volume": 218925.0}, {"date": "2024-02-14", "close": 3.29, "volume": 523720.0}, {"date": "2024-02-15", "close": 3.34, "volume": 152848.0}, {"date": "2024-02-16", "close": 3.44, "volume": 327183.0}, {"date": "2024-02-19", "close": 3.46, "volume": 148129.0}, {"date": "2024-02-20", "close": 3.41, "volume": 165553.0}, {"date": "2024-02-21", "close": 3.4, "volume": 88661.0}, {"date": "2024-02-22", "close": 3.36, "volume": 74343.0}, {"date": "2024-02-23", "close": 3.41, "volume": 68997.0}, {"date": "2024-02-26", "close": 3.61, "volume": 372354.0}, {"date": "2024-02-27", "close": 3.57, "volume": 123933.0}, {"date": "2024-02-28", "close": 3.67, "volume": 353558.0}, {"date": "2024-02-29", "close": 3.62, "volume": 226717.0}, {"date": "2024-03-01", "close": 3.49, "volume": 716924.0}, {"date": "2024-03-04", "close": 3.66, "volume": 256871.0}, {"date": "2024-03-05", "close": 3.7, "volume": 280926.0}, {"date": "2024-03-06", "close": 3.76, "volume": 579085.0}, {"date": "2024-03-07", "close": 3.85, "volume": 583785.0}, {"date": "2024-03-08", "close": 3.8, "volume": 668465.0}, {"date": "2024-03-11", "close": 3.83, "volume": 373288.0}, {"date": "2024-03-12", "close": 4.0, "volume": 599313.0}, {"date": "2024-03-13", "close": 4.32, "volume": 983847.0}, {"date": "2024-03-14", "close": 4.2, "volume": 261253.0}, {"date": "2024-03-15", "close": 3.94, "volume": 5870425.0}, {"date": "2024-03-18", "close": 3.87, "volume": 499823.0}, {"date": "2024-03-19", "close": 3.83, "volume": 406259.0}, {"date": "2024-03-20", "close": 3.94, "volume": 612640.0}, {"date": "2024-03-21", "close": 4.0, "volume": 1175247.0}, {"date": "2024-03-22", "close": 4.02, "volume": 512251.0}, {"date": "2024-03-25", "close": 3.98, "volume": 468426.0}, {"date": "2024-03-26", "close": 4.05, "volume": 424293.0}, {"date": "2024-03-27", "close": 4.04, "volume": 777087.0}, {"date": "2024-03-28", "close": 4.01, "volume": 301508.0}, {"date": "2024-04-02", "close": 3.9, "volume": 432361.0}, {"date": "2024-04-03", "close": 3.77, "volume": 1487664.0}, {"date": "2024-04-04", "close": 3.86, "volume": 310049.0}, {"date": "2024-04-05", "close": 3.88, "volume": 256655.0}, {"date": "2024-04-08", "close": 3.86, "volume": 126243.0}, {"date": "2024-04-09", "close": 3.9, "volume": 204900.0}, {"date": "2024-04-10", "close": 3.93, "volume": 190702.0}, {"date": "2024-04-11", "close": 3.91, "volume": 214626.0}, {"date": "2024-04-12", "close": 3.91, "volume": 196380.0}, {"date": "2024-04-15", "close": 3.87, "volume": 136199.0}, {"date": "2024-04-16", "close": 3.83, "volume": 231510.0}, {"date": "2024-04-17", "close": 3.86, "volume": 102622.0}, {"date": "2024-04-18", "close": 3.86, "volume": 128380.0}, {"date": "2024-04-19", "close": 3.9, "volume": 208527.0}, {"date": "2024-04-22", "close": 3.9, "volume": 361140.0}, {"date": "2024-04-23", "close": 4.03, "volume": 225942.0}, {"date": "2024-04-24", "close": 4.03, "volume": 155674.0}, {"date": "2024-04-26", "close": 3.97, "volume": 127949.0}, {"date": "2024-04-29", "close": 4.0, "volume": 121153.0}, {"date": "2024-04-30", "close": 3.94, "volume": 121264.0}, {"date": "2024-05-01", "close": 3.8, "volume": 248031.0}, {"date": "2024-05-02", "close": 3.73, "volume": 172063.0}, {"date": "2024-05-03", "close": 3.9, "volume": 398653.0}, {"date": "2024-05-06", "close": 3.97, "volume": 126199.0}, {"date": "2024-05-07", "close": 4.02, "volume": 310392.0}, {"date": "2024-05-08", "close": 4.09, "volume": 183236.0}, {"date": "2024-05-09", "close": 4.02, "volume": 138714.0}, {"date": "2024-05-10", "close": 4.16, "volume": 211650.0}, {"date": "2024-05-13", "close": 4.02, "volume": 563444.0}, {"date": "2024-05-14", "close": 4.08, "volume": 353372.0}, {"date": "2024-05-15", "close": 4.07, "volume": 644079.0}, {"date": "2024-05-16", "close": 4.18, "volume": 285500.0}, {"date": "2024-05-17", "close": 4.08, "volume": 312629.0}, {"date": "2024-05-20", "close": 4.11, "volume": 428006.0}, {"date": "2024-05-21", "close": 4.03, "volume": 844009.0}, {"date": "2024-05-22", "close": 4.16, "volume": 398958.0}, {"date": "2024-05-23", "close": 4.14, "volume": 194788.0}, {"date": "2024-05-24", "close": 4.11, "volume": 266475.0}, {"date": "2024-05-27", "close": 3.93, "volume": 1205338.0}, {"date": "2024-05-28", "close": 3.94, "volume": 17952172.0}, {"date": "2024-05-29", "close": 3.92, "volume": 726083.0}, {"date": "2024-05-30", "close": 3.92, "volume": 520192.0}, {"date": "2024-05-31", "close": 3.97, "volume": 1210937.0}, {"date": "2024-06-03", "close": 3.97, "volume": 346968.0}, {"date": "2024-06-04", "close": 3.98, "volume": 289326.0}, {"date": "2024-06-05", "close": 3.95, "volume": 337787.0}, {"date": "2024-06-06", "close": 3.94, "volume": 361099.0}, {"date": "2024-06-07", "close": 3.95, "volume": 543230.0}, {"date": "2024-06-11", "close": 3.95, "volume": 