{"ticker": "RGN", "overview": {"name": "Region Group", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "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": "RGN", "has_prices": true, "as_of": "2026-09-07", "last": 2.27, "prev_close": 2.28, "change": -0.009999999999999787, "change_pct": -0.004385964912280609, "session_volume": 1974002.0, "vwap_5": 2.265958717315513, "vwap_20": 2.2827091690285966, "vwap_60": 2.3566037177094232, "vwap_250": 2.330459587180809, "high_52w": 2.47, "low_52w": 2.11, "avg_volume_20": 2325446.45, "sessions": 400, "market_cap": {"value": 2574180529.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157372", "src": "ASX", "ticker": "RGN", "cik": "", "company": "Region Group", "company_raw": "Region Group", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their RGN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157372", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "ASX-03152459", "src": "ASX", "ticker": "RGN", "cik": "", "company": "Region Group", "company_raw": "Region Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RGN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152459", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28310}, {"id": "ASXSH-03148400", "src": "ASX", "ticker": "RGN", "cik": "", "company": "Region Group", "company_raw": "Region Group", "who": "Mitsubishi UFJ Financial Group, Inc.", "who_key": "Mitsubishi UFJ Financial Group, Inc.", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in RGN \u2014 Mitsubishi UFJ Financial Group, Inc. declares 5.01%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03148400", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35510}, {"id": "ASX-03144137", "src": "ASX", "ticker": "RGN", "cik": "", "company": "Region Group", "company_raw": "Region Group", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on RGN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144137", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55670}, {"id": "ASX-03129053", "src": "ASX", "ticker": "RGN", "cik": "", "company": "Region Group", "company_raw": "Region Group", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their RGN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129053", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101750}, {"id": "ASX-03128218", "src": "ASX", "ticker": "RGN", "cik": "", "company": "Region Group", "company_raw": "Region Group", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their RGN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128218", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "ASX-03123196", "src": "ASX", "ticker": "RGN", "cik": "", "company": "Region Group", "company_raw": "Region Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RGN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123196", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126230}, {"id": "ASXSH-03110569", "src": "ASX", "ticker": "RGN", "cik": "", "company": "Region Group", "company_raw": "Region Group", "who": "Yarra Capital Management Limited", "who_key": "YARRA CAPITAL MANAGEMENT LIMITED", "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": "YARRA CAPITAL MANAGEMENT LIMITED walks away from RGN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110569", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167990}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Gregory Chubb", "notice_type": "3Y", "direct_shares": 1862477.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153313-2A1706209", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Graeme Herring", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110992-2A1684426", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.01, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148400-2A1704067", "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": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/rgn", "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": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/rgn", "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": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110569-2A1684244", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/rgn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/rgn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/rgn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/rgn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/rgn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/rgn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/rgn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/rgn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/rgn", "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": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/rgn", "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": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/rgn", "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": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/rgn", "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": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/rgn", "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": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/rgn", "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": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/rgn", "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": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/rgn", "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": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/rgn", "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": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/rgn", "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": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/rgn", "needs_ocr": 0}], "directors": [{"name": "Michael Graeme Herring", "first_seen": "2026-07-14", "last_seen": "2026-07-14", "status": "current", "notices": 1}, {"name": "Gregory Chubb", "first_seen": "2026-10-26", "last_seen": "2026-10-26", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - RGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156854-2A1707715"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Application for quotation of securities - RGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156098-2A1707316"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - RGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155749-2A1707177"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - RGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154175-2A1706553"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Update - Notification of buy-back - RGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153477-2A1706267"}, {"date": "2026-10-26", "form": "Company Administration", "title": "Late lodgement of Appendices 3G and 3H", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153317-2A1706210"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153313-2A1706209"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Notification regarding unquoted securities - RGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153312-2A1706208"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Update - Notification of buy-back - RGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152778-2A1705985"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - RGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152097-2A1705743"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - RGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151514-2A1705484"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Notification of cessation of securities - RGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151188-2A1705340"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150643-2A1705115"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "2026 Annual General Meeting", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150556-2A1705076"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Becoming a substantial holder from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148400-2A1704067"}, {"date": "2026-09-17", "form": "Notice Of Meeting", "title": "2026 Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136523-2A1697669"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "Update - Notification of buy-back - RGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132927-2A1696013"}, {"date": "2026-09-06", "form": "Issued Capital", "title": "Update - Notification of buy-back - RGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132326-2A1695583"}, {"date": "2026-09-03", "form": "Issued Capital", "title": "Update - Notification of buy-back - RGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131701-2A1695036"}, {"date": "2026-09-02", "form": "Issued Capital", "title": "Update - Notification of buy-back - RGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131119-2A1694714"}], "performance": {"ticker": "RGN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2012-11-26", "close": 1.44, "volume": 56136906.0}, {"date": "2012-11-27", "close": 1.445, "volume": 11021425.0}, {"date": "2012-11-28", "close": 1.44, "volume": 10071588.0}, {"date": "2012-11-29", "close": 1.435, "volume": 9255544.0}, {"date": "2012-11-30", "close": 1.45, "volume": 7366695.0}, {"date": "2012-12-03", "close": 1.445, "volume": 6316206.0}, {"date": "2012-12-04", "close": 1.5, "volume": 5741770.0}, {"date": "2012-12-05", "close": 1.53, "volume": 7397411.0}, {"date": "2012-12-06", "close": 1.525, "volume": 3996122.0}, {"date": "2012-12-07", "close": 1.52, "volume": 8483434.0}, {"date": "2012-12-10", "close": 1.54, "volume": 7376734.0}, {"date": "2012-12-11", "close": 1.535, "volume": 5106810.0}, {"date": "2012-12-12", "close": 1.52, "volume": 9700595.0}, {"date": "2012-12-13", "close": 1.495, "volume": 10372076.0}, {"date": "2012-12-14", "close": 1.495, "volume": 7168482.0}, {"date": "2012-12-17", "close": 1.515, "volume": 3135593.0}, {"date": "2012-12-18", "close": 1.515, "volume": 3224887.0}, {"date": "2012-12-19", "close": 1.54, "volume": 5094774.0}, {"date": "2012-12-20", "close": 1.51, "volume": 14063896.0}, {"date": "2012-12-21", "close": 1.55, "volume": 46692175.0}, {"date": "2012-12-24", "close": 1.53, "volume": 1433120.0}, {"date": "2012-12-27", "close": 1.525, "volume": 1590195.0}, {"date": "2012-12-28", "close": 1.52, "volume": 2806509.0}, {"date": "2012-12-31", "close": 1.5, "volume": 2197798.0}, {"date": "2013-01-02", "close": 1.51, "volume": 2584143.0}, {"date": "2013-01-03", "close": 1.515, "volume": 2835362.0}, {"date": "2013-01-04", "close": 1.505, "volume": 1948746.0}, {"date": "2013-01-07", "close": 1.52, "volume": 3081834.0}, {"date": "2013-01-08", "close": 1.52, "volume": 4768861.0}, {"date": "2013-01-09", "close": 1.51, "volume": 2639197.0}, {"date": "2013-01-10", "close": 1.525, "volume": 1589114.0}, {"date": "2013-01-11", "close": 1.525, "volume": 3833257.0}, {"date": "2013-01-14", "close": 1.53, "volume": 2700599.0}, {"date": "2013-01-15", "close": 1.55, "volume": 3146450.0}, {"date": "2013-01-16", "close": 1.57, "volume": 4622005.0}, {"date": "2013-01-17", "close": 1.58, "volume": 5154423.0}, {"date": "2013-01-18", "close": 1.585, "volume": 3447455.0}, {"date": "2013-01-21", "close": 1.59, "volume": 2533041.0}, {"date": "2013-01-22", "close": 1.555, "volume": 3780973.0}, {"date": "2013-01-23", "close": 1.555, "volume": 3285912.0}, {"date": "2013-01-24", "close": 1.57, "volume": 2281266.0}, {"date": "2013-01-25", "close": 1.595, "volume": 5101947.0}, {"date": "2013-01-29", "close": 1.615, "volume": 5936312.0}, {"date": "2013-01-30", "close": 1.665, "volume": 3617314.0}, {"date": "2013-01-31", "close": 1.63, "volume": 5896417.0}, {"date": "2013-02-01", "close": 1.63, "volume": 2210733.0}, {"date": "2013-02-04", "close": 1.605, "volume": 3299708.0}, {"date": "2013-02-05", "close": 1.6, "volume": 3580434.0}, {"date": "2013-02-06", "close": 1.61, "volume": 3181075.0}, {"date": "2013-02-07", "close": 1.635, "volume": 4313479.0}, {"date": "2013-02-08", "close": 1.645, "volume": 4813673.0}, {"date": "2013-02-11", "close": 1.625, "volume": 3575811.0}, {"date": "2013-02-12", "close": 1.65, "volume": 3059867.0}, {"date": "2013-02-13", "close": 1.635, "volume": 3446351.0}, {"date": "2013-02-14", "close": 1.635, "volume": 4405814.0}, {"date": "2013-02-15", "close": 1.63, "volume": 3070624.0}, {"date": "2013-02-18", "close": 1.62, "volume": 2030273.0}, {"date": "2013-02-19", "close": 1.61, "volume": 2670525.0}, {"date": "2013-02-20", "close": 1.625, "volume": 2070231.0}, {"date": "2013-02-21", "close": 1.6, "volume": 1880709.0}, {"date": "2013-02-22", "close": 1.615, "volume": 1609820.0}, {"date": "2013-02-25", "close": 1.63, "volume": 1763353.0}, {"date": "2013-02-26", "close": 1.65, "volume": 3197665.0}, {"date": "2013-02-27", "close": 1.655, "volume": 2619117.0}, {"date": "2013-02-28", "close": 1.65, "volume": 5747717.0}, {"date": "2013-03-01", "close": 1.605, "volume": 1923677.0}, {"date": "2013-03-04", "close": 1.625, "volume": 1515262.0}, {"date": "2013-03-05", "close": 1.605, "volume": 2756497.0}, {"date": "2013-03-06", "close": 