305405.0}, {"date": "2024-06-12", "close": 4.09, "volume": 600300.0}, {"date": "2024-06-13", "close": 4.15, "volume": 472355.0}, {"date": "2024-06-14", "close": 4.19, "volume": 522947.0}, {"date": "2024-06-17", "close": 4.18, "volume": 353102.0}, {"date": "2024-06-18", "close": 4.3, "volume": 477032.0}, {"date": "2024-06-19", "close": 4.3, "volume": 127467.0}, {"date": "2024-06-20", "close": 4.45, "volume": 398557.0}, {"date": "2024-06-21", "close": 4.43, "volume": 920003.0}, {"date": "2024-06-24", "close": 4.29, "volume": 651149.0}, {"date": "2024-06-25", "close": 4.39, "volume": 768969.0}, {"date": "2024-06-26", "close": 4.31, "volume": 715370.0}, {"date": "2024-06-27", "close": 4.39, "volume": 667088.0}, {"date": "2024-06-28", "close": 4.36, "volume": 600122.0}, {"date": "2024-07-01", "close": 4.22, "volume": 397022.0}, {"date": "2024-07-02", "close": 4.31, "volume": 248282.0}, {"date": "2024-07-03", "close": 4.24, "volume": 306754.0}, {"date": "2024-07-04", "close": 4.29, "volume": 314159.0}, {"date": "2024-07-05", "close": 4.21, "volume": 438622.0}, {"date": "2024-07-08", "close": 4.21, "volume": 374401.0}, {"date": "2024-07-09", "close": 4.28, "volume": 386272.0}, {"date": "2024-07-10", "close": 4.31, "volume": 405787.0}, {"date": "2024-07-11", "close": 4.4, "volume": 284387.0}, {"date": "2024-07-12", "close": 4.39, "volume": 145437.0}, {"date": "2024-07-15", "close": 4.34, "volume": 177464.0}, {"date": "2024-07-16", "close": 4.3, "volume": 356051.0}, {"date": "2024-07-17", "close": 4.33, "volume": 323664.0}, {"date": "2024-07-18", "close": 4.28, "volume": 622765.0}, {"date": "2024-07-19", "close": 4.3, "volume": 236199.0}, {"date": "2024-07-22", "close": 4.15, "volume": 479559.0}, {"date": "2024-07-23", "close": 4.16, "volume": 528161.0}, {"date": "2024-07-24", "close": 4.16, "volume": 495460.0}, {"date": "2024-07-25", "close": 4.14, "volume": 733669.0}, {"date": "2024-07-26", "close": 4.08, "volume": 570610.0}, {"date": "2024-07-29", "close": 4.25, "volume": 454891.0}, {"date": "2024-07-30", "close": 4.2, "volume": 330119.0}, {"date": "2024-07-31", "close": 4.19, "volume": 638749.0}, {"date": "2024-08-01", "close": 4.23, "volume": 598841.0}, {"date": "2024-08-02", "close": 4.14, "volume": 736544.0}, {"date": "2024-08-05", "close": 3.95, "volume": 282464.0}, {"date": "2024-08-06", "close": 3.96, "volume": 1036668.0}, {"date": "2024-08-07", "close": 4.11, "volume": 848021.0}, {"date": "2024-08-08", "close": 4.05, "volume": 227203.0}, {"date": "2024-08-09", "close": 4.08, "volume": 321056.0}, {"date": "2024-08-12", "close": 4.16, "volume": 272338.0}, {"date": "2024-08-13", "close": 4.12, "volume": 338958.0}, {"date": "2024-08-14", "close": 4.13, "volume": 344263.0}, {"date": "2024-08-15", "close": 4.27, "volume": 248349.0}, {"date": "2024-08-16", "close": 4.32, "volume": 200894.0}, {"date": "2024-08-19", "close": 4.46, "volume": 738154.0}, {"date": "2024-08-20", "close": 4.48, "volume": 355251.0}, {"date": "2024-08-21", "close": 4.39, "volume": 310097.0}, {"date": "2024-08-22", "close": 4.34, "volume": 843924.0}, {"date": "2024-08-23", "close": 4.4, "volume": 365175.0}, {"date": "2024-08-26", "close": 4.56, "volume": 691938.0}, {"date": "2024-08-27", "close": 4.87, "volume": 2471051.0}, {"date": "2024-08-28", "close": 4.94, "volume": 1126923.0}, {"date": "2024-08-29", "close": 5.13, "volume": 1646228.0}, {"date": "2024-08-30", "close": 5.13, "volume": 856536.0}, {"date": "2024-09-02", "close": 5.2, "volume": 1818429.0}, {"date": "2024-09-03", "close": 5.41, "volume": 1088307.0}, {"date": "2024-09-04", "close": 5.23, "volume": 731713.0}, {"date": "2024-09-05", "close": 5.2, "volume": 1049088.0}, {"date": "2024-09-06", "close": 5.22, "volume": 935205.0}, {"date": "2024-09-09", "close": 5.2, "volume": 1004332.0}, {"date": "2024-09-10", "close": 5.15, "volume": 493293.0}, {"date": "2024-09-11", "close": 5.16, "volume": 1122344.0}, {"date": "2024-09-12", "close": 5.41, "volume": 1359220.0}, {"date": "2024-09-13", "close": 5.75, "volume": 1650111.0}, {"date": "2024-09-16", "close": 5.73, "volume": 821518.0}, {"date": "2024-09-17", "close": 5.72, "volume": 561457.0}, {"date": "2024-09-18", "close": 5.74, "volume": 1148481.0}, {"date": "2024-09-19", "close": 5.83, "volume": 754612.0}, {"date": "2024-09-20", "close": 5.93, "volume": 2121083.0}, {"date": "2024-09-23", "close": 6.16, "volume": 2149980.0}, {"date": "2024-09-24", "close": 6.21, "volume": 863076.0}, {"date": "2024-09-25", "close": 6.14, "volume": 850704.0}, {"date": "2024-09-26", "close": 6.2, "volume": 1465254.0}, {"date": "2024-09-27", "close": 6.22, "volume": 805098.0}, {"date": "2024-09-30", "close": 6.19, "volume": 893242.0}, {"date": "2024-10-01", "close": 6.24, "volume": 446196.0}, {"date": "2024-10-02", "close": 6.3, "volume": 773348.0}, {"date": "2024-10-03", "close": 