1.605, "volume": 2632800.0}, {"date": "2013-03-07", "close": 1.605, "volume": 1854327.0}, {"date": "2013-03-08", "close": 1.6, "volume": 2017120.0}, {"date": "2013-03-11", "close": 1.63, "volume": 1905275.0}, {"date": "2013-03-12", "close": 1.615, "volume": 3762093.0}, {"date": "2013-03-13", "close": 1.62, "volume": 1625227.0}, {"date": "2013-03-14", "close": 1.635, "volume": 1702189.0}, {"date": "2013-03-15", "close": 1.71, "volume": 6006742.0}, {"date": "2013-03-18", "close": 1.68, "volume": 2958436.0}, {"date": "2013-03-19", "close": 1.665, "volume": 2054968.0}, {"date": "2013-03-20", "close": 1.615, "volume": 3818561.0}, {"date": "2013-03-21", "close": 1.65, "volume": 3409232.0}, {"date": "2013-03-22", "close": 1.65, "volume": 1070182.0}, {"date": "2013-03-25", "close": 1.685, "volume": 1461264.0}, {"date": "2013-03-26", "close": 1.665, "volume": 2337472.0}, {"date": "2013-03-27", "close": 1.645, "volume": 2066706.0}, {"date": "2013-03-28", "close": 1.655, "volume": 3267436.0}, {"date": "2013-04-02", "close": 1.665, "volume": 1423430.0}, {"date": "2013-04-03", "close": 1.65, "volume": 1637503.0}, {"date": "2013-04-04", "close": 1.65, "volume": 5653657.0}, {"date": "2013-04-05", "close": 1.645, "volume": 1649481.0}, {"date": "2013-04-08", "close": 1.645, "volume": 1456631.0}, {"date": "2013-04-09", "close": 1.62, "volume": 3910010.0}, {"date": "2013-04-10", "close": 1.605, "volume": 1591696.0}, {"date": "2013-04-11", "close": 1.6, "volume": 4872527.0}, {"date": "2013-04-12", "close": 1.635, "volume": 1405005.0}, {"date": "2013-04-15", "close": 1.64, "volume": 1427668.0}, {"date": "2013-04-16", "close": 1.64, "volume": 3033341.0}, {"date": "2013-04-17", "close": 1.645, "volume": 16594405.0}, {"date": "2013-04-18", "close": 1.64, "volume": 2098406.0}, {"date": "2013-04-19", "close": 1.65, "volume": 2768847.0}, {"date": "2013-04-22", "close": 1.645, "volume": 836978.0}, {"date": "2013-04-23", "close": 1.635, "volume": 1948003.0}, {"date": "2013-04-24", "close": 1.65, "volume": 2254499.0}, {"date": "2013-04-26", "close": 1.635, "volume": 1398806.0}, {"date": "2013-04-29", "close": 1.64, "volume": 1123142.0}, {"date": "2013-04-30", "close": 1.62, "volume": 4671483.0}, {"date": "2013-05-01", "close": 1.6, "volume": 2260759.0}, {"date": "2013-05-02", "close": 1.67, "volume": 4805361.0}, {"date": "2013-05-03", "close": 1.745, "volume": 4559177.0}, {"date": "2013-05-06", "close": 1.775, "volume": 2497650.0}, {"date": "2013-05-07", "close": 1.79, "volume": 2733530.0}, {"date": "2013-05-08", "close": 1.83, "volume": 3791300.0}, {"date": "2013-05-09", "close": 1.775, "volume": 3001222.0}, {"date": "2013-05-10", "close": 1.785, "volume": 1178669.0}, {"date": "2013-05-13", "close": 1.79, "volume": 1174652.0}, {"date": "2013-05-14", "close": 1.77, "volume": 946062.0}, {"date": "2013-05-15", "close": 1.79, "volume": 1390265.0}, {"date": "2013-05-16", "close": 1.76, "volume": 2065795.0}, {"date": "2013-05-17", "close": 1.765, "volume": 1142582.0}, {"date": "2013-05-20", "close": 1.76, "volume": 1316142.0}, {"date": "2013-05-21", "close": 1.8, "volume": 2238430.0}, {"date": "2013-05-22", "close": 1.81, "volume": 1441545.0}, {"date": "2013-05-23", "close": 1.815, "volume": 4535024.0}, {"date": "2013-05-24", "close": 1.8, "volume": 3848870.0}, {"date": "2013-05-27", "close": 1.74, "volume": 2073574.0}, {"date": "2013-05-28", "close": 1.76, "volume": 2460566.0}, {"date": "2013-05-29", "close": 1.735, "volume": 1584557.0}, {"date": "2013-05-30", "close": 1.655, "volume": 2915971.0}, {"date": "2013-05-31", "close": 1.685, "volume": 1388386.0}, {"date": "2013-06-03", "close": 1.64, "volume": 1265591.0}, {"date": "2013-06-04", "close": 1.63, "volume": 1104125.0}, {"date": "2013-06-05", "close": 1.62, "volume": 1818221.0}, {"date": "2013-06-06", "close": 1.645, "volume": 1811237.0}, {"date": "2013-06-07", "close": 1.635, "volume": 839628.0}, {"date": "2013-06-11", "close": 1.65, "volume": 899748.0}, {"date": "2013-06-12", "close": 1.63, "volume": 1694220.0}, {"date": "2013-06-14", "close": 1.61, "volume": 4946108.0}, {"date": "2013-06-17", "close": 1.59, "volume": 1787429.0}, {"date": "2013-06-18", "close": 1.59, "volume": 2590404.0}, {"date": "2013-06-19", "close": 1.625, "volume": 1872209.0}, {"date": "2013-06-20", "close": 1.58, "volume": 3428738.0}, {"date": "2013-06-21", "close": 1.65, "volume": 5873520.0}, {"date": "2013-06-24", "close": 1.585, "volume": 2642867.0}, {"date": "2013-06-25", "close": 1.53, "volume": 1938356.0}, {"date": "2013-06-26", "close": 1.54, "volume": 1685498.0}, {"date": "2013-06-27", "close": 1.56, "volume": 2642487.0}, {"date": "2013-06-28", "close": 1.59, "volume": 3274131.0}, {"date": "2013-07-01", "close": 1.565, "volume": 1076660.0}, {"date": "2013-07-02", "close": 1.6, "volume": 1572678.0}, {"date": "2013-07-03", "close": 1.59, "volume": 1716773.0}, {"date": "2013-07-04", "close": 1.585, "volume": 667591.0}, {"date": "2013-07-05", "close": 1.605, "volume": 1258207.0}, {"date": "2013-07-08", "close": 1.59, "volume": 767480.0}, {"date": "2013-07-09", "close": 1.595, "volume": 1950933.0}, {"date": "2013-07-10", "close": 1.595, "volume": 983460.0}, {"date": "2013-07-11", "close": 1.64, "volume": 1725901.0}, {"date": "2013-07-12", "close": 1.625, "volume": 537630.0}, {"date": "2013-07-15", "close": 1.625, "volume": 848137.0}, {"date": "2013-07-16", "close": 1.655, "volume": 1357389.0}, {"date": "2013-07-17", "close": 1.665, "volume": 977243.0}, {"date": "2013-07-18", "close": 1.655, "volume": 2035394.0}, {"date": "2013-07-19", "close": 1.675, "volume": 620365.0}, {"date": "2013-07-22", "close": 1.66, "volume": 1481787.0}, {"date": "2013-07-23", "close": 1.64, "volume": 956903.0}, {"date": "2013-07-24", "close": 1.62, "volume": 1647637.0}, {"date": "2013-07-25", "close": 1.615, "volume": 1326744.0}, {"date": "2013-07-26", "close": 1.63, "volume": 1605336.0}, {"date": "2013-07-29", "close": 1.62, "volume": 1307294.0}, {"date": "2013-07-30", "close": 1.61, "volume": 1077220.0}, {"date": "2013-07-31", "close": 1.615, "volume": 2498556.0}, {"date": "2013-08-01", "close": 1.59, "volume": 1326307.0}, {"date": "2013-08-02", "close": 1.58, "volume": 1278868.0}, {"date": "2013-08-05", "close": 1.585, "volume": 1093955.0}, {"date": "2013-08-06", "close": 1.6, "volume": 886533.0}, {"date": "2013-08-07", "close": 1.59, "volume": 1575895.0}, {"date": "2013-08-08", "close": 1.6, "volume": 1267050.0}, {"date": "2013-08-09", "close": 1.595, "volume": 1242155.0}, {"date": "2013-08-12", "close": 1.575, "volume": 972536.0}, {"date": "2013-08-13", "close": 1.58, "volume": 1291912.0}, {"date": "2013-08-14", "close": 1.595, "volume": 1341861.0}, {"date": "2013-08-15", "close": 1.585, "volume": 641407.0}, {"date": "2013-08-16", "close": 1.58, "volume": 809259.0}, {"date": "2013-08-19", "close": 1.57, "volume": 954397.0}, {"date": "2013-08-20", "close": 1.585, "volume": 733994.0}, {"date": "2013-08-21", "close": 1.59, "volume": 1176358.0}, {"date": "2013-08-22", "close": 1.585, "volume": 1388702.0}, {"date": "2013-08-23", "close": 1.59, "volume": 1074994.0}, {"date": "2013-08-26", "close": 1.56, "volume": 1620042.0}, {"date": "2013-08-27", "close": 1.56, "volume": 631425.0}, {"date": "2013-08-28", "close": 1.525, "volume": 2710789.0}, {"date": "2013-08-29", "close": 1.55, "volume": 2596771.0}, {"date": "2013-08-30", "close": 1.56, "volume": 1257287.0}, {"date": "2013-09-02", "close": 1.57, "volume": 1028693.0}, {"date": "2013-09-03", "close": 1.565, "volume": 1354437.0}, {"date": "2013-09-04", "close": 1.57, "volume": 1317415.0}, {"date": "2013-09-05", "close": 1.57, "volume": 1489933.0}, {"date": "2013-09-06", "close": 1.57, "volume": 888346.0}, {"date": "2013-09-09", "close": 1.57, "volume": 901865.0}, {"date": "2013-09-10", "close": 1.55, "volume": 1482010.0}, {"date": "2013-09-11", "close": 1.54, "volume": 2545513.0}, {"date": "2013-09-12", "close": 1.53, "volume": 1867160.0}, {"date": "2013-09-13", "close": 1.515, "volume": 1844602.0}, {"date": "2013-09-16", "close": 1.51, "volume": 1376239.0}, {"date": "2013-09-17", "close": 1.505, "volume": 3056083.0}, {"date": "2013-09-18", "close": 1.47, "volume": 7007721.0}, {"date": "2013-09-19", "close": 1.51, "volume": 18920324.0}, {"date": "2013-09-20", "close": 1.505, "volume": 5487217.0}, {"date": "2013-09-23", "close": 1.525, "volume": 2924589.0}, {"date": "2013-09-24", "close": 1.52, "volume": 1264479.0}, {"date": "2013-09-25", "close": 1.52, "volume": 2046616.0}, {"date": "2013-09-26", "close": 1.52, "volume": 1139001.0}, {"date": "2013-09-27", "close": 1.535, "volume": 1186480.0}, {"date": "2013-09-30", "close": 1.53, "volume": 1993057.0}, {"date": "2013-10-01", "close": 1.54, "volume": 1180719.0}, {"date": "2013-10-02", "close": 1.535, "volume": 986578.0}, {"date": "2013-10-03", "close": 1.56, "volume": 2334248.0}, {"date": "2013-10-04", "close": 1.57, "volume": 1289556.0}, {"date": "2013-10-07", "close": 1.54, "volume": 649607.0}, {"date": "2013-10-08", "close": 1.535, "volume": 1268611.0}, {"date": "2013-10-09", "close": 1.53, "volume": 1014313.0}, {"date": "2013-10-10", "close": 1.55, "volume": 1739858.0}, {"date": "2013-10-11", "close": 1.57, "volume": 1003423.0}, {"date": "2013-10-14", "close": 1.545, "volume": 773136.0}, {"date": "2013-10-15", "close": 1.55, "volume": 1257845.0}, {"date": "2013-10-16", "close": 1.54, "volume": 1624577.0}, {"date": "2013-10-17", "close": 1.545, "volume": 1507983.0}, {"date": "2013-10-18", "close": 1.56, "volume": 2034463.0}, {"date": "2013-10-21", "close": 1.56, "volume": 1549329.0}, {"date": "2013-10-22", "close": 1.575, "volume": 1321246.0}, {"date": "2013-10-23", "close": 1.585, "volume": 882226.0}, {"date": "2013-10-24", "close": 1.59, "volume": 1720107.0}, {"date": "2013-10-25", "close": 1.59, "volume": 1013552.0}, {"date": "2013-10-28", "close": 1.595, "volume": 1735438.0}, {"date": "2013-10-29", "close": 1.565, "volume": 1760292.0}, {"date": "2013-10-30", "close": 1.57, "volume": 677278.0}, {"date": "2013-10-31", "close": 1.595, "volume": 1589515.0}, {"date": "2013-11-01", "close": 1.58, "volume": 869520.0}, {"date": "2013-11-04", "close": 1.6, "volume": 1316093.0}, {"date": "2013-11-05", "close": 1.6, "volume": 720633.0}, {"date": "2013-11-06", "close": 1.57, "volume": 1367876.0}, {"date": "2013-11-07", "close": 1.6, "volume": 1280943.0}, {"date": "2013-11-08", "close": 1.6, "volume": 1126649.0}, {"date": "2013-11-11", "close": 1.6, "volume": 925479.0}, {"date": "2013-11-12", "close": 1.6, "volume": 1178862.0}, {"date": "2013-11-13", "close": 1.585, "volume": 3971715.0}, {"date": "2013-11-14", "close": 1.61, "volume": 1035130.0}, {"date": "2013-11-15", "close": 1.615, "volume": 1211038.0}, {"date": "2013-11-18", "close": 1.59, "volume": 1156960.0}, {"date": "2013-11-19", "close": 1.585, "volume": 1098479.0}, {"date": "2013-11-20", "close": 1.585, "volume": 1592106.0}, {"date": "2013-11-21", "close": 1.585, "volume": 1759093.0}, {"date": "2013-11-22", "close": 1.6, "volume": 1081619.0}, {"date": "2013-11-25", "close": 1.595, "volume": 967954.0}, {"date": "2013-11-26", "close": 1.605, "volume": 1843237.0}, {"date": "2013-11-27", "close": 1.595, "volume": 941115.0}, {"date": "2013-11-28", "close": 1.58, "volume": 1136886.0}, {"date": "2013-11-29", "close": 1.58, "volume": 803377.0}, {"date": "2013-12-02", "close": 1.565, "volume": 2392772.0}, {"date": "2013-12-03", "close": 1.545, "volume": 1617772.0}, {"date": "2013-12-04", "close": 1.555, "volume": 903524.0}, {"date": "2013-12-05", "close": 1.535, "volume": 1170926.0}, {"date": "2013-12-06", "close": 1.53, "volume": 994254.0}, {"date": "2013-12-09", "close": 1.515, "volume": 1314586.0}, {"date": "2013-12-10", "close": 1.51, "volume": 1200058.0}, {"date": "2013-12-11", "close": 1.5, "volume": 1549679.0}, {"date": "2013-12-12", "close": 1.475, "volume": 2110908.0}, {"date": "2013-12-13", "close": 1.475, "volume": 2428346.0}, {"date": "2013-12-16", "close": 1.51, "volume": 753646.0}, {"date": "2013-12-17", "close": 1.495, "volume": 1046031.0}, {"date": "2013-12-18", "close": 1.5, "volume": 1164454.0}, {"date": "2013-12-19", "close": 1.53, "volume": 1939002.0}, {"date": "2013-12-20", "close": 1.555, "volume": 2233742.0}, {"date": "2013-12-23", "close": 1.565, "volume": 1689629.0}, {"date": "2013-12-24", "close": 1.57, "volume": 651668.0}, {"date": "2013-12-27", "close": 1.535, "volume": 974054.0}, {"date": "2013-12-30", "close": 1.555, "volume": 431745.0}, {"date": "2013-12-31", "close": 1.545, "volume": 875577.0}, {"date": "2014-01-02", "close": 1.56, "volume": 285780.0}, {"date": "2014-01-03", "close": 1.545, "volume": 280374.0}, {"date": "2014-01-06", "close": 1.55, "volume": 793525.0}, {"date": "2014-01-07", "close": 1.56, "volume": 737511.0}, {"date": "2014-01-08", "close": 1.555, "volume": 466933.0}, {"date": "2014-01-09", "close": 1.555, "volume": 849613.0}, {"date": "2014-01-10", "close": 1.57, "volume": 642350.0}, {"date": "2014-01-13", "close": 1.555, "volume": 997582.0}, {"date": "2014-01-14", "close": 1.535, "volume": 1122338.0}, {"date": "2014-01-15", "close": 1.535, "volume": 1292852.0}, {"date": "2014-01-16", "close": 1.55, "volume": 1464468.0}, {"date": "2014-01-17", "close": 