6.43, "volume": 872789.0}, {"date": "2024-10-04", "close": 6.37, "volume": 539968.0}, {"date": "2024-10-07", "close": 6.49, "volume": 296068.0}, {"date": "2024-10-08", "close": 6.43, "volume": 498343.0}, {"date": "2024-10-09", "close": 6.49, "volume": 540745.0}, {"date": "2024-10-10", "close": 6.45, "volume": 2312924.0}, {"date": "2024-10-11", "close": 6.47, "volume": 510725.0}, {"date": "2024-10-14", "close": 6.64, "volume": 750137.0}, {"date": "2024-10-15", "close": 6.5, "volume": 1327059.0}, {"date": "2024-10-16", "close": 6.5, "volume": 694688.0}, {"date": "2024-10-17", "close": 6.51, "volume": 515263.0}, {"date": "2024-10-18", "close": 6.53, "volume": 365643.0}, {"date": "2024-10-21", "close": 6.6, "volume": 582790.0}, {"date": "2024-10-22", "close": 6.55, "volume": 571281.0}, {"date": "2024-10-23", "close": 6.63, "volume": 321382.0}, {"date": "2024-10-24", "close": 6.46, "volume": 376271.0}, {"date": "2024-10-25", "close": 6.38, "volume": 415941.0}, {"date": "2024-10-28", "close": 6.46, "volume": 411247.0}, {"date": "2024-10-29", "close": 6.46, "volume": 360247.0}, {"date": "2024-10-30", "close": 6.51, "volume": 438082.0}, {"date": "2024-10-31", "close": 6.49, "volume": 483490.0}, {"date": "2024-11-01", "close": 6.4, "volume": 299028.0}, {"date": "2024-11-04", "close": 6.48, "volume": 484100.0}, {"date": "2024-11-05", "close": 6.52, "volume": 281268.0}, {"date": "2024-11-06", "close": 6.54, "volume": 374493.0}, {"date": "2024-11-07", "close": 6.41, "volume": 2473154.0}, {"date": "2024-11-08", "close": 6.51, "volume": 394478.0}, {"date": "2024-11-11", "close": 6.52, "volume": 449784.0}, {"date": "2024-11-12", "close": 6.65, "volume": 484610.0}, {"date": "2024-11-13", "close": 6.38, "volume": 517710.0}, {"date": "2024-11-14", "close": 6.39, "volume": 510584.0}, {"date": "2024-11-15", "close": 6.26, "volume": 335779.0}, {"date": "2024-11-18", "close": 6.23, "volume": 320074.0}, {"date": "2024-11-19", "close": 6.34, "volume": 414051.0}, {"date": "2024-11-20", "close": 6.44, "volume": 513607.0}, {"date": "2024-11-21", "close": 6.44, "volume": 522095.0}, {"date": "2024-11-22", "close": 6.7, "volume": 598947.0}, {"date": "2024-11-25", "close": 6.48, "volume": 8172344.0}, {"date": "2024-11-26", "close": 6.56, "volume": 620330.0}, {"date": "2024-11-27", "close": 6.5, "volume": 371325.0}, {"date": "2024-11-28", "close": 6.55, "volume": 273119.0}, {"date": "2024-11-29", "close": 6.68, "volume": 426095.0}, {"date": "2024-12-02", "close": 6.45, "volume": 327740.0}, {"date": "2024-12-03", "close": 6.6, "volume": 281521.0}, {"date": "2024-12-04", "close": 6.81, "volume": 589615.0}, {"date": "2024-12-05", "close": 6.86, "volume": 712944.0}, {"date": "2024-12-06", "close": 6.75, "volume": 320627.0}, {"date": "2024-12-09", "close": 6.79, "volume": 197490.0}, {"date": "2024-12-10", "close": 6.43, "volume": 751575.0}, {"date": "2024-12-11", "close": 6.45, "volume": 545932.0}, {"date": "2024-12-12", "close": 6.48, "volume": 304324.0}, {"date": "2024-12-13", "close": 6.49, "volume": 337453.0}, {"date": "2024-12-16", "close": 6.56, "volume": 514366.0}, {"date": "2024-12-17", "close": 6.64, "volume": 402340.0}, {"date": "2024-12-18", "close": 6.36, "volume": 620496.0}, {"date": "2024-12-19", "close": 6.38, "volume": 800651.0}, {"date": "2024-12-20", "close": 6.09, "volume": 816022.0}, {"date": "2024-12-23", "close": 6.26, "volume": 606431.0}, {"date": "2024-12-24", "close": 6.21, "volume": 184743.0}, {"date": "2024-12-27", "close": 6.34, "volume": 273029.0}, {"date": "2024-12-30", "close": 6.19, "volume": 274119.0}, {"date": "2024-12-31", "close": 6.0, "volume": 88788.0}, {"date": "2025-01-02", "close": 6.0, "volume": 568848.0}, {"date": "2025-01-03", "close": 6.08, "volume": 364502.0}, {"date": "2025-01-06", "close": 6.29, "volume": 470158.0}, {"date": "2025-01-07", "close": 6.42, "volume": 511095.0}, {"date": "2025-01-08", "close": 6.27, "volume": 481884.0}, {"date": "2025-01-09", "close": 6.21, "volume": 398250.0}, {"date": "2025-01-10", "close": 6.4, "volume": 472419.0}, {"date": "2025-01-13", "close": 6.08, "volume": 405750.0}, {"date": "2025-01-14", "close": 6.29, "volume": 319763.0}, {"date": "2025-01-15", "close": 6.2, "volume": 240987.0}, {"date": "2025-01-16", "close": 6.29, "volume": 306140.0}, {"date": "2025-01-17", "close": 6.16, "volume": 405271.0}, {"date": "2025-01-20", "close": 6.2, "volume": 263966.0}, {"date": "2025-01-21", "close": 6.32, "volume": 264393.0}, {"date": "2025-01-22", "close": 6.32, "volume": 272487.0}, {"date": "2025-01-23", "close": 6.41, "volume": 894424.0}, {"date": "2025-01-24", "close": 6.42, "volume": 336431.0}, {"date": "2025-01-28", "close": 6.38, "volume": 314526.0}, {"date": "2025-01-29", "close": 6.38, "volume": 329161.0}, {"date": "2025-01-30", "close": 6.41, "volume": 275552.0}, {"date": "2025-01-31", "close": 6.54, "volume": 189128.0}, {"date": "2025-02-03", "close": 6.53, "volume": 371514.0}, {"date": "2025-02-04", "close": 6.45, "volume": 171269.0}, {"date": "2025-02-05", "close": 6.54, "volume": 766968.0}, {"date": "2025-02-06", "close": 6.65, "volume": 407700.0}, {"date": "2025-02-07", "close": 6.57, "volume": 305930.0}, {"date": "2025-02-10", "close": 6.48, "volume": 150550.0}, {"date": "2025-02-11", "close": 6.57, "volume": 136591.0}, {"date": "2025-02-12", "close": 6.56, "volume": 233547.0}, {"date": "2025-02-13", "close": 6.59, "volume": 301932.0}, {"date": "2025-02-14", "close": 6.67, "volume": 177136.0}, {"date": "2025-02-17", "close": 6.7, "volume": 269357.0}, {"date": "2025-02-18", "close": 6.68, "volume": 292537.0}, {"date": "2025-02-19", "close": 6.7, "volume": 393561.0}, {"date": "2025-02-20", "close": 6.49, "volume": 379728.0}, {"date": "2025-02-21", "close": 6.42, "volume": 357660.0}, {"date": "2025-02-24", "close": 6.4, "volume": 883946.0}, {"date": "2025-02-25", "close": 6.44, "volume": 718877.0}, {"date": "2025-02-26", "close": 6.65, "volume": 470842.0}, {"date": "2025-02-27", "close": 6.7, "volume": 328459.0}, {"date": "2025-02-28", "close": 6.6, "volume": 1163409.0}, {"date": "2025-03-03", "close": 6.72, "volume": 390867.0}, {"date": "2025-03-04", "close": 6.59, "volume": 1584217.0}, {"date": "2025-03-05", "close": 6.54, "volume": 580511.0}, {"date": "2025-03-06", "close": 6.68, "volume": 740548.0}, {"date": "2025-03-07", "close": 6.47, "volume": 2152540.0}, {"date": "2025-03-10", "close": 6.4, "volume": 609636.0}, {"date": "2025-03-11", "close": 6.19, "volume": 876635.0}, {"date": "2025-03-12", "close": 6.14, "volume": 899677.0}, {"date": "2025-03-13", "close": 6.16, "volume": 855605.0}, {"date": "2025-03-14", "close": 6.3, "volume": 636460.0}, {"date": "2025-03-17", "close": 6.43, "volume": 415809.0}, {"date": "2025-03-18", "close": 6.4, "volume": 575339.0}, {"date": "2025-03-19", "close": 6.41, "volume": 296516.0}, {"date": "2025-03-20", "close": 6.56, "volume": 515570.0}, {"date": "2025-03-21", "close": 6.72, "volume": 1244245.0}, {"date": "2025-03-24", "close": 6.58, "volume": 522426.0}, {"date": "2025-03-25", "close": 6.57, "volume": 822375.0}, {"date": "2025-03-26", "close": 6.68, "volume": 345155.0}, {"date": "2025-03-27", "close": 6.77, "volume": 548898.0}, {"date": "2025-03-28", "close": 6.88, "volume": 338771.0}, {"date": "2025-03-31", "close": 6.76, "volume": 574520.0}, {"date": "2025-04-01", "close": 6.67, "volume": 605117.0}, {"date": "2025-04-02", "close": 6.77, "volume": 324475.0}, {"date": "2025-04-03", "close": 6.76, "volume": 360117.0}, {"date": "2025-04-04", "close": 6.55, "volume": 781113.0}, {"date": "2025-04-07", "close": 6.39, "volume": 804171.0}, {"date": "2025-04-08", "close": 6.5, "volume": 352695.0}, {"date": "2025-04-09", "close": 6.37, "volume": 827919.0}, {"date": "2025-04-10", "close": 6.66, "volume": 527582.0}, {"date": "2025-04-11", "close": 6.56, "volume": 592489.0}, {"date": "2025-04-14", "close": 6.67, "volume": 248515.0}, {"date": "2025-04-15", "close": 6.73, "volume": 338425.0}, {"date": "2025-04-16", "close": 6.61, "volume": 441814.0}, {"date": "2025-04-17", "close": 6.69, "volume": 269645.0}, {"date": "2025-04-22", "close": 6.61, "volume": 363049.0}, {"date": "2025-04-23", "close": 6.75, "volume": 383137.0}, {"date": "2025-04-24", "close": 6.75, "volume": 601155.0}, {"date": "2025-04-28", "close": 6.52, "volume": 2958526.0}, {"date": "2025-04-29", "close": 6.66, "volume": 2737360.0}, {"date": "2025-04-30", "close": 6.81, "volume": 460575.0}, {"date": "2025-05-01", "close": 7.24, "volume": 1439472.0}, {"date": "2025-05-02", "close": 7.29, "volume": 603833.0}, {"date": "2025-05-05", "close": 7.11, "volume": 682201.0}, {"date": "2025-05-06", "close": 7.17, "volume": 307194.0}, {"date": "2025-05-07", "close": 7.28, "volume": 464186.0}, {"date": "2025-05-08", "close": 7.44, "volume": 1320366.0}, {"date": "2025-05-09", "close": 7.43, "volume": 1831601.0}, {"date": "2025-05-12", "close": 7.44, "volume": 1875561.0}, {"date": "2025-05-13", "close": 7.74, "volume": 1352528.0}, {"date": "2025-05-14", "close": 7.59, "volume": 979169.0}, {"date": "2025-05-15", "close": 7.64, "volume": 554705.0}, {"date": "2025-05-16", "close": 7.73, "volume": 331049.0}, {"date": "2025-05-19", "close": 7.7, "volume": 402641.0}, {"date": "2025-05-20", "close": 7.84, "volume": 438364.0}, {"date": "2025-05-21", "close": 7.85, "volume": 282091.0}, {"date": "2025-05-22", "close": 7.78, "volume": 413097.0}, {"date": "2025-05-23", "close": 7.65, "volume": 305935.0}, {"date": "2025-05-26", "close": 7.6, "volume": 324133.0}, {"date": "2025-05-27", "close": 7.75, "volume": 266962.0}, {"date": "2025-05-28", "close": 7.97, "volume": 546803.0}, {"date": "2025-05-29", "close": 