1.535, "volume": 568506.0}, {"date": "2014-01-20", "close": 1.52, "volume": 912064.0}, {"date": "2014-01-21", "close": 1.545, "volume": 1061319.0}, {"date": "2014-01-22", "close": 1.53, "volume": 1256130.0}, {"date": "2014-01-23", "close": 1.495, "volume": 1542858.0}, {"date": "2014-01-24", "close": 1.5, "volume": 926095.0}, {"date": "2014-01-28", "close": 1.48, "volume": 3317133.0}, {"date": "2014-01-29", "close": 1.49, "volume": 1391091.0}, {"date": "2014-01-30", "close": 1.48, "volume": 1823982.0}, {"date": "2014-01-31", "close": 1.485, "volume": 823385.0}, {"date": "2014-02-03", "close": 1.49, "volume": 630916.0}, {"date": "2014-02-04", "close": 1.485, "volume": 2229120.0}, {"date": "2014-02-05", "close": 1.485, "volume": 1678706.0}, {"date": "2014-02-06", "close": 1.495, "volume": 1672807.0}, {"date": "2014-02-07", "close": 1.505, "volume": 2117085.0}, {"date": "2014-02-10", "close": 1.485, "volume": 1434715.0}, {"date": "2014-02-11", "close": 1.49, "volume": 633423.0}, {"date": "2014-02-12", "close": 1.51, "volume": 1831377.0}, {"date": "2014-02-13", "close": 1.52, "volume": 919896.0}, {"date": "2014-02-14", "close": 1.555, "volume": 2793663.0}, {"date": "2014-02-17", "close": 1.555, "volume": 2237913.0}, {"date": "2014-02-18", "close": 1.57, "volume": 2589748.0}, {"date": "2014-02-19", "close": 1.575, "volume": 1896470.0}, {"date": "2014-02-20", "close": 1.59, "volume": 1916179.0}, {"date": "2014-02-21", "close": 1.6, "volume": 2435837.0}, {"date": "2014-02-24", "close": 1.59, "volume": 1333107.0}, {"date": "2014-02-25", "close": 1.59, "volume": 2017792.0}, {"date": "2014-02-26", "close": 1.615, "volume": 2490596.0}, {"date": "2014-02-27", "close": 1.635, "volume": 1915342.0}, {"date": "2014-02-28", "close": 1.625, "volume": 2684606.0}, {"date": "2014-03-03", "close": 1.615, "volume": 1606615.0}, {"date": "2014-03-04", "close": 1.64, "volume": 1881419.0}, {"date": "2014-03-05", "close": 1.67, "volume": 5162063.0}, {"date": "2014-03-06", "close": 1.68, "volume": 2577717.0}, {"date": "2014-03-07", "close": 1.68, "volume": 1563289.0}, {"date": "2014-03-10", "close": 1.655, "volume": 1046632.0}, {"date": "2014-03-11", "close": 1.665, "volume": 2270866.0}, {"date": "2014-03-12", "close": 1.685, "volume": 1975996.0}, {"date": "2014-03-13", "close": 1.685, "volume": 1763215.0}, {"date": "2014-03-14", "close": 1.64, "volume": 1054488.0}, {"date": "2014-03-17", "close": 1.655, "volume": 1329711.0}, {"date": "2014-03-18", "close": 1.66, "volume": 1435570.0}, {"date": "2014-03-19", "close": 1.655, "volume": 2190425.0}, {"date": "2014-03-20", "close": 1.645, "volume": 3865229.0}, {"date": "2014-03-21", "close": 1.615, "volume": 5330318.0}, {"date": "2014-03-24", "close": 1.625, "volume": 1745819.0}, {"date": "2014-03-25", "close": 1.615, "volume": 1784392.0}, {"date": "2014-03-26", "close": 1.64, "volume": 2426356.0}, {"date": "2014-03-27", "close": 1.63, "volume": 1451312.0}, {"date": "2014-03-28", "close": 1.63, "volume": 993741.0}, {"date": "2014-03-31", "close": 1.66, "volume": 1439268.0}, {"date": "2014-04-01", "close": 1.66, "volume": 1989646.0}, {"date": "2014-04-02", "close": 1.655, "volume": 931191.0}, {"date": "2014-04-03", "close": 1.655, "volume": 1053571.0}, {"date": "2014-04-04", "close": 1.65, "volume": 1194114.0}, {"date": "2014-04-07", "close": 1.655, "volume": 1646705.0}, {"date": "2014-04-08", "close": 1.685, "volume": 1381664.0}, {"date": "2014-04-09", "close": 1.72, "volume": 3042612.0}, {"date": "2014-04-10", "close": 1.73, "volume": 4930277.0}, {"date": "2014-04-11", "close": 1.705, "volume": 1851214.0}, {"date": "2014-04-14", "close": 1.7, "volume": 2309022.0}, {"date": "2014-04-15", "close": 1.715, "volume": 1186553.0}, {"date": "2014-04-16", "close": 1.72, "volume": 1239077.0}, {"date": "2014-04-17", "close": 1.735, "volume": 1116354.0}, {"date": "2014-04-22", "close": 1.73, "volume": 886362.0}, {"date": "2014-04-23", "close": 1.73, "volume": 663716.0}, {"date": "2014-04-24", "close": 1.74, "volume": 728823.0}, {"date": "2014-04-28", "close": 1.73, "volume": 1650200.0}, {"date": "2014-04-29", "close": 1.73, "volume": 1384980.0}, {"date": "2014-04-30", "close": 1.735, "volume": 1143518.0}, {"date": "2014-05-01", "close": 1.68, "volume": 2697462.0}, {"date": "2014-05-02", "close": 1.695, "volume": 1089336.0}, {"date": "2014-05-05", "close": 1.7, "volume": 737059.0}, {"date": "2014-05-06", "close": 1.69, "volume": 2256063.0}, {"date": "2014-05-07", "close": 1.67, "volume": 3694643.0}, {"date": "2014-05-08", "close": 1.7, "volume": 1503504.0}, {"date": "2014-05-09", "close": 1.75, "volume": 3188424.0}, {"date": "2014-05-12", "close": 1.76, "volume": 2177324.0}, {"date": "2014-05-13", "close": 1.705, "volume": 1991563.0}, {"date": "2014-05-14", "close": 1.735, "volume": 1473178.0}, {"date": "2014-05-15", "close": 1.73, "volume": 889909.0}, {"date": "2014-05-16", "close": 1.705, "volume": 1142288.0}, {"date": "2014-05-19", "close": 1.69, "volume": 807023.0}, {"date": "2014-05-20", "close": 1.695, "volume": 927406.0}, {"date": "2014-05-21", "close": 1.715, "volume": 1368998.0}, {"date": "2014-05-22", "close": 1.71, "volume": 656732.0}, {"date": "2014-05-23", "close": 1.72, "volume": 643512.0}, {"date": "2014-05-26", "close": 1.72, "volume": 740714.0}, {"date": "2014-05-27", "close": 1.735, "volume": 529770.0}, {"date": "2014-05-28", "close": 1.735, "volume": 660064.0}, {"date": "2014-05-29", "close": 1.725, "volume": 382865.0}, {"date": "2014-05-30", "close": 1.73, "volume": 797399.0}, {"date": "2014-06-02", "close": 1.76, "volume": 1639721.0}, {"date": "2014-06-03", "close": 1.735, "volume": 938709.0}, {"date": "2014-06-04", "close": 1.73, "volume": 1091833.0}, {"date": "2014-06-05", "close": 1.73, "volume": 1051320.0}, {"date": "2014-06-06", "close": 1.75, "volume": 1095873.0}, {"date": "2014-06-10", "close": 1.76, "volume": 751871.0}, {"date": "2014-06-11", "close": 1.735, "volume": 957260.0}, {"date": "2014-06-12", "close": 1.725, "volume": 1107214.0}, {"date": "2014-06-13", "close": 1.705, "volume": 1154297.0}, {"date": "2014-06-16", "close": 1.69, "volume": 1280605.0}, {"date": "2014-06-17", "close": 1.7, "volume": 897498.0}, {"date": "2014-06-18", "close": 1.73, "volume": 1884501.0}, {"date": "2014-06-19", "close": 1.765, "volume": 3592301.0}, {"date": "2014-06-20", "close": 1.805, "volume": 2730447.0}, {"date": "2014-06-23", "close": 1.81, "volume": 3511246.0}, {"date": "2014-06-24", "close": 1.79, "volume": 1239408.0}, {"date": "2014-06-25", "close": 1.78, "volume": 2021460.0}, {"date": "2014-06-26", "close": 1.775, "volume": 2552243.0}, {"date": "2014-06-27", "close": 1.74, "volume": 1779055.0}, {"date": "2014-06-30", "close": 1.72, "volume": 1490688.0}, {"date": "2014-07-01", "close": 1.715, "volume": 1438914.0}, {"date": "2014-07-02", "close": 1.75, "volume": 1628201.0}, {"date": "2014-07-03", "close": 1.75, "volume": 1643696.0}, {"date": "2014-07-04", "close": 1.745, "volume": 1492103.0}, {"date": "2014-07-07", "close": 1.745, "volume": 1986638.0}, {"date": "2014-07-08", "close": 1.73, "volume": 1663464.0}, {"date": "2014-07-09", "close": 1.725, "volume": 1229213.0}, {"date": "2014-07-10", "close": 1.74, "volume": 821676.0}, {"date": "2014-07-11", "close": 1.745, "volume": 653553.0}, {"date": "2014-07-14", "close": 1.74, "volume": 1301374.0}, {"date": "2014-07-15", "close": 1.75, "volume": 642927.0}, {"date": "2014-07-16", "close": 1.775, "volume": 1809265.0}, {"date": "2014-07-17", "close": 1.75, "volume": 1533373.0}, {"date": "2014-07-18", "close": 1.755, "volume": 708230.0}, {"date": "2014-07-21", "close": 1.775, "volume": 868492.0}, {"date": "2014-07-22", "close": 1.775, "volume": 824040.0}, {"date": "2014-07-23", "close": 1.8, "volume": 832461.0}, {"date": "2014-07-24", "close": 1.765, "volume": 809185.0}, {"date": "2014-07-25", "close": 1.81, "volume": 1841308.0}, {"date": "2014-07-28", "close": 1.79, "volume": 1846505.0}, {"date": "2014-07-29", "close": 1.78, "volume": 1343663.0}, {"date": "2014-07-30", "close": 1.79, "volume": 1548496.0}, {"date": "2014-07-31", "close": 1.775, "volume": 2348596.0}, {"date": "2014-08-01", "close": 1.765, "volume": 1550533.0}, {"date": "2014-08-04", "close": 1.74, "volume": 2358018.0}, {"date": "2014-08-05", "close": 1.725, "volume": 2317203.0}, {"date": "2014-08-06", "close": 1.72, "volume": 1793555.0}, {"date": "2014-08-07", "close": 1.705, "volume": 2766865.0}, {"date": "2014-08-08", "close": 1.7, "volume": 2314376.0}, {"date": "2014-08-11", "close": 1.705, "volume": 754763.0}, {"date": "2014-08-12", "close": 1.725, "volume": 1556510.0}, {"date": "2014-08-13", "close": 1.71, "volume": 1879247.0}, {"date": "2014-08-14", "close": 1.715, "volume": 2723186.0}, {"date": "2014-08-15", "close": 1.745, "volume": 1255232.0}, {"date": "2014-08-18", "close": 1.75, "volume": 531753.0}, {"date": "2014-08-19", "close": 1.77, "volume": 1661253.0}, {"date": "2014-08-20", "close": 1.8, "volume": 1068679.0}, {"date": "2014-08-21", "close": 1.835, "volume": 3028900.0}, {"date": "2014-08-22", "close": 1.865, "volume": 2595421.0}, {"date": "2014-08-25", "close": 1.85, "volume": 4546460.0}, {"date": "2014-08-26", "close": 1.845, "volume": 2465708.0}, {"date": "2014-08-27", "close": 1.83, "volume": 1686372.0}, {"date": "2014-08-28", "close": 1.845, "volume": 1571456.0}, {"date": "2014-08-29", "close": 1.85, "volume": 1533047.0}, {"date": "2014-09-01", "close": 1.86, "volume": 1909308.0}, {"date": "2014-09-02", "close": 1.88, "volume": 1507011.0}, {"date": "2014-09-03", "close": 1.895, "volume": 1366521.0}, {"date": "2014-09-04", "close": 1.865, "volume": 1619715.0}, {"date": "2014-09-05", "close": 1.85, "volume": 1280796.0}, {"date": "2014-09-08", "close": 1.825, "volume": 2214199.0}, {"date": "2014-09-09", "close": 1.85, "volume": 1697443.0}, {"date": "2014-09-10", "close": 1.825, "volume": 1860645.0}, {"date": "2014-09-11", "close": 1.8, "volume": 1353983.0}, {"date": "2014-09-12", "close": 1.785, "volume": 2010918.0}, {"date": "2014-09-15", "close": 1.74, "volume": 2261799.0}, {"date": "2014-09-16", "close": 1.71, "volume": 10781452.0}, {"date": "2014-09-17", "close": 1.7, "volume": 2881976.0}, {"date": "2014-09-18", "close": 1.7, "volume": 3461337.0}, {"date": "2014-09-19", "close": 1.69, "volume": 1735651.0}, {"date": "2014-09-22", "close": 1.695, "volume": 1836641.0}, {"date": "2014-09-23", "close": 1.7, "volume": 1529133.0}, {"date": "2014-09-24", "close": 1.7, "volume": 1286511.0}, {"date": "2014-09-25", "close": 1.7, "volume": 1297307.0}, {"date": "2014-09-26", "close": 1.67, "volume": 1508649.0}, {"date": "2014-09-29", "close": 1.68, "volume": 1836068.0}, {"date": "2014-09-30", "close": 1.68, "volume": 1282034.0}, {"date": "2014-10-01", "close": 1.73, "volume": 2292389.0}, {"date": "2014-10-02", "close": 1.715, "volume": 1300882.0}, {"date": "2014-10-03", "close": 1.71, "volume": 1182032.0}, {"date": "2014-10-06", "close": 1.7, "volume": 971915.0}, {"date": "2014-10-07", "close": 1.71, "volume": 2106116.0}, {"date": "2014-10-08", "close": 1.715, "volume": 1114049.0}, {"date": "2014-10-09", "close": 1.72, "volume": 1204636.0}, {"date": "2014-10-10", "close": 1.71, "volume": 2562199.0}, {"date": "2014-10-13", "close": 1.675, "volume": 1293483.0}, {"date": "2014-10-14", "close": 1.67, "volume": 1467392.0}, {"date": "2014-10-15", "close": 1.66, "volume": 2539305.0}, {"date": "2014-10-16", "close": 1.655, "volume": 4537499.0}, {"date": "2014-10-17", "close": 1.665, "volume": 4839439.0}, {"date": "2014-10-20", "close": 1.67, "volume": 1311164.0}, {"date": "2014-10-21", "close": 1.665, "volume": 3224569.0}, {"date": "2014-10-22", "close": 1.695, "volume": 2186777.0}, {"date": "2014-10-23", "close": 1.73, "volume": 2109298.0}, {"date": "2014-10-24", "close": 1.74, "volume": 1895354.0}, {"date": "2014-10-27", "close": 1.745, "volume": 1513919.0}, {"date": "2014-10-28", "close": 1.76, "volume": 1305695.0}, {"date": "2014-10-29", "close": 1.76, "volume": 1360765.0}, {"date": "2014-10-30", "close": 1.78, "volume": 1276015.0}, {"date": "2014-10-31", "close": 1.81, "volume": 1554939.0}, {"date": "2014-11-03", "close": 1.81, "volume": 2281306.0}, {"date": "2014-11-04", "close": 1.815, "volume": 1215949.0}, {"date": "2014-11-05", "close": 1.8, "volume": 713588.0}, {"date": "2014-11-06", "close": 1.8, "volume": 1414197.0}, {"date": "2014-11-07", "close": 1.79, "volume": 1739321.0}, {"date": "2014-11-10", "close": 1.795, "volume": 1351537.0}, {"date": "2014-11-11", "close": 1.805, "volume": 779068.0}, {"date": "2014-11-12", "close": 1.8, "volume": 1119453.0}, {"date": "2014-11-13", "close": 1.79, "volume": 1108229.0}, {"date": "2014-11-14", "close": 1.805, "volume": 654126.0}, {"date": "2014-11-17", "close": 1.785, "volume": 782508.0}, {"date": "2014-11-18", "close": 1.795, "volume": 707800.0}, {"date": "2014-11-19", "close": 1.78, "volume": 855027.0}, {"date": "2014-11-20", "close": 1.77, "volume": 1241057.0}, {"date": "2014-11-21", "close": 1.735, "volume": 2335326.0}, {"date": "2014-11-24", "close": 1.72, "volume": 2455427.0}, {"date": "2014-11-25", "close": 1.72, "volume": 3047191.0}, {"date": "2014-11-26", "close": 1.755, "volume": 1144711.0}, {"date": "2014-11-27", "close": 1.785, "volume": 1681745.0}, {"date": "2014-11-28", "close": 1.785, "volume": 2011518.0}, {"date": "2014-12-01", "close": 1.78, "volume": 1452068.0}, {"date": "2014-12-02", "close": 1.815, "volume": 1236323.0}, {"date": "2014-12-03", "close": 1.84, "volume": 1292280.0}, {"date": "2014-12-04", "close": 1.845, "volume": 1969163.0}, {"date": "2014-12-05", "close": 1.835, "volume": 1128804.0}, {"date": "2014-12-08", "close": 1.835, "volume": 2470121.0}, {"date": "2014-12-09", "close": 1.805, "volume": 2064385.0}, {"date": "2014-12-10", "close": 1.83, "volume": 1723099.0}, {"date": "2014-12-11", "close": 1.855, "volume": 1953316.0}, {"date": "2014-12-12", "close": 1.88, "volume": 4757604.0}, {"date": "2014-12-15", "close": 1.88, "volume": 2615355.0}, {"date": "2014-12-16", "close": 1.9, "volume": 1652720.0}, {"date": "2014-12-17", "close": 1.91, "volume": 2738947.0}, {"date": "2014-12-18", "close": 1.89, "volume": 3505402.0}, {"date": "2014-12-19", "close": 1.875, "volume": 3497126.0}, {"date": "2014-12-22", "close": 1.93, "volume": 1970548.0}, {"date": "2014-12-23", "close": 1.905, "volume": 827551.0}, {"date": "2014-12-24", "close": 1.9, "volume": 946818.0}, {"date": "2014-12-29", "close": 1.89, "volume": 2889972.0}, {"date": "2014-12-30", "close": 1.875, "volume": 1713255.0}, {"date": "2014-12-31", "close": 1.855, "volume": 675367.0}, {"date": "2015-01-02", "close": 1.87, "volume": 632104.0}, {"date": "2015-01-05", "close": 1.88, "volume": 2183608.0}, {"date": "2015-01-06", "close": 1.86, "volume": 1198812.0}, {"date": "2015-01-07", "close": 1.87, "volume": 3290752.0}, {"date": "2015-01-08", "close": 1.875, "volume": 3079741.0}, {"date": "2015-01-09", "close": 1.885, "volume": 1829023.0}, {"date": "2015-01-12", "close": 1.875, "volume": 494570.0}, {"date": "2015-01-13", "close": 1.855, "volume": 789857.0}, {"date": "2015-01-14", "close": 1.855, "volume": 1518548.0}, {"date": "2015-01-15", "close": 1.875, "volume": 1811947.0}, {"date": "2015-01-16", "close": 1.835, "volume": 1281758.0}, {"date": "2015-01-19", "close": 1.855, "volume": 950579.0}, {"date": "2015-01-20", "close": 1.85, "volume": 861260.0}, {"date": "2015-01-21", "close": 1.895, "volume": 1759709.0}, {"date": "2015-01-22", "close": 1.865, "volume": 1047107.0}, {"date": "2015-01-23", "close": 1.895, "volume": 1143772.0}, {"date": "2015-01-27", "close": 1.92, "volume": 1719771.0}, {"date": "2015-01-28", "close": 1.92, "volume": 1319040.0}, {"date": "2015-01-29", "close": 1.92, "volume": 1178592.0}, {"date": "2015-01-30", "close": 1.93, "volume": 3066930.0}, {"date": "2015-02-02", "close": 1.95, "volume": 1831718.0}, {"date": "2015-02-03", "close": 1.98, "volume": 4712215.0}, {"date": "2015-02-04", "close": 2.02, "volume": 3429011.0}, {"date": "2015-02-05", "close": 2.09, "volume": 4603253.0}, {"date": "2015-02-06", "close": 2.08, "volume": 2657131.0}, {"date": "2015-02-09", "close": 2.08, "volume": 3313622.0}, {"date": "2015-02-10", "close": 2.13, "volume": 2330120.0}, {"date": "2015-02-11", "close": 2.08, "volume": 2219505.0}, {"date": "2015-02-12", "close": 2.07, "volume": 1949855.0}, {"date": "2015-02-13", "close": 2.1, "volume": 1428288.0}, {"date": "2015-02-16", "close": 2.04, "volume": 2129709.0}, {"date": "2015-02-17", "close": 1.995, "volume": 2790190.0}, {"date": "2015-02-18", "close": 1.995, "volume": 2140290.0}, {"date": "2015-02-19", "close": 1.99, "volume": 1990263.0}, {"date": "2015-02-20", "close": 1.98, "volume": 1168973.0}, {"date": "2015-02-23", "close": 2.02, "volume": 782716.0}, {"date": "2015-02-24", "close": 2.02, "volume": 975216.0}, {"date": "2015-02-25", "close": 2.03, "volume": 3023510.0}, {"date": "2015-02-26", "close": 1.985, "volume": 1470131.0}, {"date": "2015-02-27", "close": 2.02, "volume": 1047533.0}, {"date": "2015-03-02", "close": 2.05, "volume": 1025241.0}, {"date": "2015-03-03", "close": 2.03, "volume": 1439597.0}, {"date": "2015-03-04", "close": 2.04, "volume": 1214964.0}, {"date": "2015-03-05", "close": 2.03, "volume": 1281298.0}, {"date": "2015-03-06", "close": 1.995, "volume": 1215369.0}, {"date": "2015-03-09", "close": 1.98, "volume": 1897495.0}, {"date": "2015-03-10", "close": 1.985, "volume": 1300187.0}, {"date": "2015-03-11", "close": 1.98, "volume": 1536345.0}, {"date": "2015-03-12", "close": 2.03, "volume": 768175.0}, {"date": "2015-03-13", "close": 2.01, "volume": 982398.0}, {"date": "2015-03-16", "close": 1.98, "volume": 1078188.0}, {"date": "2015-03-17", "close": 1.97, "volume": 1776629.0}, {"date": "2015-03-18", "close": 1.975, "volume": 1624042.0}, {"date": "2015-03-19", "close": 2.02, "volume": 3534556.0}, {"date": "2015-03-20", "close": 2.02, "volume": 1938213.0}, {"date": "2015-03-23", "close": 2.02, "volume": 1626080.0}, {"date": "2015-03-24", "close": 2.06, "volume": 2314347.0}, {"date": "2015-03-25", "close": 2.07, "volume": 2322806.0}, {"date": "2015-03-26", "close": 2.02, "volume": 2315105.0}, {"date": "2015-03-27", "close": 2.05, "volume": 1270151.0}, {"date": "2015-03-30", "close": 2.03, "volume": 1163620.0}, {"date": "2015-03-31", "close": 2.02, "volume": 2488651.0}, {"date": "2015-04-01", "close": 2.03, "volume": 1462847.0}, {"date": "2015-04-02", "close": 2.05, "volume": 1063083.0}, {"date": "2015-04-07", "close": 2.08, "volume": 2442575.0}, {"date": "2015-04-08", "close": 2.1, "volume": 1609792.0}, {"date": "2015-04-09", "close": 2.11, "volume": 2508543.0}, {"date": "2015-04-10", "close": 2.11, "volume": 1360087.0}, {"date": "2015-04-13", "close": 2.12, "volume": 1146988.0}, {"date": "2015-04-14", "close": 2.13, "volume": 1483233.0}, {"date": "2015-04-15", "close": 2.1, "volume": 1591439.0}, {"date": "2015-04-16", "close": 2.12, "volume": 1248213.0}, {"date": "2015-04-17", "close": 2.07, "volume": 1372118.0}, {"date": "2015-04-20", "close": 2.12, "volume": 2231879.0}, {"date": "2015-04-21", "close": 2.11, "volume": 1262529.0}, {"date": "2015-04-22", "close": 2.17, "volume": 2969129.0}, {"date": "2015-04-23", "close": 2.14, "volume": 1092072.0}, {"date": "2015-04-24", "close": 2.16, "volume": 1345066.0}, {"date": "2015-04-27", "close": 2.18, "volume": 994154.0}, {"date": "2015-04-28", "close": 2.18, "volume": 752798.0}, {"date": "2015-04-29", "close": 2.15, "volume": 994287.0}, {"date": "2015-04-30", "close": 2.13, "volume": 1742910.0}, {"date": "2015-05-01", "close": 2.16, "volume": 2211827.0}, {"date": "2015-05-04", "close": 2.17, "volume": 1155580.0}, {"date": "2015-05-05", "close": 2.16, "volume": 3017751.0}, {"date": "2015-05-06", "close": 2.11, "volume": 2392976.0}, {"date": "2015-05-07", "close": 2.05, "volume": 3014805.0}, {"date": "2015-05-08", "close": 2.08, "volume": 1742191.0}, {"date": "2015-05-11", "close": 2.08, "volume": 1486661.0}, {"date": "2015-05-12", "close": 2.1, "volume": 1708916.0}, {"date": "2015-05-13", "close": 2.09, "volume": 2211697.0}, {"date": "2015-05-14", "close": 2.1, "volume": 902287.0}, {"date": "2015-05-15", "close": 2.11, "volume": 1117993.0}, {"date": "2015-05-18", "close": 2.1, "volume": 1620731.0}, {"date": "2015-05-19", "close": 2.09, "volume": 1600880.0}, {"date": "2015-05-20", "close": 2.09, "volume": 851028.0}, {"date": "2015-05-21", "close": 2.12, "volume": 1583381.0}, {"date": "2015-05-22", "close": 2.16, "volume": 1282310.0}, {"date": "2015-05-25", "close": 2.17, "volume": 1034819.0}, {"date": "2015-05-26", "close": 2.17, "volume": 1356174.0}, {"date": "2015-05-27", "close": 2.16, "volume": 1929370.0}, {"date": "2015-05-28", "close": 2.15, "volume": 1327757.0}, {"date": "2015-05-29", "close": 2.16, "volume": 3577847.0}, {"date": "2015-06-01", "close": 2.15, "volume": 1525392.0}, {"date": "2015-06-02", "close": 2.15, "volume": 1502531.0}, {"date": "2015-06-03", "close": 2.1, "volume": 2502653.0}, {"date": "2015-06-04", "close": 2.05, "volume": 1701717.0}, {"date": "2015-06-05", "close": 2.14, "volume": 4564944.0}, {"date": "2015-06-09", "close": 2.19, "volume": 3716430.0}, {"date": "2015-06-10", "close": 2.13, "volume": 3100810.0}, {"date": "2015-06-12", "close": 2.12, "volume": 6265004.0}, {"date": "2015-06-15", "close": 2.18, "volume": 2556725.0}, {"date": "2015-06-16", "close": 2.15, "volume": 2363245.0}, {"date": "2015-06-17", "close": 2.17, "volume": 3189966.0}, {"date": "2015-06-18", "close": 2.12, "volume": 5749578.0}, {"date": "2015-06-19", "close": 2.15, "volume": 25047241.0}, {"date": "2015-06-22", "close": 2.17, "volume": 3936204.0}, {"date": "2015-06-23", "close": 2.22, "volume": 3548886.0}, {"date": "2015-06-24", "close": 2.22, "volume": 5510740.0}, {"date": "2015-06-25", "close": 2.23, "volume": 4718301.0}, {"date": "2015-06-26", "close": 2.13, "volume": 4856853.0}, {"date": "2015-06-29", "close": 2.12, "volume": 3966509.0}, {"date": "2015-06-30", "close": 2.13, "volume": 4507490.0}, {"date": "2015-07-01", "close": 2.12, "volume": 2753802.0}, {"date": "2015-07-02", "close": 2.14, "volume": 2296570.0}, {"date": "2015-07-03", "close": 2.1, "volume": 2761427.0}, {"date": "2015-07-06", "close": 2.07, "volume": 1810308.0}, {"date": "2015-07-07", "close": 2.12, "volume": 1404069.0}, {"date": "2015-07-08", "close": 2.11, "volume": 1730150.0}, {"date": "2015-07-09", "close": 2.1, "volume": 1755586.0}, {"date": "2015-07-10", "close": 2.12, "volume": 2159215.0}, {"date": "2015-07-13", "close": 2.1, "volume": 1594216.0}, {"date": "2015-07-14", "close": 2.13, "volume": 1590371.0}, {"date": "2015-07-15", "close": 2.15, "volume": 1354605.0}, {"date": "2015-07-16", "close": 2.15, "volume": 2352242.0}, {"date": "2015-07-17", "close": 2.14, "volume": 738247.0}, {"date": "2015-07-20", "close": 2.12, "volume": 815690.0}, {"date": "2015-07-21", "close": 2.15, "volume": 1419060.0}, {"date": "2015-07-22", "close": 2.1, "volume": 1545593.0}, {"date": "2015-07-23", "close": 2.08, "volume": 1490877.0}, {"date": "2015-07-24", "close": 2.07, "volume": 1055454.0}, {"date": "2015-07-27", "close": 2.1, "volume": 1011131.0}, {"date": "2015-07-28", "close": 2.1, "volume": 1606220.0}, {"date": "2015-07-29", "close": 2.14, "volume": 1270437.0}, {"date": "2015-07-30", "close": 2.11, "volume": 1483889.0}, {"date": "2015-07-31", "close": 2.14, "volume": 1107818.0}, {"date": "2015-08-03", "close": 2.12, "volume": 1641871.0}, {"date": "2015-08-04", "close": 2.13, "volume": 1232344.0}, {"date": "2015-08-05", "close": 2.13, "volume": 1691248.0}, {"date": "2015-08-06", "close": 2.16, "volume": 2100614.0}, {"date": "2015-08-07", "close": 2.11, "volume": 1256088.0}, {"date": "2015-08-10", "close": 2.1, "volume": 1551396.0}, {"date": "2015-08-11", "close": 2.09, "volume": 1498935.0}, {"date": "2015-08-12", "close": 2.1, "volume": 1819167.0}, {"date": "2015-08-13", "close": 2.04, "volume": 2361457.0}, {"date": "2015-08-14", "close": 2.05, "volume": 1248489.0}, {"date": "2015-08-17", "close": 2.04, "volume": 1290554.0}, {"date": "2015-08-18", "close": 2.0, "volume": 4654028.0}, {"date": "2015-08-19", "close": 2.03, "volume": 1974124.0}, {"date": "2015-08-20", "close": 1.99, "volume": 1994020.0}, {"date": "2015-08-21", "close": 1.965, "volume": 2970780.0}, {"date": "2015-08-24", "close": 1.91, "volume": 3445770.0}, {"date": "2015-08-25", "close": 1.985, "volume": 4501599.0}, {"date": "2015-08-26", "close": 1.955, "volume": 2568977.0}, {"date": "2015-08-27", "close": 2.03, "volume": 3130050.0}, {"date": "2015-08-28", "close": 1.985, "volume": 2435534.0}, {"date": "2015-08-31", "close": 1.97, "volume": 2960333.0}, {"date": "2015-09-01", "close": 1.94, "volume": 3303238.0}, {"date": "2015-09-02", "close": 1.94, "volume": 3274295.0}, {"date": "2015-09-03", "close": 1.9, "volume": 3276631.0}, {"date": "2015-09-04", "close": 1.9, "volume": 4548714.0}, {"date": "2015-09-07", "close": 1.935, "volume": 2019930.0}, {"date": "2015-09-08", "close": 1.96, "volume": 2379581.0}, {"date": "2015-09-09", "close": 1.97, "volume": 2935898.0}, {"date": "2015-09-10", "close": 1.925, "volume": 2336901.0}, {"date": "2015-09-11", "close": 1.92, "volume": 1572933.0}, {"date": "2015-09-14", "close": 1.915, "volume": 2910312.0}, {"date": "2015-09-15", "close": 1.905, "volume": 1681161.0}, {"date": "2015-09-16", "close": 1.875, "volume": 3576405.0}, {"date": "2015-09-17", "close": 1.925, "volume": 3522815.0}, {"date": "2015-09-18", "close": 1.94, "volume": 3616923.0}, {"date": "2015-09-21", "close": 1.905, "volume": 1488185.0}, {"date": "2015-09-22", "close": 1.915, "volume": 1468813.0}, {"date": "2015-09-23", "close": 1.895, "volume": 1751469.0}, {"date": "2015-09-24", "close": 1.945, "volume": 1975706.0}, {"date": "2015-09-25", "close": 1.94, "volume": 2023929.0}, {"date": "2015-09-28", "close": 1.965, "volume": 1137359.0}, {"date": "2015-09-29", "close": 1.9, "volume": 2614537.0}, {"date": "2015-09-30", "close": 1.95, "volume": 2254937.0}, {"date": "2015-10-01", "close": 1.99, "volume": 1762064.0}, {"date": "2015-10-02", "close": 1.955, "volume": 875884.0}, {"date": "2015-10-05", "close": 1.985, "volume": 899082.0}, {"date": "2015-10-06", "close": 1.985, "volume": 1026373.0}, {"date": "2015-10-07", "close": 1.98, "volume": 1379800.0}, {"date": "2015-10-08", "close": 1.975, "volume": 1159520.0}, {"date": "2015-10-09", "close": 1.955, "volume": 1244679.0}, {"date": "2015-10-12", "close": 1.945, "volume": 