8.02, "volume": 404007.0}, {"date": "2025-05-30", "close": 8.15, "volume": 2081954.0}, {"date": "2025-06-02", "close": 8.09, "volume": 301392.0}, {"date": "2025-06-03", "close": 7.98, "volume": 360965.0}, {"date": "2025-06-04", "close": 7.97, "volume": 553845.0}, {"date": "2025-06-05", "close": 7.61, "volume": 1014919.0}, {"date": "2025-06-06", "close": 7.53, "volume": 586529.0}, {"date": "2025-06-10", "close": 7.54, "volume": 575436.0}, {"date": "2025-06-11", "close": 7.42, "volume": 497763.0}, {"date": "2025-06-12", "close": 7.4, "volume": 441105.0}, {"date": "2025-06-13", "close": 7.38, "volume": 340380.0}, {"date": "2025-06-16", "close": 7.6, "volume": 439072.0}, {"date": "2025-06-17", "close": 7.7, "volume": 323075.0}, {"date": "2025-06-18", "close": 7.62, "volume": 493810.0}, {"date": "2025-06-19", "close": 7.63, "volume": 495600.0}, {"date": "2025-06-20", "close": 7.72, "volume": 920241.0}, {"date": "2025-06-23", "close": 7.6, "volume": 237091.0}, {"date": "2025-06-24", "close": 7.77, "volume": 1058071.0}, {"date": "2025-06-25", "close": 7.65, "volume": 466946.0}, {"date": "2025-06-26", "close": 7.61, "volume": 407867.0}, {"date": "2025-06-27", "close": 7.63, "volume": 318792.0}, {"date": "2025-06-30", "close": 7.84, "volume": 762488.0}, {"date": "2025-07-01", "close": 7.6, "volume": 380565.0}, {"date": "2025-07-02", "close": 7.5, "volume": 2626141.0}, {"date": "2025-07-03", "close": 7.6, "volume": 427117.0}, {"date": "2025-07-04", "close": 7.52, "volume": 238006.0}, {"date": "2025-07-07", "close": 7.5, "volume": 645280.0}, {"date": "2025-07-08", "close": 7.58, "volume": 543849.0}, {"date": "2025-07-09", "close": 7.46, "volume": 332499.0}, {"date": "2025-07-10", "close": 7.45, "volume": 271168.0}, {"date": "2025-07-11", "close": 7.22, "volume": 295893.0}, {"date": "2025-07-14", "close": 7.29, "volume": 1110397.0}, {"date": "2025-07-15", "close": 7.33, "volume": 215891.0}, {"date": "2025-07-16", "close": 7.37, "volume": 240746.0}, {"date": "2025-07-17", "close": 7.41, "volume": 288179.0}, {"date": "2025-07-18", "close": 7.42, "volume": 481965.0}, {"date": "2025-07-21", "close": 7.46, "volume": 299349.0}, {"date": "2025-07-22", "close": 7.44, "volume": 324006.0}, {"date": "2025-07-23", "close": 7.5, "volume": 570570.0}, {"date": "2025-07-24", "close": 7.71, "volume": 544814.0}, {"date": "2025-07-25", "close": 7.98, "volume": 1313176.0}, {"date": "2025-07-28", "close": 8.0, "volume": 742219.0}, {"date": "2025-07-29", "close": 7.98, "volume": 1350420.0}, {"date": "2025-07-30", "close": 8.18, "volume": 1390991.0}, {"date": "2025-07-31", "close": 8.37, "volume": 638747.0}, {"date": "2025-08-01", "close": 8.45, "volume": 921788.0}, {"date": "2025-08-04", "close": 8.46, "volume": 558718.0}, {"date": "2025-08-05", "close": 8.64, "volume": 774825.0}, {"date": "2025-08-06", "close": 8.79, "volume": 755178.0}, {"date": "2025-08-07", "close": 8.8, "volume": 515684.0}, {"date": "2025-08-08", "close": 8.78, "volume": 406678.0}, {"date": "2025-08-11", "close": 8.55, "volume": 317453.0}, {"date": "2025-08-12", "close": 8.43, "volume": 510050.0}, {"date": "2025-08-13", "close": 8.45, "volume": 601712.0}, {"date": "2025-08-14", "close": 8.52, "volume": 433179.0}, {"date": "2025-08-15", "close": 8.53, "volume": 1902788.0}, {"date": "2025-08-18", "close": 8.63, "volume": 751260.0}, {"date": "2025-08-19", "close": 8.44, "volume": 383448.0}, {"date": "2025-08-20", "close": 8.24, "volume": 273006.0}, {"date": "2025-08-21", "close": 8.2, "volume": 741992.0}, {"date": "2025-08-22", "close": 8.26, "volume": 580001.0}, {"date": "2025-08-25", "close": 8.36, "volume": 1452705.0}, {"date": "2025-08-26", "close": 7.99, "volume": 3234025.0}, {"date": "2025-08-27", "close": 7.85, "volume": 1575929.0}, {"date": "2025-08-28", "close": 7.8, "volume": 1193114.0}, {"date": "2025-08-29", "close": 7.85, "volume": 848552.0}, {"date": "2025-09-01", "close": 7.78, "volume": 621438.0}, {"date": "2025-09-02", "close": 7.75, "volume": 908503.0}, {"date": "2025-09-03", "close": 7.65, "volume": 930827.0}, {"date": "2025-09-04", "close": 7.72, "volume": 591737.0}, {"date": "2025-09-05", "close": 7.79, "volume": 641460.0}, {"date": "2025-09-08", "close": 7.9, "volume": 586086.0}, {"date": "2025-09-09", "close": 8.0, "volume": 1135708.0}, {"date": "2025-09-10", "close": 8.06, "volume": 694731.0}, {"date": "2025-09-11", "close": 7.99, "volume": 576251.0}, {"date": "2025-09-12", "close": 8.05, "volume": 346433.0}, {"date": "2025-09-15", "close": 8.73, "volume": 2631984.0}, {"date": "2025-09-16", "close": 9.12, "volume": 892833.0}, {"date": "2025-09-17", "close": 9.06, "volume": 950572.0}, {"date": "2025-09-18", "close": 9.1, "volume": 1885659.0}, {"date": "2025-09-19", "close": 9.22, "volume": 4209218.0}, {"date": "2025-09-22", "close": 