2216934.0}, {"date": "2015-10-13", "close": 1.935, "volume": 1898682.0}, {"date": "2015-10-14", "close": 1.935, "volume": 1406585.0}, {"date": "2015-10-15", "close": 1.93, "volume": 1701360.0}, {"date": "2015-10-16", "close": 1.96, "volume": 2375300.0}, {"date": "2015-10-19", "close": 1.97, "volume": 1723307.0}, {"date": "2015-10-20", "close": 1.965, "volume": 1252100.0}, {"date": "2015-10-21", "close": 1.925, "volume": 4062741.0}, {"date": "2015-10-22", "close": 1.97, "volume": 1760707.0}, {"date": "2015-10-23", "close": 2.0, "volume": 1514331.0}, {"date": "2015-10-26", "close": 2.0, "volume": 864453.0}, {"date": "2015-10-27", "close": 2.01, "volume": 993512.0}, {"date": "2015-10-28", "close": 2.02, "volume": 645305.0}, {"date": "2015-10-29", "close": 2.05, "volume": 2159069.0}, {"date": "2015-10-30", "close": 2.06, "volume": 1128671.0}, {"date": "2015-11-02", "close": 2.04, "volume": 929213.0}, {"date": "2015-11-03", "close": 2.04, "volume": 1454256.0}, {"date": "2015-11-04", "close": 2.06, "volume": 1464745.0}, {"date": "2015-11-05", "close": 2.03, "volume": 851409.0}, {"date": "2015-11-06", "close": 2.05, "volume": 956543.0}, {"date": "2015-11-09", "close": 2.01, "volume": 1474442.0}, {"date": "2015-11-10", "close": 2.0, "volume": 2638462.0}, {"date": "2015-11-11", "close": 1.99, "volume": 1296859.0}, {"date": "2015-11-12", "close": 2.02, "volume": 1042409.0}, {"date": "2015-11-13", "close": 1.98, "volume": 1491817.0}, {"date": "2015-11-16", "close": 1.96, "volume": 3089237.0}, {"date": "2015-11-17", "close": 2.02, "volume": 1926271.0}, {"date": "2015-11-18", "close": 2.04, "volume": 1261387.0}, {"date": "2015-11-19", "close": 2.06, "volume": 1352417.0}, {"date": "2015-11-20", "close": 2.09, "volume": 2794595.0}, {"date": "2015-11-23", "close": 2.1, "volume": 1637305.0}, {"date": "2015-11-24", "close": 2.09, "volume": 889861.0}, {"date": "2015-11-25", "close": 2.04, "volume": 1387169.0}, {"date": "2015-11-26", "close": 2.07, "volume": 1673002.0}, {"date": "2015-11-27", "close": 2.08, "volume": 1438874.0}, {"date": "2015-11-30", "close": 2.1, "volume": 3064521.0}, {"date": "2015-12-01", "close": 2.14, "volume": 1378893.0}, {"date": "2015-12-02", "close": 2.12, "volume": 1769381.0}, {"date": "2015-12-03", "close": 2.11, "volume": 1497700.0}, {"date": "2015-12-04", "close": 2.11, "volume": 2327943.0}, {"date": "2015-12-07", "close": 2.12, "volume": 896932.0}, {"date": "2015-12-08", "close": 2.11, "volume": 990780.0}, {"date": "2015-12-09", "close": 2.1, "volume": 2437767.0}, {"date": "2015-12-10", "close": 2.04, "volume": 2377938.0}, {"date": "2015-12-11", "close": 2.05, "volume": 1176501.0}, {"date": "2015-12-14", "close": 2.04, "volume": 1551084.0}, {"date": "2015-12-15", "close": 2.06, "volume": 2041067.0}, {"date": "2015-12-16", "close": 2.14, "volume": 1904499.0}, {"date": "2015-12-17", "close": 2.15, "volume": 2872477.0}, {"date": "2015-12-18", "close": 2.14, "volume": 3130125.0}, {"date": "2015-12-21", "close": 2.15, "volume": 1205638.0}, {"date": "2015-12-22", "close": 2.14, "volume": 1402936.0}, {"date": "2015-12-23", "close": 2.16, "volume": 1249402.0}, {"date": "2015-12-24", "close": 2.17, "volume": 578508.0}, {"date": "2015-12-29", "close": 2.18, "volume": 1553047.0}, {"date": "2015-12-30", "close": 2.19, "volume": 941647.0}, {"date": "2015-12-31", "close": 2.13, "volume": 1113241.0}, {"date": "2016-01-04", "close": 2.15, "volume": 1276051.0}, {"date": "2016-01-05", "close": 2.08, "volume": 2591965.0}, {"date": "2016-01-06", "close": 2.08, "volume": 2066712.0}, {"date": "2016-01-07", "close": 2.06, "volume": 1977740.0}, {"date": "2016-01-08", "close": 2.06, "volume": 2019924.0}, {"date": "2016-01-11", "close": 2.04, "volume": 1827094.0}, {"date": "2016-01-12", "close": 2.05, "volume": 2679026.0}, {"date": "2016-01-13", "close": 2.06, "volume": 1666908.0}, {"date": "2016-01-14", "close": 2.05, "volume": 1676898.0}, {"date": "2016-01-15", "close": 2.05, "volume": 2582445.0}, {"date": "2016-01-18", "close": 2.05, "volume": 2164024.0}, {"date": "2016-01-19", "close": 2.09, "volume": 1838364.0}, {"date": "2016-01-20", "close": 2.07, "volume": 1505393.0}, {"date": "2016-01-21", "close": 2.05, "volume": 2717850.0}, {"date": "2016-01-22", "close": 2.08, "volume": 1320234.0}, {"date": "2016-01-25", "close": 2.08, "volume": 959274.0}, {"date": "2016-01-27", "close": 2.11, "volume": 1759466.0}, {"date": "2016-01-28", "close": 2.15, "volume": 2680173.0}, {"date": "2016-01-29", "close": 2.13, "volume": 1550608.0}, {"date": "2016-02-01", "close": 2.17, "volume": 2453858.0}, {"date": "2016-02-02", "close": 2.18, "volume": 1833115.0}, {"date": "2016-02-03", "close": 2.17, "volume": 1504958.0}, {"date": "2016-02-04", "close": 2.2, "volume": 3574970.0}, {"date": "2016-02-05", "close": 2.19, "volume": 2671214.0}, {"date": "2016-02-08", "close": 2.21, "volume": 1692542.0}, {"date": "2016-02-09", "close": 2.14, "volume": 4805298.0}, {"date": "2016-02-10", "close": 2.11, "volume": 2014216.0}, {"date": "2016-02-11", "close": 2.16, "volume": 1951960.0}, {"date": "2016-02-12", "close": 2.15, "volume": 2192570.0}, {"date": "2016-02-15", "close": 2.18, "volume": 1563756.0}, {"date": "2016-02-16", "close": 2.25, "volume": 3534357.0}, {"date": "2016-02-17", "close": 2.2, "volume": 1971178.0}, {"date": "2016-02-18", "close": 2.2, "volume": 1613938.0}, {"date": "2016-02-19", "close": 2.25, "volume": 2189809.0}, {"date": "2016-02-22", "close": 2.24, "volume": 2220197.0}, {"date": "2016-02-23", "close": 2.25, "volume": 1176226.0}, {"date": "2016-02-24", "close": 2.22, "volume": 1974736.0}, {"date": "2016-02-25", "close": 2.27, "volume": 2555770.0}, {"date": "2016-02-26", "close": 2.27, "volume": 1765727.0}, {"date": "2016-02-29", "close": 2.27, "volume": 2853131.0}, {"date": "2016-03-01", "close": 2.31, "volume": 3046153.0}, {"date": "2016-03-02", "close": 2.28, "volume": 2198529.0}, {"date": "2016-03-03", "close": 2.29, "volume": 1323793.0}, {"date": "2016-03-04", "close": 2.21, "volume": 2168088.0}, {"date": "2016-03-07", "close": 2.21, "volume": 1497950.0}, {"date": "2016-03-08", "close": 2.21, "volume": 3823665.0}, {"date": "2016-03-09", "close": 2.27, "volume": 2057766.0}, {"date": "2016-03-10", "close": 2.23, "volume": 2034542.0}, {"date": "2016-03-11", "close": 2.24, "volume": 2304586.0}, {"date": "2016-03-14", "close": 2.21, "volume": 2994112.0}, {"date": "2016-03-15", "close": 2.23, "volume": 2136432.0}, {"date": "2016-03-16", "close": 2.25, "volume": 2703935.0}, {"date": "2016-03-17", "close": 2.27, "volume": 3081113.0}, {"date": "2016-03-18", "close": 2.29, "volume": 2762054.0}, {"date": "2016-03-21", "close": 2.28, "volume": 1051081.0}, {"date": "2016-03-22", "close": 2.25, "volume": 3693345.0}, {"date": "2016-03-23", "close": 2.25, "volume": 1210431.0}, {"date": "2016-03-24", "close": 2.25, "volume": 1508986.0}, {"date": "2016-03-29", "close": 2.27, "volume": 1966660.0}, {"date": "2016-03-30", "close": 2.28, "volume": 1159254.0}, {"date": "2016-03-31", "close": 2.29, "volume": 1390724.0}, {"date": "2016-04-01", "close": 2.22, "volume": 3444539.0}, {"date": "2016-04-04", "close": 2.25, "volume": 2142264.0}, {"date": "2016-04-05", "close": 2.23, "volume": 1840624.0}, {"date": "2016-04-06", "close": 2.22, "volume": 719418.0}, {"date": "2016-04-07", "close": 2.23, "volume": 1510103.0}, {"date": "2016-04-08", "close": 2.21, "volume": 1700550.0}, {"date": "2016-04-11", "close": 2.22, "volume": 1099195.0}, {"date": "2016-04-12", "close": 2.25, "volume": 1048994.0}, {"date": "2016-04-13", "close": 2.24, "volume": 703248.0}, {"date": "2016-04-14", "close": 2.24, "volume": 764632.0}, {"date": "2016-04-15", "close": 2.25, "volume": 1115029.0}, {"date": "2016-04-18", "close": 2.27, "volume": 1625765.0}, {"date": "2016-04-19", "close": 2.29, "volume": 1573408.0}, {"date": "2016-04-20", "close": 2.29, "volume": 1594603.0}, {"date": "2016-04-21", "close": 2.26, "volume": 1456746.0}, {"date": "2016-04-22", "close": 2.23, "volume": 1304165.0}, {"date": "2016-04-26", "close": 2.24, "volume": 1318185.0}, {"date": "2016-04-27", "close": 2.29, "volume": 2644660.0}, {"date": "2016-04-28", "close": 2.32, "volume": 1202336.0}, {"date": "2016-04-29", "close": 2.34, "volume": 1724916.0}, {"date": "2016-05-02", "close": 2.33, "volume": 1632326.0}, {"date": "2016-05-03", "close": 2.41, "volume": 3712017.0}, {"date": "2016-05-04", "close": 2.4, "volume": 2228694.0}, {"date": "2016-05-05", "close": 2.37, "volume": 1502505.0}, {"date": "2016-05-06", "close": 2.38, "volume": 1720726.0}, {"date": "2016-05-09", "close": 2.38, "volume": 2044615.0}, {"date": "2016-05-10", "close": 2.39, "volume": 1840517.0}, {"date": "2016-05-11", "close": 2.35, "volume": 2361342.0}, {"date": "2016-05-12", "close": 2.3, "volume": 2516207.0}, {"date": "2016-05-13", "close": 2.3, "volume": 2002820.0}, {"date": "2016-05-16", "close": 2.29, "volume": 1504065.0}, {"date": "2016-05-17", "close": 2.32, "volume": 2531093.0}, {"date": "2016-05-18", "close": 2.27, "volume": 2780814.0}, {"date": "2016-05-19", "close": 2.27, "volume": 2234186.0}, {"date": "2016-05-20", "close": 2.28, "volume": 1678603.0}, {"date": "2016-05-23", "close": 2.28, "volume": 1865759.0}, {"date": "2016-05-24", "close": 2.28, "volume": 1518902.0}, {"date": "2016-05-25", "close": 2.31, "volume": 1405350.0}, {"date": "2016-05-26", "close": 2.28, "volume": 2116243.0}, {"date": "2016-05-27", "close": 2.27, "volume": 991722.0}, {"date": "2016-05-30", "close": 2.29, "volume": 653460.0}, {"date": "2016-05-31", "close": 2.26, "volume": 2641696.0}, {"date": "2016-06-01", "close": 2.27, "volume": 1410614.0}, {"date": "2016-06-02", "close": 2.27, "volume": 1664801.0}, {"date": "2016-06-03", "close": 2.28, "volume": 1150181.0}, {"date": "2016-06-06", "close": 2.32, "volume": 1511688.0}, {"date": "2016-06-07", "close": 2.33, "volume": 1366089.0}, {"date": "2016-06-08", "close": 2.36, "volume": 1608902.0}, {"date": "2016-06-09", "close": 2.38, "volume": 1434046.0}, {"date": "2016-06-10", "close": 2.36, "volume": 1193209.0}, {"date": "2016-06-14", "close": 2.32, "volume": 2466959.0}, {"date": "2016-06-15", "close": 2.3, "volume": 1371885.0}, {"date": "2016-06-16", "close": 2.31, "volume": 2450061.0}, {"date": "2016-06-17", "close": 2.32, "volume": 1946228.0}, {"date": "2016-06-20", "close": 2.33, "volume": 1189751.0}, {"date": "2016-06-21", "close": 2.31, "volume": 1286200.0}, {"date": "2016-06-22", "close": 2.33, "volume": 972745.0}, {"date": "2016-06-23", "close": 2.35, "volume": 1373273.0}, {"date": "2016-06-24", "close": 2.27, "volume": 3549399.0}, {"date": "2016-06-27", "close": 2.32, "volume": 1868848.0}, {"date": "2016-06-28", "close": 2.29, "volume": 2946309.0}, {"date": "2016-06-29", "close": 2.26, "volume": 2063553.0}, {"date": "2016-06-30", "close": 2.28, "volume": 2244955.0}, {"date": "2016-07-01", "close": 2.29, "volume": 2420799.0}, {"date": "2016-07-04", "close": 2.31, "volume": 1276945.0}, {"date": "2016-07-05", "close": 2.3, "volume": 1792421.0}, {"date": "2016-07-06", "close": 2.32, "volume": 1772012.0}, {"date": "2016-07-07", "close": 2.35, "volume": 1577918.0}, {"date": "2016-07-08", "close": 2.38, "volume": 1542668.0}, {"date": "2016-07-11", "close": 2.42, "volume": 1742873.0}, {"date": "2016-07-12", "close": 2.4, "volume": 1232321.0}, {"date": "2016-07-13", "close": 2.43, "volume": 2411127.0}, {"date": "2016-07-14", "close": 2.42, "volume": 723626.0}, {"date": "2016-07-15", "close": 2.38, "volume": 2093315.0}, {"date": "2016-07-18", "close": 2.4, "volume": 1353275.0}, {"date": "2016-07-19", "close": 2.43, "volume": 1353908.0}, {"date": "2016-07-20", "close": 2.41, "volume": 1693038.0}, {"date": "2016-07-21", "close": 2.41, "volume": 2206808.0}, {"date": "2016-07-22", "close": 2.38, "volume": 1666800.0}, {"date": "2016-07-25", "close": 2.38, "volume": 2773253.0}, {"date": "2016-07-26", "close": 2.36, "volume": 3542965.0}, {"date": "2016-07-27", "close": 2.37, "volume": 1978482.0}, {"date": "2016-07-28", "close": 2.39, "volume": 1511327.0}, {"date": "2016-07-29", "close": 2.39, "volume": 1638053.0}, {"date": "2016-08-01", "close": 2.42, "volume": 1321798.0}, {"date": "2016-08-02", "close": 2.38, "volume": 2296082.0}, {"date": "2016-08-03", "close": 2.32, "volume": 1731541.0}, {"date": "2016-08-04", "close": 2.31, "volume": 1717397.0}, {"date": "2016-08-05", "close": 2.29, "volume": 1365402.0}, {"date": "2016-08-08", "close": 2.29, "volume": 1586591.0}, {"date": "2016-08-09", "close": 2.29, "volume": 1210658.0}, {"date": "2016-08-10", "close": 2.28, "volume": 2275232.0}, {"date": "2016-08-11", "close": 2.28, "volume": 1775130.0}, {"date": "2016-08-12", "close": 2.26, "volume": 4424703.0}, {"date": "2016-08-15", "close": 2.31, "volume": 1543656.0}, {"date": "2016-08-16", "close": 2.29, "volume": 2558224.0}, {"date": "2016-08-17", "close": 2.3, "volume": 847155.0}, {"date": "2016-08-18", "close": 2.29, "volume": 1165076.0}, {"date": "2016-08-19", "close": 2.25, "volume": 1065401.0}, {"date": "2016-08-22", "close": 2.26, "volume": 1663482.0}, {"date": "2016-08-23", "close": 2.28, "volume": 1778262.0}, {"date": "2016-08-24", "close": 2.3, "volume": 1991059.0}, {"date": "2016-08-25", "close": 2.32, "volume": 2706605.0}, {"date": "2016-08-26", "close": 2.29, "volume": 1431847.0}, {"date": "2016-08-29", "close": 2.31, "volume": 2079659.0}, {"date": "2016-08-30", "close": 2.3, "volume": 1164390.0}, {"date": "2016-08-31", "close": 2.31, "volume": 1620159.0}, {"date": "2016-09-01", "close": 2.32, "volume": 1813559.0}, {"date": "2016-09-02", "close": 2.3, "volume": 1595059.0}, {"date": "2016-09-05", "close": 2.3, "volume": 789632.0}, {"date": "2016-09-06", "close": 2.31, "volume": 3046179.0}, {"date": "2016-09-07", "close": 2.27, "volume": 3022060.0}, {"date": "2016-09-08", "close": 2.26, "volume": 1925880.0}, {"date": "2016-09-09", "close": 2.23, "volume": 1523838.0}, {"date": "2016-09-12", "close": 2.15, "volume": 11300266.0}, {"date": "2016-09-13", "close": 2.16, "volume": 3233529.0}, {"date": "2016-09-14", "close": 2.14, "volume": 4474428.0}, {"date": "2016-09-15", "close": 2.13, "volume": 2775826.0}, {"date": "2016-09-16", "close": 2.17, "volume": 4797053.0}, {"date": "2016-09-19", "close": 2.17, "volume": 373307.0}, {"date": "2016-09-20", "close": 2.18, "volume": 2449576.0}, {"date": "2016-09-21", "close": 2.2, "volume": 2780532.0}, {"date": "2016-09-22", "close": 2.19, "volume": 1215690.0}, {"date": "2016-09-23", "close": 2.19, "volume": 3057674.0}, {"date": "2016-09-26", "close": 2.23, "volume": 2282504.0}, {"date": "2016-09-27", "close": 2.23, "volume": 2653631.0}, {"date": "2016-09-28", "close": 2.26, "volume": 1485937.0}, {"date": "2016-09-29", "close": 2.25, "volume": 1037974.0}, {"date": "2016-09-30", "close": 2.25, "volume": 1298052.0}, {"date": "2016-10-03", "close": 2.26, "volume": 1313823.0}, {"date": "2016-10-04", "close": 2.26, "volume": 1377661.0}, {"date": "2016-10-05", "close": 2.19, "volume": 2468540.0}, {"date": "2016-10-06", "close": 2.2, "volume": 1446767.0}, {"date": "2016-10-07", "close": 2.18, "volume": 1590404.0}, {"date": "2016-10-10", "close": 2.18, "volume": 1270187.0}, {"date": "2016-10-11", "close": 2.17, "volume": 769215.0}, {"date": "2016-10-12", "close": 2.24, "volume": 3478615.0}, {"date": "2016-10-13", "close": 2.26, "volume": 3962556.0}, {"date": "2016-10-14", "close": 2.25, "volume": 1312778.0}, {"date": "2016-10-17", "close": 2.21, "volume": 1909203.0}, {"date": "2016-10-18", "close": 2.22, "volume": 1198139.0}, {"date": "2016-10-19", "close": 2.25, "volume": 989007.0}, {"date": "2016-10-20", "close": 2.26, "volume": 1854474.0}, {"date": "2016-10-21", "close": 2.24, "volume": 1556210.0}, {"date": "2016-10-24", "close": 2.23, "volume": 3721636.0}, {"date": "2016-10-25", "close": 2.23, "volume": 975018.0}, {"date": "2016-10-26", "close": 2.2, "volume": 1602432.0}, {"date": "2016-10-27", "close": 2.17, "volume": 2996112.0}, {"date": "2016-10-28", "close": 2.15, "volume": 1432624.0}, {"date": "2016-10-31", "close": 2.19, "volume": 1709182.0}, {"date": "2016-11-01", "close": 2.18, "volume": 1171916.0}, {"date": "2016-11-02", "close": 2.17, "volume": 1989699.0}, {"date": "2016-11-03", "close": 2.16, "volume": 936677.0}, {"date": "2016-11-04", "close": 2.12, "volume": 2348480.0}, {"date": "2016-11-07", "close": 2.18, "volume": 2010394.0}, {"date": "2016-11-08", "close": 2.2, "volume": 2210796.0}, {"date": "2016-11-09", "close": 2.17, "volume": 2132964.0}, {"date": "2016-11-10", "close": 2.12, "volume": 1783724.0}, {"date": "2016-11-11", "close": 2.09, "volume": 1326000.0}, {"date": "2016-11-14", "close": 2.09, "volume": 2899817.0}, {"date": "2016-11-15", "close": 2.08, "volume": 3581428.0}, {"date": "2016-11-16", "close": 2.07, "volume": 5864616.0}, {"date": "2016-11-17", "close": 2.1, "volume": 4194638.0}, {"date": "2016-11-18", "close": 2.09, "volume": 2602297.0}, {"date": "2016-11-21", "close": 2.1, "volume": 1637000.0}, {"date": "2016-11-22", "close": 2.11, "volume": 1734374.0}, {"date": "2016-11-23", "close": 2.14, "volume": 2722869.0}, {"date": "2016-11-24", "close": 2.15, "volume": 1314040.0}, {"date": "2016-11-25", "close": 2.14, "volume": 1376326.0}, {"date": "2016-11-28", "close": 2.11, "volume": 1554359.0}, {"date": "2016-11-29", "close": 2.11, "volume": 4342562.0}, {"date": "2016-11-30", "close": 2.12, "volume": 6016798.0}, {"date": "2016-12-01", "close": 2.13, "volume": 3605821.0}, {"date": "2016-12-02", "close": 2.08, "volume": 2295538.0}, {"date": "2016-12-05", "close": 2.09, "volume": 2674427.0}, {"date": "2016-12-06", "close": 2.11, "volume": 1414371.0}, {"date": "2016-12-07", "close": 2.09, "volume": 3645478.0}, {"date": "2016-12-08", "close": 2.11, "volume": 1849666.0}, {"date": "2016-12-09", "close": 2.15, "volume": 3173784.0}, {"date": "2016-12-12", "close": 2.14, "volume": 2195284.0}, {"date": "2016-12-13", "close": 2.15, "volume": 1531516.0}, {"date": "2016-12-14", "close": 2.19, "volume": 2376955.0}, {"date": "2016-12-15", "close": 2.15, "volume": 2109530.0}, {"date": "2016-12-16", "close": 2.19, "volume": 3568047.0}, {"date": "2016-12-19", "close": 2.18, "volume": 1568570.0}, {"date": "2016-12-20", "close": 2.2, "volume": 2443224.0}, {"date": "2016-12-21", "close": 2.21, "volume": 1950727.0}, {"date": "2016-12-22", "close": 2.22, "volume": 1120365.0}, {"date": "2016-12-23", "close": 2.24, "volume": 770421.0}, {"date": "2016-12-28", "close": 2.26, "volume": 1156858.0}, {"date": "2016-12-29", "close": 2.19, "volume": 2266614.0}, {"date": "2016-12-30", "close": 2.21, "volume": 2134408.0}, {"date": "2017-01-03", "close": 2.22, "volume": 836180.0}, {"date": "2017-01-04", "close": 2.19, "volume": 2424331.0}, {"date": "2017-01-05", "close": 2.19, "volume": 3214263.0}, {"date": "2017-01-06", "close": 2.22, "volume": 1763555.0}, {"date": "2017-01-09", "close": 2.23, "volume": 1893275.0}, {"date": "2017-01-10", "close": 2.22, "volume": 2082185.0}, {"date": "2017-01-11", "close": 2.2, "volume": 2059871.0}, {"date": "2017-01-12", "close": 2.18, "volume": 2245926.0}, {"date": "2017-01-13", "close": 2.19, "volume": 2016940.0}, {"date": "2017-01-16", "close": 2.19, "volume": 1750756.0}, {"date": "2017-01-17", "close": 2.18, "volume": 2110884.0}, {"date": "2017-01-18", "close": 2.17, "volume": 816273.0}, {"date": "2017-01-19", "close": 2.16, "volume": 2074362.0}, {"date": "2017-01-20", "close": 2.17, "volume": 2432993.0}, {"date": "2017-01-23", "close": 2.17, "volume": 1987662.0}, {"date": "2017-01-24", "close": 2.2, "volume": 1438841.0}, {"date": "2017-01-25", "close": 2.19, "volume": 1484695.0}, {"date": "2017-01-27", "close": 2.23, "volume": 2644213.0}, {"date": "2017-01-30", "close": 2.18, "volume": 2055335.0}, {"date": "2017-01-31", "close": 2.17, "volume": 1431809.0}, {"date": "2017-02-01", "close": 2.18, "volume": 2268646.0}, {"date": "2017-02-02", "close": 2.17, "volume": 2563814.0}, {"date": "2017-02-03", "close": 2.19, "volume": 1449915.0}, {"date": "2017-02-06", "close": 2.18, "volume": 1806197.0}, {"date": "2017-02-07", "close": 2.24, "volume": 3383010.0}, {"date": "2017-02-08", "close": 2.19, "volume": 2268116.0}, {"date": "2017-02-09", "close": 2.21, "volume": 2067312.0}, {"date": "2017-02-10", "close": 2.18, "volume": 1434249.0}, {"date": "2017-02-13", "close": 2.2, "volume": 1761046.0}, {"date": "2017-02-14", "close": 2.21, "volume": 1361711.0}, {"date": "2017-02-15", "close": 2.22, "volume": 1615605.0}, {"date": "2017-02-16", "close": 2.2, "volume": 2579182.0}, {"date": "2017-02-17", "close": 2.22, "volume": 3078314.0}, {"date": "2017-02-20", "close": 2.22, "volume": 956955.0}, {"date": "2017-02-21", "close": 2.21, "volume": 2502324.0}, {"date": "2017-02-22", "close": 2.21, "volume": 1333467.0}, {"date": "2017-02-23", "close": 2.21, "volume": 1792497.0}, {"date": "2017-02-24", "close": 2.21, "volume": 1195243.0}, {"date": "2017-02-27", "close": 2.22, "volume": 1672440.0}, {"date": "2017-02-28", "close": 2.23, "volume": 1712548.0}, {"date": "2017-03-01", "close": 2.22, "volume": 2170556.0}, {"date": "2017-03-02", "close": 2.22, "volume": 1444498.0}, {"date": "2017-03-03", "close": 2.22, "volume": 1248351.0}, {"date": "2017-03-06", "close": 2.21, "volume": 1046788.0}, {"date": "2017-03-07", "close": 2.2, "volume": 1968570.0}, {"date": "2017-03-08", "close": 2.19, "volume": 1722656.0}, {"date": "2017-03-09", "close": 2.18, "volume": 1759867.0}, {"date": "2017-03-10", "close": 2.17, "volume": 1311785.0}, {"date": "2017-03-13", "close": 2.17, "volume": 1507680.0}, {"date": "2017-03-14", "close": 2.17, "volume": 1563149.0}, {"date": "2017-03-15", "close": 2.18, "volume": 2254443.0}, {"date": "2017-03-16", "close": 2.17, "volume": 3235332.0}, {"date": "2017-03-17", "close": 2.22, "volume": 3633605.0}, {"date": "2017-03-20", "close": 2.19, "volume": 1296637.0}, {"date": "2017-03-21", "close": 2.19, "volume": 1438020.0}, {"date": "2017-03-22", "close": 2.22, "volume": 1809868.0}, {"date": "2017-03-23", "close": 2.21, "volume": 1768152.0}, {"date": "2017-03-24", "close": 2.22, "volume": 1973084.0}, {"date": "2017-03-27", "close": 2.23, "volume": 1903803.0}, {"date": "2017-03-28", "close": 2.24, "volume": 2282637.0}, {"date": "2017-03-29", "close": 2.27, "volume": 1400056.0}, {"date": "2017-03-30", "close": 2.28, "volume": 1973617.0}, {"date": "2017-03-31", "close": 2.24, "volume": 2256007.0}, {"date": "2017-04-03", "close": 2.26, "volume": 1203758.0}, {"date": "2017-04-04", "close": 2.27, "volume": 1835803.0}, {"date": "2017-04-05", "close": 2.27, "volume": 2155351.0}, {"date": "2017-04-06", "close": 2.28, "volume": 1072830.0}, {"date": "2017-04-07", "close": 2.29, "volume": 1772846.0}, {"date": "2017-04-10", "close": 2.29, "volume": 1613878.0}, {"date": "2017-04-11", "close": 2.31, "volume": 2505123.0}, {"date": "2017-04-12", "close": 2.32, "volume": 1546469.0}, {"date": "2017-04-13", "close": 2.34, "volume": 1044753.0}, {"date": "2017-04-18", "close": 2.33, "volume": 1488046.0}, {"date": "2017-04-19", "close": 2.29, "volume": 1350127.0}, {"date": "2017-04-20", "close": 2.32, "volume": 1437990.0}, {"date": "2017-04-21", "close": 2.33, "volume": 1762908.0}, {"date": "2017-04-24", "close": 2.3, "volume": 1786888.0}, {"date": "2017-04-26", "close": 2.34, "volume": 3073025.0}, {"date": "2017-04-27", "close": 2.33, "volume": 2704143.0}, {"date": "2017-04-28", "close": 2.31, "volume": 1695197.0}, {"date": "2017-05-01", "close": 2.33, "volume": 1600940.0}, {"date": "2017-05-02", "close": 2.36, "volume": 2588517.0}, {"date": "2017-05-03", "close": 2.36, "volume": 1229953.0}, {"date": "2017-05-04", "close": 2.34, "volume": 1715176.0}, {"date": "2017-05-05", "close": 2.31, "volume": 1744914.0}, {"date": "2017-05-08", "close": 2.32, "volume": 1766417.0}, {"date": "2017-05-09", "close": 2.33, "volume": 1081957.0}, {"date": "2017-05-10", "close": 2.35, "volume": 1417521.0}, {"date": "2017-05-11", "close": 2.35, "volume": 943484.0}, {"date": "2017-05-12", "close": 2.32, "volume": 1384823.0}, {"date": "2017-05-15", "close": 2.3, "volume": 1967063.0}, {"date": "2017-05-16", "close": 2.3, "volume": 2742174.0}, {"date": "2017-05-17", "close": 2.28, "volume": 4034542.0}, {"date": "2017-05-18", "close": 2.27, "volume": 4002044.0}, {"date": "2017-05-19", "close": 2.27, "volume": 2067332.0}, {"date": "2017-05-22", "close": 2.29, "volume": 2302604.0}, {"date": "2017-05-23", "close": 2.31, "volume": 1559928.0}, {"date": "2017-05-24", "close": 2.31, "volume": 3145343.0}, {"date": "2017-05-25", "close": 2.31, "volume": 2300202.0}, {"date": "2017-05-26", "close": 2.33, "volume": 1314225.0}, {"date": "2017-05-29", "close": 2.32, "volume": 1651571.0}, {"date": "2017-05-30", "close": 2.3, "volume": 1143039.0}, {"date": "2017-05-31", "close": 2.31, "volume": 1176821.0}, {"date": "2017-06-01", "close": 2.33, "volume": 1138996.0}, {"date": "2017-06-02", "close": 2.35, "volume": 1904662.0}, {"date": "2017-06-05", "close": 2.38, "volume": 3493777.0}, {"date": "2017-06-06", "close": 2.35, "volume": 1997337.0}, {"date": "2017-06-07", "close": 2.34, "volume": 3584614.0}, {"date": "2017-06-08", "close": 2.35, "volume": 3518155.0}, {"date": "2017-06-09", "close": 2.32, "volume": 1319697.0}, {"date": "2017-06-13", "close": 2.37, "volume": 2102279.0}, {"date": "2017-06-14", "close": 2.39, "volume": 2357367.0}, {"date": "2017-06-15", "close": 2.39, "volume": 3772048.0}, {"date": "2017-06-16", "close": 2.4, "volume": 2706941.0}, {"date": "2017-06-19", "close": 2.44, "volume": 1656337.0}, {"date": "2017-06-20", "close": 2.4, "volume": 1832832.0}, {"date": "2017-06-21", "close": 2.36, "volume": 1410423.0}, {"date": "2017-06-22", "close": 2.34, "volume": 2225767.0}, {"date": "2017-06-23", "close": 2.35, "volume": 2147049.0}, {"date": "2017-06-26", "close": 2.34, "volume": 2114226.0}, {"date": "2017-06-27", "close": 2.33, "volume": 1205721.0}, {"date": "2017-06-28", "close": 2.3, "volume": 2882790.0}, {"date": "2017-06-29", "close": 2.25, "volume": 3368991.0}, {"date": "2017-06-30", "close": 2.19, "volume": 2559828.0}, {"date": "2017-07-03", "close": 2.16, "volume": 1970577.0}, {"date": "2017-07-04", "close": 2.19, "volume": 2031755.0}, {"date": "2017-07-05", "close": 2.17, "volume": 2120425.0}, {"date": "2017-07-06", "close": 2.16, "volume": 2451257.0}, {"date": "2017-07-07", "close": 2.15, "volume": 1954835.0}, {"date": "2017-07-10", "close": 2.15, "volume": 1391329.0}, {"date": "2017-07-11", "close": 2.17, "volume": 