6.8, "volume": 5626783.0}, {"date": "2025-09-23", "close": 6.53, "volume": 5878157.0}, {"date": "2025-09-24", "close": 6.49, "volume": 2781919.0}, {"date": "2025-09-25", "close": 6.44, "volume": 1777641.0}, {"date": "2025-09-26", "close": 6.3, "volume": 1253280.0}, {"date": "2025-09-29", "close": 6.07, "volume": 1876219.0}, {"date": "2025-09-30", "close": 6.02, "volume": 2095647.0}, {"date": "2025-10-01", "close": 6.11, "volume": 2168345.0}, {"date": "2025-10-02", "close": 6.44, "volume": 1792767.0}, {"date": "2025-10-03", "close": 6.55, "volume": 1742460.0}, {"date": "2025-10-06", "close": 6.42, "volume": 1627527.0}, {"date": "2025-10-07", "close": 6.41, "volume": 941441.0}, {"date": "2025-10-08", "close": 6.6, "volume": 1081859.0}, {"date": "2025-10-09", "close": 6.57, "volume": 2166451.0}, {"date": "2025-10-10", "close": 6.65, "volume": 868443.0}, {"date": "2025-10-13", "close": 6.52, "volume": 1037236.0}, {"date": "2025-10-14", "close": 6.5, "volume": 914841.0}, {"date": "2025-10-15", "close": 6.52, "volume": 952914.0}, {"date": "2025-10-16", "close": 6.58, "volume": 622185.0}, {"date": "2025-10-17", "close": 6.45, "volume": 569495.0}, {"date": "2025-10-20", "close": 6.51, "volume": 363497.0}, {"date": "2025-10-21", "close": 6.48, "volume": 535953.0}, {"date": "2025-10-22", "close": 6.45, "volume": 763680.0}, {"date": "2025-10-23", "close": 6.58, "volume": 1623272.0}, {"date": "2025-10-24", "close": 7.17, "volume": 2407985.0}, {"date": "2025-10-27", "close": 7.2, "volume": 1223306.0}, {"date": "2025-10-28", "close": 7.19, "volume": 587347.0}, {"date": "2025-10-29", "close": 7.42, "volume": 1133464.0}, {"date": "2025-10-30", "close": 7.41, "volume": 746663.0}, {"date": "2025-10-31", "close": 7.41, "volume": 434460.0}, {"date": "2025-11-03", "close": 7.3, "volume": 570545.0}, {"date": "2025-11-04", "close": 7.47, "volume": 586178.0}, {"date": "2025-11-05", "close": 7.39, "volume": 696592.0}, {"date": "2025-11-06", "close": 7.58, "volume": 748891.0}, {"date": "2025-11-07", "close": 7.7, "volume": 705092.0}, {"date": "2025-11-10", "close": 7.68, "volume": 502954.0}, {"date": "2025-11-11", "close": 7.61, "volume": 587073.0}, {"date": "2025-11-12", "close": 7.6, "volume": 1372463.0}, {"date": "2025-11-13", "close": 7.46, "volume": 649319.0}, {"date": "2025-11-14", "close": 7.25, "volume": 841546.0}, {"date": "2025-11-17", "close": 7.45, "volume": 429570.0}, {"date": "2025-11-18", "close": 7.31, "volume": 959295.0}, {"date": "2025-11-19", "close": 7.18, "volume": 1450663.0}, {"date": "2025-11-20", "close": 7.23, "volume": 698600.0}, {"date": "2025-11-21", "close": 7.39, "volume": 1115397.0}, {"date": "2025-11-24", "close": 7.52, "volume": 1874775.0}, {"date": "2025-11-25", "close": 7.62, "volume": 455447.0}, {"date": "2025-11-26", "close": 7.9, "volume": 547261.0}, {"date": "2025-11-27", "close": 7.87, "volume": 324335.0}, {"date": "2025-11-28", "close": 7.91, "volume": 244699.0}, {"date": "2025-12-01", "close": 7.91, "volume": 236934.0}, {"date": "2025-12-02", "close": 7.92, "volume": 313991.0}, {"date": "2025-12-03", "close": 7.95, "volume": 5679603.0}, {"date": "2025-12-04", "close": 7.64, "volume": 432470.0}, {"date": "2025-12-05", "close": 7.69, "volume": 487794.0}, {"date": "2025-12-08", "close": 7.66, "volume": 954716.0}, {"date": "2025-12-09", "close": 7.68, "volume": 387260.0}, {"date": "2025-12-10", "close": 7.62, "volume": 496545.0}, {"date": "2025-12-11", "close": 7.5, "volume": 520164.0}, {"date": "2025-12-12", "close": 7.44, "volume": 443921.0}, {"date": "2025-12-15", "close": 7.45, "volume": 478942.0}, {"date": "2025-12-16", "close": 7.37, "volume": 413894.0}, {"date": "2025-12-17", "close": 7.25, "volume": 455518.0}, {"date": "2025-12-18", "close": 7.27, "volume": 359885.0}, {"date": "2025-12-19", "close": 7.32, "volume": 946150.0}, {"date": "2025-12-22", "close": 7.19, "volume": 1032106.0}, {"date": "2025-12-23", "close": 7.04, "volume": 1673885.0}, {"date": "2025-12-24", "close": 7.02, "volume": 528687.0}, {"date": "2025-12-29", "close": 6.98, "volume": 878836.0}, {"date": "2025-12-30", "close": 6.96, "volume": 792314.0}, {"date": "2025-12-31", "close": 6.95, "volume": 1029701.0}, {"date": "2026-01-02", "close": 6.95, "volume": 271840.0}, {"date": "2026-01-05", "close": 6.9, "volume": 956961.0}, {"date": "2026-01-06", "close": 6.79, "volume": 1798429.0}, {"date": "2026-01-07", "close": 6.96, "volume": 949278.0}, {"date": "2026-01-08", "close": 6.99, "volume": 871643.0}, {"date": "2026-01-09", "close": 6.89, "volume": 900172.0}, {"date": "2026-01-12", "close": 6.91, "volume": 624378.0}, {"date": "2026-01-13", "close": 6.95, "volume": 700286.0}, {"date": "2026-01-14", "close": 7.03, "volume": 555168.0}, {"date": "2026-01-15", "close": 6.83, "volume": 1074452.0}, {"date": "2026-01-16", "close": 6.88, "volume": 802170.0}, {"date": "2026-01-19", "close": 6.78, "volume": 1396049.0}, {"date": "2026-01-20", "close": 6.71, "volume": 977984.0}, {"date": "2026-01-21", "close": 6.59, "volume": 1621717.0}, {"date": "2026-01-22", "close": 6.75, "volume": 422964.0}, {"date": "2026-01-23", "close": 6.75, "volume": 332390.0}, {"date": "2026-01-27", "close": 6.66, "volume": 555474.0}, {"date": "2026-01-28", "close": 6.68, "volume": 561543.0}, {"date": "2026-01-29", "close": 6.61, "volume": 498311.0}, {"date": "2026-01-30", "close": 6.71, "volume": 1023080.0}, {"date": "2026-02-02", "close": 6.74, "volume": 657615.0}, {"date": "2026-02-03", "close": 6.86, "volume": 653311.0}, {"date": "2026-02-04", "close": 6.7, "volume": 895669.0}, {"date": "2026-02-05", "close": 6.66, "volume": 549120.0}, {"date": "2026-02-06", "close": 6.41, "volume": 955205.0}, {"date": "2026-02-09", "close": 6.57, "volume": 426026.0}, {"date": "2026-02-10", "close": 6.57, "volume": 534821.0}, {"date": "2026-02-11", "close": 6.61, "volume": 512425.0}, {"date": "2026-02-12", "close": 6.37, "volume": 779930.0}, {"date": "2026-02-13", "close": 6.21, "volume": 495729.0}, {"date": "2026-02-16", "close": 6.44, "volume": 667694.0}, {"date": "2026-02-17", "close": 6.4, "volume": 257732.0}, {"date": "2026-02-18", "close": 6.5, "volume": 192447.0}, {"date": "2026-02-19", "close": 6.45, "volume": 366145.0}, {"date": "2026-02-20", "close": 6.44, "volume": 432761.0}, {"date": "2026-02-23", "close": 6.93, "volume": 938526.0}, {"date": "2026-02-24", "close": 6.85, "volume": 373642.0}, {"date": "2026-02-25", "close": 6.82, "volume": 303507.0}, {"date": "2026-02-26", "close": 6.97, "volume": 413839.0}, {"date": "2026-02-27", "close": 6.95, "volume": 483884.0}, {"date": "2026-03-02", "close": 6.97, "volume": 422306.0}, {"date": "2026-03-03", "close": 7.02, "volume": 303211.0}, {"date": "2026-03-04", "close": 6.9, "volume": 395410.0}, {"date": "2026-03-05", "close": 6.73, "volume": 1638913.0}, {"date": "2026-03-06", "close": 6.78, "volume": 571218.0}, {"date": "2026-03-09", "close": 6.53, "volume": 627212.0}, {"date": "2026-03-10", "close": 6.69, "volume": 716526.0}, {"date": "2026-03-11", "close": 6.77, "volume": 329931.0}, {"date": "2026-03-12", "close": 6.46, "volume": 953484.0}, {"date": "2026-03-13", "close": 6.2, "volume": 338022.0}, {"date": "2026-03-16", "close": 6.26, "volume": 168323.0}, {"date": "2026-03-17", "close": 6.19, "volume": 466457.0}, {"date": "2026-03-18", "close": 6.19, "volume": 312170.0}, {"date": "2026-03-19", "close": 5.94, "volume": 354334.0}, {"date": "2026-03-20", "close": 6.25, "volume": 2316251.0}, {"date": "2026-03-23", "close": 6.16, "volume": 521077.0}, {"date": "2026-03-24", "close": 6.24, "volume": 220387.0}, {"date": "2026-03-25", "close": 6.51, "volume": 1295151.0}, {"date": "2026-03-26", "close": 6.55, "volume": 496639.0}, {"date": "2026-03-27", "close": 6.25, "volume": 923962.0}, {"date": "2026-03-30", "close": 6.2, "volume": 529732.0}, {"date": "2026-03-31", "close": 6.16, "volume": 870926.0}, {"date": "2026-04-01", "close": 6.23, "volume": 514497.0}, {"date": "2026-04-02", "close": 6.1, "volume": 506036.0}, {"date": "2026-04-07", "close": 6.07, "volume": 543569.0}, {"date": "2026-04-08", "close": 6.26, "volume": 482556.0}, {"date": "2026-04-09", "close": 6.27, "volume": 337937.0}, {"date": "2026-04-10", "close": 6.19, "volume": 308284.0}, {"date": "2026-04-13", "close": 6.1, "volume": 714327.0}, {"date": "2026-04-14", "close": 6.02, "volume": 560927.0}, {"date": "2026-04-15", "close": 6.08, "volume": 555229.0}, {"date": "2026-04-16", "close": 6.03, "volume": 881155.0}, {"date": "2026-04-17", "close": 5.89, "volume": 672414.0}, {"date": "2026-04-20", "close": 5.72, "volume": 2943995.0}, {"date": "2026-04-21", "close": 5.86, "volume": 714499.0}, {"date": "2026-04-22", "close": 6.04, "volume": 637694.0}, {"date": "2026-04-23", "close": 7.03, "volume": 1564312.0}, {"date": "2026-04-24", "close": 6.8, "volume": 1005464.0}, {"date": "2026-04-27", "close": 6.64, "volume": 374479.0}, {"date": "2026-04-28", "close": 6.54, "volume": 410538.0}, {"date": "2026-04-29", "close": 6.49, "volume": 716343.0}, {"date": "2026-04-30", "close": 6.63, "volume": 606741.0}, {"date": "2026-05-01", "close": 6.69, "volume": 683637.0}, {"date": "2026-05-04", "close": 6.68, "volume": 402257.0}, {"date": "2026-05-05", "close": 6.3, "volume": 240579.0}, {"date": "2026-05-06", "close": 6.24, "volume": 2048698.0}, {"date": "2026-05-07", "close": 6.33, "volume": 753101.0}, {"date": "2026-05-08", "close": 6.35, "volume": 431646.0}, {"date": "2026-05-11", "close": 6.31, "volume": 415215.0}, {"date": "2026-05-12", "close": 6.24, "volume": 1084896.0}, {"date": "2026-05-13", "close": 6.06, "volume": 549219.0}, {"date": "2026-05-14", "close": 6.1, "volume": 