3159171.0}, {"date": "2017-07-12", "close": 2.11, "volume": 3973007.0}, {"date": "2017-07-13", "close": 2.1, "volume": 2836243.0}, {"date": "2017-07-14", "close": 2.13, "volume": 1762998.0}, {"date": "2017-07-17", "close": 2.14, "volume": 1826184.0}, {"date": "2017-07-18", "close": 2.16, "volume": 3707095.0}, {"date": "2017-07-19", "close": 2.19, "volume": 1992444.0}, {"date": "2017-07-20", "close": 2.15, "volume": 1727794.0}, {"date": "2017-07-21", "close": 2.15, "volume": 1467390.0}, {"date": "2017-07-24", "close": 2.15, "volume": 2090800.0}, {"date": "2017-07-25", "close": 2.16, "volume": 1856551.0}, {"date": "2017-07-26", "close": 2.17, "volume": 1774747.0}, {"date": "2017-07-27", "close": 2.18, "volume": 1206992.0}, {"date": "2017-07-28", "close": 2.16, "volume": 1189871.0}, {"date": "2017-07-31", "close": 2.17, "volume": 1299855.0}, {"date": "2017-08-01", "close": 2.2, "volume": 1885292.0}, {"date": "2017-08-02", "close": 2.19, "volume": 1540494.0}, {"date": "2017-08-03", "close": 2.2, "volume": 1440800.0}, {"date": "2017-08-04", "close": 2.19, "volume": 1045929.0}, {"date": "2017-08-07", "close": 2.2, "volume": 858455.0}, {"date": "2017-08-08", "close": 2.2, "volume": 1449736.0}, {"date": "2017-08-09", "close": 2.19, "volume": 1391394.0}, {"date": "2017-08-10", "close": 2.19, "volume": 1078439.0}, {"date": "2017-08-11", "close": 2.19, "volume": 1776393.0}, {"date": "2017-08-14", "close": 2.17, "volume": 1119893.0}, {"date": "2017-08-15", "close": 2.21, "volume": 1772771.0}, {"date": "2017-08-16", "close": 2.19, "volume": 3029869.0}, {"date": "2017-08-17", "close": 2.18, "volume": 2407062.0}, {"date": "2017-08-18", "close": 2.21, "volume": 2225012.0}, {"date": "2017-08-21", "close": 2.2, "volume": 1455676.0}, {"date": "2017-08-22", "close": 2.22, "volume": 1146184.0}, {"date": "2017-08-23", "close": 2.23, "volume": 2661933.0}, {"date": "2017-08-24", "close": 2.22, "volume": 1784606.0}, {"date": "2017-08-25", "close": 2.2, "volume": 1797940.0}, {"date": "2017-08-28", "close": 2.19, "volume": 1457511.0}, {"date": "2017-08-29", "close": 2.2, "volume": 1817470.0}, {"date": "2017-08-30", "close": 2.21, "volume": 1387910.0}, {"date": "2017-08-31", "close": 2.23, "volume": 3695356.0}, {"date": "2017-09-01", "close": 2.23, "volume": 1688845.0}, {"date": "2017-09-04", "close": 2.22, "volume": 766332.0}, {"date": "2017-09-05", "close": 2.22, "volume": 1672812.0}, {"date": "2017-09-06", "close": 2.25, "volume": 1702365.0}, {"date": "2017-09-07", "close": 2.27, "volume": 2044334.0}, {"date": "2017-09-08", "close": 2.26, "volume": 1223255.0}, {"date": "2017-09-11", "close": 2.27, "volume": 2216812.0}, {"date": "2017-09-12", "close": 2.3, "volume": 1570146.0}, {"date": "2017-09-13", "close": 2.31, "volume": 1648305.0}, {"date": "2017-09-14", "close": 2.29, "volume": 1417084.0}, {"date": "2017-09-15", "close": 2.28, "volume": 3032895.0}, {"date": "2017-09-18", "close": 2.29, "volume": 1195743.0}, {"date": "2017-09-19", "close": 2.28, "volume": 2503895.0}, {"date": "2017-09-20", "close": 2.3, "volume": 1635062.0}, {"date": "2017-09-21", "close": 2.27, "volume": 2213689.0}, {"date": "2017-09-22", "close": 2.27, "volume": 1484265.0}, {"date": "2017-09-25", "close": 2.27, "volume": 1136311.0}, {"date": "2017-09-26", "close": 2.27, "volume": 919337.0}, {"date": "2017-09-27", "close": 2.27, "volume": 911772.0}, {"date": "2017-09-28", "close": 2.27, "volume": 1067868.0}, {"date": "2017-09-29", "close": 2.29, "volume": 1551154.0}, {"date": "2017-10-02", "close": 2.3, "volume": 1155916.0}, {"date": "2017-10-03", "close": 2.29, "volume": 1465591.0}, {"date": "2017-10-04", "close": 2.26, "volume": 1676505.0}, {"date": "2017-10-05", "close": 2.25, "volume": 707597.0}, {"date": "2017-10-06", "close": 2.27, "volume": 1284915.0}, {"date": "2017-10-09", "close": 2.29, "volume": 775508.0}, {"date": "2017-10-10", "close": 2.3, "volume": 894992.0}, {"date": "2017-10-11", "close": 2.31, "volume": 861022.0}, {"date": "2017-10-12", "close": 2.31, "volume": 818209.0}, {"date": "2017-10-13", "close": 2.3, "volume": 580112.0}, {"date": "2017-10-16", "close": 2.31, "volume": 991888.0}, {"date": "2017-10-17", "close": 2.33, "volume": 1004564.0}, {"date": "2017-10-18", "close": 2.34, "volume": 1142850.0}, {"date": "2017-10-19", "close": 2.33, "volume": 1820365.0}, {"date": "2017-10-20", "close": 2.34, "volume": 1037174.0}, {"date": "2017-10-23", "close": 2.33, "volume": 3361770.0}, {"date": "2017-10-24", "close": 2.31, "volume": 1156667.0}, {"date": "2017-10-25", "close": 2.35, "volume": 1417536.0}, {"date": "2017-10-26", "close": 2.34, "volume": 1375305.0}, {"date": "2017-10-27", "close": 2.32, "volume": 1337051.0}, {"date": "2017-10-30", "close": 2.31, "volume": 1282439.0}, {"date": "2017-10-31", "close": 2.35, "volume": 1517285.0}, {"date": "2017-11-01", "close": 2.35, "volume": 2703218.0}, {"date": "2017-11-02", "close": 2.33, "volume": 1727865.0}, {"date": "2017-11-03", "close": 2.33, "volume": 1200664.0}, {"date": "2017-11-06", "close": 2.34, "volume": 2474776.0}, {"date": "2017-11-07", "close": 2.34, "volume": 1330094.0}, {"date": "2017-11-08", "close": 2.33, "volume": 1674397.0}, {"date": "2017-11-09", "close": 2.35, "volume": 1312821.0}, {"date": "2017-11-10", "close": 2.36, "volume": 2256750.0}, {"date": "2017-11-13", "close": 2.37, "volume": 1263046.0}, {"date": "2017-11-14", "close": 2.35, "volume": 1193134.0}, {"date": "2017-11-15", "close": 2.32, "volume": 2014151.0}, {"date": "2017-11-16", "close": 2.34, "volume": 1657407.0}, {"date": "2017-11-17", "close": 2.34, "volume": 1516982.0}, {"date": "2017-11-20", "close": 2.35, "volume": 1147035.0}, {"date": "2017-11-21", "close": 2.35, "volume": 1375259.0}, {"date": "2017-11-22", "close": 2.34, "volume": 1212491.0}, {"date": "2017-11-23", "close": 2.36, "volume": 913967.0}, {"date": "2017-11-24", "close": 2.37, "volume": 1190451.0}, {"date": "2017-11-27", "close": 2.38, "volume": 960887.0}, {"date": "2017-11-28", "close": 2.38, "volume": 2019825.0}, {"date": "2017-11-29", "close": 2.4, "volume": 1118471.0}, {"date": "2017-11-30", "close": 2.41, "volume": 2216466.0}, {"date": "2017-12-01", "close": 2.42, "volume": 815160.0}, {"date": "2017-12-04", "close": 2.42, "volume": 1356425.0}, {"date": "2017-12-05", "close": 2.4, "volume": 1661481.0}, {"date": "2017-12-06", "close": 2.41, "volume": 1418407.0}, {"date": "2017-12-07", "close": 2.42, "volume": 1224958.0}, {"date": "2017-12-08", "close": 2.42, "volume": 1282450.0}, {"date": "2017-12-11", "close": 2.42, "volume": 857656.0}, {"date": "2017-12-12", "close": 2.46, "volume": 2495824.0}, {"date": "2017-12-13", "close": 2.46, "volume": 1702434.0}, {"date": "2017-12-14", "close": 2.42, "volume": 2009722.0}, {"date": "2017-12-15", "close": 2.41, "volume": 3049088.0}, {"date": "2017-12-18", "close": 2.43, "volume": 1194693.0}, {"date": "2017-12-19", "close": 2.43, "volume": 1686531.0}, {"date": "2017-12-20", "close": 2.41, "volume": 907071.0}, {"date": "2017-12-21", "close": 2.39, "volume": 3098725.0}, {"date": "2017-12-22", "close": 2.37, "volume": 830570.0}, {"date": "2017-12-27", "close": 2.37, "volume": 1112560.0}, {"date": "2017-12-28", "close": 2.34, "volume": 1440992.0}, {"date": "2017-12-29", "close": 2.33, "volume": 881427.0}, {"date": "2018-01-02", "close": 2.31, "volume": 666870.0}, {"date": "2018-01-03", "close": 2.32, "volume": 2513922.0}, {"date": "2018-01-04", "close": 2.32, "volume": 742598.0}, {"date": "2018-01-05", "close": 2.31, "volume": 426101.0}, {"date": "2018-01-08", "close": 2.31, "volume": 513628.0}, {"date": "2018-01-09", "close": 2.31, "volume": 654675.0}, {"date": "2018-01-10", "close": 2.27, "volume": 1183004.0}, {"date": "2018-01-11", "close": 2.24, "volume": 1347901.0}, {"date": "2018-01-12", "close": 2.22, "volume": 996681.0}, {"date": "2018-01-15", "close": 2.22, "volume": 712070.0}, {"date": "2018-01-16", "close": 2.2, "volume": 1589866.0}, {"date": "2018-01-17", "close": 2.23, "volume": 2487973.0}, {"date": "2018-01-18", "close": 2.25, "volume": 2632706.0}, {"date": "2018-01-19", "close": 2.25, "volume": 1589595.0}, {"date": "2018-01-22", "close": 2.24, "volume": 1222021.0}, {"date": "2018-01-23", "close": 2.24, "volume": 1070321.0}, {"date": "2018-01-24", "close": 2.24, "volume": 1874968.0}, {"date": "2018-01-25", "close": 2.24, "volume": 1226268.0}, {"date": "2018-01-29", "close": 2.23, "volume": 1149007.0}, {"date": "2018-01-30", "close": 2.2, "volume": 1572125.0}, {"date": "2018-01-31", "close": 2.25, "volume": 2203156.0}, {"date": "2018-02-01", "close": 2.26, "volume": 1569064.0}, {"date": "2018-02-02", "close": 2.21, "volume": 1616016.0}, {"date": "2018-02-05", "close": 2.21, "volume": 3150466.0}, {"date": "2018-02-06", "close": 2.2, "volume": 4212356.0}, {"date": "2018-02-07", "close": 2.22, "volume": 1678859.0}, {"date": "2018-02-08", "close": 2.2, "volume": 2302126.0}, {"date": "2018-02-09", "close": 2.21, "volume": 2250856.0}, {"date": "2018-02-12", "close": 2.22, "volume": 2238967.0}, {"date": "2018-02-13", "close": 2.2, "volume": 2697149.0}, {"date": "2018-02-14", "close": 2.19, "volume": 3140308.0}, {"date": "2018-02-15", "close": 2.18, "volume": 2219091.0}, {"date": "2018-02-16", "close": 2.17, "volume": 1984750.0}, {"date": "2018-02-19", "close": 2.21, "volume": 2553919.0}, {"date": "2018-02-20", "close": 2.22, "volume": 1226984.0}, {"date": "2018-02-21", "close": 2.24, "volume": 1208611.0}, {"date": "2018-02-22", "close": 2.24, "volume": 6437200.0}, {"date": "2018-02-23", "close": 2.24, "volume": 1886862.0}, {"date": "2018-02-26", "close": 2.24, "volume": 1967022.0}, {"date": "2018-02-27", "close": 2.26, "volume": 1606788.0}, {"date": "2018-02-28", "close": 2.24, "volume": 2096133.0}, {"date": "2018-03-01", "close": 2.24, "volume": 1496748.0}, {"date": "2018-03-02", "close": 2.25, "volume": 532383.0}, {"date": "2018-03-05", "close": 2.25, "volume": 736012.0}, {"date": "2018-03-06", "close": 2.26, "volume": 1680310.0}, {"date": "2018-03-07", "close": 2.26, "volume": 2358283.0}, {"date": "2018-03-08", "close": 2.28, "volume": 1179804.0}, {"date": "2018-03-09", "close": 2.29, "volume": 1386672.0}, {"date": "2018-03-12", "close": 2.28, "volume": 798466.0}, {"date": "2018-03-13", "close": 2.31, "volume": 1716646.0}, {"date": "2018-03-14", "close": 2.3, "volume": 1370610.0}, {"date": "2018-03-15", "close": 2.32, "volume": 2120525.0}, {"date": "2018-03-16", "close": 2.33, "volume": 2647136.0}, {"date": "2018-03-19", "close": 2.33, "volume": 1304046.0}, {"date": "2018-03-20", "close": 2.33, "volume": 876234.0}, {"date": "2018-03-21", "close": 2.34, "volume": 2438103.0}, {"date": "2018-03-22", "close": 2.34, "volume": 2013090.0}, {"date": "2018-03-23", "close": 2.31, "volume": 1449490.0}, {"date": "2018-03-26", "close": 2.32, "volume": 1295653.0}, {"date": "2018-03-27", "close": 2.32, "volume": 2339242.0}, {"date": "2018-03-28", "close": 2.33, "volume": 1639481.0}, {"date": "2018-03-29", "close": 2.33, "volume": 1780257.0}, {"date": "2018-04-03", "close": 2.31, "volume": 1445568.0}, {"date": "2018-04-04", "close": 2.31, "volume": 1820378.0}, {"date": "2018-04-05", "close": 2.32, "volume": 1456059.0}, {"date": "2018-04-06", "close": 2.34, "volume": 1363820.0}, {"date": "2018-04-09", "close": 2.36, "volume": 1109377.0}, {"date": "2018-04-10", "close": 2.35, "volume": 1486514.0}, {"date": "2018-04-11", "close": 2.31, "volume": 1694115.0}, {"date": "2018-04-12", "close": 2.31, "volume": 1673247.0}, {"date": "2018-04-13", "close": 2.3, "volume": 726441.0}, {"date": "2018-04-16", "close": 2.31, "volume": 615402.0}, {"date": "2018-04-17", "close": 2.29, "volume": 1355772.0}, {"date": "2018-04-18", "close": 2.31, "volume": 1133431.0}, {"date": "2018-04-19", "close": 2.31, "volume": 1101184.0}, {"date": "2018-04-20", "close": 2.29, "volume": 1557285.0}, {"date": "2018-04-23", "close": 2.29, "volume": 1020567.0}, {"date": "2018-04-24", "close": 2.32, "volume": 6762331.0}, {"date": "2018-04-26", "close": 2.33, "volume": 1464069.0}, {"date": "2018-04-27", "close": 2.33, "volume": 2039479.0}, {"date": "2018-04-30", "close": 2.38, "volume": 2524838.0}, {"date": "2018-05-01", "close": 2.4, "volume": 1670877.0}, {"date": "2018-05-02", "close": 2.41, "volume": 2515302.0}, {"date": "2018-05-03", "close": 2.44, "volume": 3383457.0}, {"date": "2018-05-04", "close": 2.39, "volume": 2469153.0}, {"date": "2018-05-07", "close": 2.42, "volume": 2195845.0}, {"date": "2018-05-08", "close": 2.42, "volume": 2152548.0}, {"date": "2018-05-09", "close": 2.42, "volume": 1699028.0}, {"date": "2018-05-10", "close": 2.41, "volume": 1402010.0}, {"date": "2018-05-11", "close": 2.39, "volume": 1305332.0}, {"date": "2018-05-14", "close": 2.39, "volume": 1366960.0}, {"date": "2018-05-15", "close": 2.38, "volume": 1962416.0}, {"date": "2018-05-16", "close": 2.34, "volume": 11783910.0}, {"date": "2018-05-17", "close": 2.33, "volume": 2155460.0}, {"date": "2018-05-18", "close": 2.34, "volume": 3507054.0}, {"date": "2018-05-21", "close": 2.35, "volume": 2409510.0}, {"date": "2018-05-22", "close": 2.35, "volume": 2004027.0}, {"date": "2018-05-23", "close": 2.38, "volume": 2468119.0}, {"date": "2018-05-24", "close": 2.42, "volume": 2070182.0}, {"date": "2018-05-25", "close": 