357701.0}, {"date": "2026-05-15", "close": 6.19, "volume": 2377945.0}, {"date": "2026-05-18", "close": 6.0, "volume": 334879.0}, {"date": "2026-05-19", "close": 5.93, "volume": 427326.0}, {"date": "2026-05-20", "close": 5.78, "volume": 526569.0}, {"date": "2026-05-21", "close": 5.9, "volume": 2857796.0}, {"date": "2026-05-22", "close": 6.13, "volume": 494859.0}, {"date": "2026-05-25", "close": 6.45, "volume": 851882.0}, {"date": "2026-05-26", "close": 6.47, "volume": 1631063.0}, {"date": "2026-05-27", "close": 6.58, "volume": 440632.0}, {"date": "2026-05-28", "close": 6.49, "volume": 442481.0}, {"date": "2026-05-29", "close": 6.58, "volume": 683577.0}, {"date": "2026-06-01", "close": 6.51, "volume": 259980.0}, {"date": "2026-06-02", "close": 6.3, "volume": 484204.0}, {"date": "2026-06-03", "close": 6.31, "volume": 508252.0}, {"date": "2026-06-04", "close": 6.2, "volume": 203569.0}, {"date": "2026-06-05", "close": 6.2, "volume": 418386.0}, {"date": "2026-06-09", "close": 6.16, "volume": 754980.0}, {"date": "2026-06-10", "close": 6.03, "volume": 754726.0}, {"date": "2026-06-11", "close": 6.02, "volume": 1199153.0}, {"date": "2026-06-12", "close": 5.95, "volume": 311104.0}, {"date": "2026-06-15", "close": 6.14, "volume": 1044329.0}, {"date": "2026-06-16", "close": 6.32, "volume": 602656.0}, {"date": "2026-06-17", "close": 6.39, "volume": 299880.0}, {"date": "2026-06-18", "close": 6.16, "volume": 1174558.0}, {"date": "2026-06-19", "close": 6.14, "volume": 1215566.0}, {"date": "2026-06-22", "close": 6.26, "volume": 245106.0}, {"date": "2026-06-23", "close": 6.25, "volume": 306010.0}, {"date": "2026-06-24", "close": 6.61, "volume": 355572.0}, {"date": "2026-06-25", "close": 6.72, "volume": 267253.0}, {"date": "2026-06-26", "close": 6.51, "volume": 491356.0}, {"date": "2026-06-29", "close": 6.51, "volume": 847484.0}, {"date": "2026-06-30", "close": 6.49, "volume": 643560.0}, {"date": "2026-07-01", "close": 6.47, "volume": 604381.0}, {"date": "2026-07-02", "close": 6.46, "volume": 4773795.0}, {"date": "2026-07-03", "close": 6.72, "volume": 693130.0}, {"date": "2026-07-06", "close": 6.74, "volume": 478958.0}, {"date": "2026-07-07", "close": 6.57, "volume": 488428.0}, {"date": "2026-07-08", "close": 6.28, "volume": 641198.0}, {"date": "2026-07-09", "close": 6.31, "volume": 1478698.0}, {"date": "2026-07-10", "close": 6.32, "volume": 432922.0}, {"date": "2026-07-13", "close": 6.16, "volume": 736734.0}, {"date": "2026-07-14", "close": 6.02, "volume": 412870.0}, {"date": "2026-07-15", "close": 5.92, "volume": 1363754.0}, {"date": "2026-07-16", "close": 6.0, "volume": 1115873.0}, {"date": "2026-07-17", "close": 6.09, "volume": 680259.0}, {"date": "2026-07-20", "close": 6.16, "volume": 250047.0}, {"date": "2026-07-21", "close": 6.17, "volume": 436608.0}, {"date": "2026-07-22", "close": 6.08, "volume": 427158.0}, {"date": "2026-07-23", "close": 6.11, "volume": 459567.0}, {"date": "2026-07-24", "close": 6.12, "volume": 330627.0}, {"date": "2026-07-27", "close": 6.11, "volume": 235387.0}, {"date": "2026-07-28", "close": 6.25, "volume": 283471.0}, {"date": "2026-07-29", "close": 6.35, "volume": 405241.0}, {"date": "2026-07-30", "close": 6.25, "volume": 269290.0}, {"date": "2026-07-31", "close": 6.23, "volume": 622632.0}, {"date": "2026-08-03", "close": 6.08, "volume": 505703.0}, {"date": "2026-08-04", "close": 6.22, "volume": 519852.0}, {"date": "2026-08-05", "close": 6.36, "volume": 789386.0}, {"date": "2026-08-06", "close": 6.43, "volume": 267587.0}, {"date": "2026-08-07", "close": 6.3, "volume": 284337.0}, {"date": "2026-08-10", "close": 6.2, "volume": 614039.0}, {"date": "2026-08-11", "close": 6.29, "volume": 199719.0}, {"date": "2026-08-12", "close": 6.13, "volume": 473274.0}, {"date": "2026-08-13", "close": 6.12, "volume": 481337.0}, {"date": "2026-08-14", "close": 6.17, "volume": 275532.0}, {"date": "2026-08-17", "close": 6.14, "volume": 257365.0}, {"date": "2026-08-18", "close": 6.2, "volume": 965205.0}, {"date": "2026-08-19", "close": 6.28, "volume": 707700.0}, {"date": "2026-08-20", "close": 6.38, "volume": 518840.0}, {"date": "2026-08-21", "close": 6.39, "volume": 561630.0}, {"date": "2026-08-24", "close": 6.32, "volume": 871368.0}, {"date": "2026-08-25", "close": 6.07, "volume": 2629555.0}, {"date": "2026-08-26", "close": 6.11, "volume": 505473.0}, {"date": "2026-08-27", "close": 6.15, "volume": 1262610.0}, {"date": "2026-08-28", "close": 6.1, "volume": 489678.0}, {"date": "2026-08-31", "close": 6.22, "volume": 786886.0}, {"date": "2026-09-01", "close": 6.19, "volume": 575936.0}, {"date": "2026-09-02", "close": 5.89, "volume": 1328121.0}, {"date": "2026-09-03", "close": 4.3, "volume": 8230757.0}, {"date": "2026-09-04", "close": 4.54, "volume": 3358285.0}, {"date": "2026-09-07", "close": 4.68, "volume": 2128224.0}], "refreshing": true}