2.43, "volume": 3049952.0}, {"date": "2018-05-28", "close": 2.45, "volume": 2087155.0}, {"date": "2018-05-29", "close": 2.45, "volume": 2624769.0}, {"date": "2018-05-30", "close": 2.44, "volume": 2152537.0}, {"date": "2018-05-31", "close": 2.46, "volume": 2222892.0}, {"date": "2018-06-01", "close": 2.43, "volume": 1948822.0}, {"date": "2018-06-04", "close": 2.45, "volume": 5459596.0}, {"date": "2018-06-05", "close": 2.44, "volume": 3652793.0}, {"date": "2018-06-06", "close": 2.46, "volume": 2516271.0}, {"date": "2018-06-07", "close": 2.43, "volume": 2880359.0}, {"date": "2018-06-08", "close": 2.44, "volume": 1893150.0}, {"date": "2018-06-12", "close": 2.43, "volume": 1735062.0}, {"date": "2018-06-13", "close": 2.44, "volume": 1814875.0}, {"date": "2018-06-14", "close": 2.47, "volume": 2524536.0}, {"date": "2018-06-15", "close": 2.48, "volume": 2494778.0}, {"date": "2018-06-18", "close": 2.5, "volume": 2026923.0}, {"date": "2018-06-19", "close": 2.49, "volume": 1280412.0}, {"date": "2018-06-20", "close": 2.5, "volume": 2051273.0}, {"date": "2018-06-21", "close": 2.52, "volume": 3246191.0}, {"date": "2018-06-22", "close": 2.56, "volume": 2206956.0}, {"date": "2018-06-25", "close": 2.54, "volume": 1859888.0}, {"date": "2018-06-26", "close": 2.55, "volume": 1519849.0}, {"date": "2018-06-27", "close": 2.5, "volume": 2317211.0}, {"date": "2018-06-28", "close": 2.47, "volume": 2982033.0}, {"date": "2018-06-29", "close": 2.45, "volume": 1610767.0}, {"date": "2018-07-02", "close": 2.49, "volume": 3230768.0}, {"date": "2018-07-03", "close": 2.5, "volume": 2079023.0}, {"date": "2018-07-04", "close": 2.5, "volume": 1541735.0}, {"date": "2018-07-05", "close": 2.5, "volume": 1553093.0}, {"date": "2018-07-06", "close": 2.5, "volume": 2121505.0}, {"date": "2018-07-09", "close": 2.49, "volume": 2167418.0}, {"date": "2018-07-10", "close": 2.48, "volume": 2528213.0}, {"date": "2018-07-11", "close": 2.45, "volume": 1572586.0}, {"date": "2018-07-12", "close": 2.5, "volume": 1984104.0}, {"date": "2018-07-13", "close": 2.48, "volume": 1438841.0}, {"date": "2018-07-16", "close": 2.46, "volume": 1311048.0}, {"date": "2018-07-17", "close": 2.45, "volume": 2457698.0}, {"date": "2018-07-18", "close": 2.45, "volume": 1453487.0}, {"date": "2018-07-19", "close": 2.42, "volume": 1551558.0}, {"date": "2018-07-20", "close": 2.42, "volume": 1533098.0}, {"date": "2018-07-23", "close": 2.38, "volume": 2527715.0}, {"date": "2018-07-24", "close": 2.39, "volume": 1828560.0}, {"date": "2018-07-25", "close": 2.38, "volume": 1611348.0}, {"date": "2018-07-26", "close": 2.39, "volume": 2078973.0}, {"date": "2018-07-27", "close": 2.41, "volume": 1865190.0}, {"date": "2018-07-30", "close": 2.39, "volume": 857053.0}, {"date": "2018-07-31", "close": 2.4, "volume": 1596854.0}, {"date": "2018-08-01", "close": 2.38, "volume": 1750825.0}, {"date": "2018-08-02", "close": 2.38, "volume": 1030554.0}, {"date": "2018-08-03", "close": 2.4, "volume": 1605118.0}, {"date": "2018-08-06", "close": 2.44, "volume": 1503768.0}, {"date": "2018-08-07", "close": 2.43, "volume": 1518190.0}, {"date": "2018-08-08", "close": 2.44, "volume": 1039544.0}, {"date": "2018-08-09", "close": 2.46, "volume": 2769179.0}, {"date": "2018-08-10", "close": 2.46, "volume": 2930133.0}, {"date": "2018-08-13", "close": 2.41, "volume": 4388440.0}, {"date": "2018-08-14", "close": 2.45, "volume": 2139047.0}, {"date": "2018-08-15", "close": 2.47, "volume": 1735673.0}, {"date": "2018-08-16", "close": 2.45, "volume": 2686770.0}, {"date": "2018-08-17", "close": 2.44, "volume": 2325021.0}, {"date": "2018-08-20", "close": 2.44, "volume": 1664842.0}, {"date": "2018-08-21", "close": 2.44, "volume": 884563.0}, {"date": "2018-08-22", "close": 2.42, "volume": 1762561.0}, {"date": "2018-08-23", "close": 2.37, "volume": 2369905.0}, {"date": "2018-08-24", "close": 2.37, "volume": 1935485.0}, {"date": "2018-08-27", "close": 2.38, "volume": 2402607.0}, {"date": "2018-08-28", "close": 2.39, "volume": 2330681.0}, {"date": "2018-08-29", "close": 2.4, "volume": 2384871.0}, {"date": "2018-08-30", "close": 2.4, "volume": 2024195.0}, {"date": "2018-08-31", "close": 2.41, "volume": 1842621.0}, {"date": "2018-09-03", "close": 2.41, "volume": 817546.0}, {"date": "2018-09-04", "close": 2.41, "volume": 1401648.0}, {"date": "2018-09-05", "close": 2.43, "volume": 1889219.0}, {"date": "2018-09-06", "close": 2.42, "volume": 2166773.0}, {"date": "2018-09-07", "close": 2.46, "volume": 1723188.0}, {"date": "2018-09-10", "close": 2.43, "volume": 1654217.0}, {"date": "2018-09-11", "close": 2.46, "volume": 1746835.0}, {"date": "2018-09-12", "close": 2.48, "volume": 1240168.0}, {"date": "2018-09-13", "close": 2.47, "volume": 1468877.0}, {"date": "2018-09-14", "close": 2.46, "volume": 2094557.0}, {"date": "2018-09-17", "close": 2.48, "volume": 1016134.0}, {"date": "2018-09-18", "close": 2.48, "volume": 1453588.0}, {"date": "2018-09-19", "close": 2.47, "volume": 1735097.0}, {"date": "2018-09-20", "close": 2.41, "volume": 4119342.0}, {"date": "2018-09-21", "close": 2.4, "volume": 3354796.0}, {"date": "2018-09-24", "close": 2.44, "volume": 1706971.0}, {"date": "2018-09-25", "close": 2.42, "volume": 2145942.0}, {"date": "2018-09-26", "close": 2.41, "volume": 1307252.0}, {"date": "2018-09-27", "close": 2.42, "volume": 2357866.0}, {"date": "2018-09-28", "close": 2.4, "volume": 1518756.0}, {"date": "2018-10-01", "close": 2.4, "volume": 769727.0}, {"date": "2018-10-02", "close": 2.37, "volume": 1969218.0}, {"date": "2018-10-04", "close": 2.34, "volume": 7104844.0}, {"date": "2018-10-05", "close": 2.37, "volume": 3820912.0}, {"date": "2018-10-08", "close": 2.39, "volume": 4030757.0}, {"date": "2018-10-09", "close": 2.4, "volume": 2863611.0}, {"date": "2018-10-10", "close": 2.39, "volume": 6267876.0}, {"date": "2018-10-11", "close": 2.39, "volume": 8171632.0}, {"date": "2018-10-12", "close": 2.38, "volume": 9045294.0}, {"date": "2018-10-15", "close": 2.4, "volume": 5085100.0}, {"date": "2018-10-16", "close": 2.39, "volume": 2920688.0}, {"date": "2018-10-17", "close": 2.47, "volume": 5945324.0}, {"date": "2018-10-18", "close": 2.49, "volume": 4043752.0}, {"date": "2018-10-19", "close": 2.53, "volume": 3407556.0}, {"date": "2018-10-22", "close": 2.54, "volume": 5452245.0}, {"date": "2018-10-23", "close": 2.54, "volume": 3899087.0}, {"date": "2018-10-24", "close": 2.57, "volume": 5825985.0}, {"date": "2018-10-25", "close": 2.57, "volume": 5281915.0}, {"date": "2018-10-26", "close": 2.59, "volume": 8202881.0}, {"date": "2018-10-29", "close": 2.65, "volume": 7423843.0}, {"date": "2018-10-30", "close": 2.58, "volume": 6205154.0}, {"date": "2018-10-31", "close": 2.57, "volume": 3994791.0}, {"date": "2018-11-01", "close": 2.53, "volume": 2772753.0}, {"date": "2018-11-02", "close": 2.54, "volume": 6028514.0}, {"date": "2018-11-05", "close": 2.52, "volume": 2872607.0}, {"date": "2018-11-06", "close": 2.55, "volume": 1308776.0}, {"date": "2018-11-07", "close": 2.59, "volume": 3741236.0}, {"date": "2018-11-08", "close": 2.61, "volume": 2270352.0}, {"date": "2018-11-09", "close": 2.62, "volume": 3254589.0}, {"date": "2018-11-12", "close": 2.62, "volume": 2705744.0}, {"date": "2018-11-13", "close": 2.64, "volume": 2399664.0}, {"date": "2018-11-14", "close": 2.6, "volume": 2609361.0}, {"date": "2018-11-15", "close": 2.59, "volume": 3369642.0}, {"date": "2018-11-16", "close": 2.59, "volume": 3042385.0}, {"date": "2018-11-19", "close": 2.58, "volume": 2088522.0}, {"date": "2018-11-20", "close": 2.57, "volume": 1696715.0}, {"date": "2018-11-21", "close": 2.59, "volume": 3478037.0}, {"date": "2018-11-22", "close": 2.62, "volume": 4504971.0}, {"date": "2018-11-23", "close": 2.63, "volume": 3000936.0}, {"date": "2018-11-26", "close": 2.67, "volume": 7160643.0}, {"date": "2018-11-27", "close": 2.66, "volume": 3047343.0}, {"date": "2018-11-28", "close": 2.74, "volume": 9089396.0}, {"date": "2018-11-29", "close": 2.7, "volume": 4188138.0}, {"date": "2018-11-30", "close": 2.64, "volume": 5042658.0}, {"date": "2018-12-03", "close": 2.67, "volume": 2072030.0}, {"date": "2018-12-04", "close": 2.66, "volume": 2289279.0}, {"date": "2018-12-05", "close": 2.68, "volume": 6716014.0}, {"date": "2018-12-06", "close": 2.73, "volume": 4067990.0}, {"date": "2018-12-07", "close": 2.73, "volume": 3404311.0}, {"date": "2018-12-10", "close": 2.67, "volume": 3080838.0}, {"date": "2018-12-11", "close": 2.65, "volume": 3142561.0}, {"date": "2018-12-12", "close": 2.67, "volume": 3689134.0}, {"date": "2018-12-13", "close": 2.66, "volume": 2603113.0}, {"date": "2018-12-14", "close": 2.67, "volume": 4001563.0}, {"date": "2018-12-17", "close": 2.69, "volume": 5226713.0}, {"date": "2018-12-18", "close": 2.67, "volume": 3936038.0}, {"date": "2018-12-19", "close": 2.65, "volume": 3815202.0}, {"date": "2018-12-20", "close": 2.65, "volume": 6205763.0}, {"date": "2018-12-21", "close": 2.65, "volume": 12044671.0}, {"date": "2018-12-24", "close": 2.65, "volume": 1292904.0}, {"date": "2018-12-27", "close": 2.66, "volume": 2483830.0}, {"date": "2018-12-28", "close": 2.6, "volume": 3124089.0}, {"date": "2018-12-31", "close": 2.55, "volume": 2692137.0}, {"date": "2019-01-02", "close": 2.53, "volume": 2835428.0}, {"date": "2019-01-03", "close": 2.53, "volume": 2220799.0}, {"date": "2019-01-04", "close": 2.52, "volume": 2415170.0}, {"date": "2019-01-07", "close": 2.51, "volume": 2427271.0}, {"date": "2019-01-08", "close": 2.5, "volume": 3134200.0}, {"date": "2019-01-09", "close": 2.52, "volume": 2255360.0}, {"date": "2019-01-10", "close": 2.55, "volume": 2499718.0}, {"date": "2019-01-11", "close": 2.58, "volume": 2989978.0}, {"date": "2019-01-14", "close": 2.54, "volume": 1979275.0}, {"date": "2019-01-15", "close": 2.54, "volume": 2167932.0}, {"date": "2019-01-16", "close": 2.53, "volume": 1920483.0}, {"date": "2019-01-17", "close": 2.55, "volume": 3250755.0}, {"date": "2019-01-18", "close": 2.54, "volume": 1747449.0}, {"date": "2019-01-21", "close": 2.54, "volume": 1833740.0}, {"date": "2019-01-22", "close": 2.54, "volume": 1026540.0}, {"date": "2019-01-23", "close": 2.56, "volume": 3144984.0}, {"date": "2019-01-24", "close": 2.51, "volume": 3560973.0}, {"date": "2019-01-25", "close": 2.54, "volume": 5050236.0}, {"date": "2019-01-29", "close": 2.56, "volume": 4539300.0}, {"date": "2019-01-30", "close": 2.53, "volume": 3453456.0}, {"date": "2019-01-31", "close": 2.49, "volume": 3378974.0}, {"date": "2019-02-01", "close": 2.47, "volume": 3930870.0}, {"date": "2019-02-04", "close": 2.47, "volume": 2613297.0}, {"date": "2019-02-05", "close": 2.5, "volume": 2526998.0}, {"date": "2019-02-06", "close": 2.5, "volume": 3769298.0}, {"date": "2019-02-07", "close": 2.48, "volume": 9853636.0}, {"date": "2019-02-08", "close": 2.51, "volume": 3444240.0}, {"date": "2019-02-11", "close": 2.52, "volume": 2923967.0}, {"date": "2019-02-12", "close": 2.51, "volume": 5826285.0}, {"date": "2019-02-13", "close": 2.5, "volume": 3198434.0}, {"date": "2019-02-14", "close": 2.47, "volume": 3523780.0}, {"date": "2019-02-15", "close": 2.49, "volume": 2345601.0}, {"date": "2019-02-18", "close": 2.51, "volume": 3327653.0}, {"date": "2019-02-19", "close": 2.49, "volume": 4460933.0}, {"date": "2019-02-20", "close": 2.43, "volume": 3516636.0}, {"date": "2019-02-21", "close": 2.42, "volume": 5829370.0}, {"date": "2019-02-22", "close": 2.43, "volume": 3306100.0}, {"date": "2019-02-25", "close": 2.4, "volume": 4880940.0}, {"date": "2019-02-26", "close": 2.41, "volume": 1491484.0}, {"date": "2019-02-27", "close": 2.42, "volume": 2668455.0}, {"date": "2019-02-28", "close": 2.41, "volume": 4446653.0}, {"date": "2019-03-01", "close": 2.44, "volume": 3128066.0}, {"date": "2019-03-04", "close": 2.42, "volume": 2754433.0}, {"date": "2019-03-05", "close": 2.45, "volume": 4253673.0}, {"date": "2019-03-06", "close": 2.43, "volume": 4491409.0}, {"date": "2019-03-07", "close": 2.46, "volume": 4273710.0}, {"date": "2019-03-08", "close": 2.47, "volume": 2676946.0}, {"date": "2019-03-11", "close": 2.49, "volume": 4687046.0}, {"date": "2019-03-12", "close": 2.54, "volume": 5082478.0}, {"date": "2019-03-13", "close": 2.56, "volume": 4965711.0}, {"date": "2019-03-14", "close": 2.57, "volume": 5604790.0}, {"date": "2019-03-15", "close": 2.6, "volume": 23688002.0}, {"date": "2019-03-18", "close": 2.56, "volume": 2261472.0}, {"date": "2019-03-19", "close": 2.56, "volume": 1560316.0}, {"date": "2019-03-20", "close": 2.56, "volume": 2749631.0}, {"date": "2019-03-21", "close": 2.55, "volume": 5471465.0}, {"date": "2019-03-22", "close": 2.55, "volume": 1281958.0}, {"date": "2019-03-25", "close": 2.56, "volume": 2472761.0}, {"date": "2019-03-26", "close": 2.61, "volume": 4656083.0}, {"date": "2019-03-27", "close": 2.61, "volume": 3815644.0}, {"date": "2019-03-28", "close": 2.64, "volume": 2053061.0}, {"date": "2019-03-29", "close": 2.64, "volume": 3091468.0}, {"date": "2019-04-01", "close": 2.62, "volume": 3737010.0}, {"date": "2019-04-02", "close": 2.6, "volume": 3167624.0}, {"date": "2019-04-03", "close": 2.6, "volume": 2066386.0}, {"date": "2019-04-04", "close": 2.55, "volume": 1665684.0}, {"date": "2019-04-05", "close": 2.55, "volume": 1134182.0}, {"date": "2019-04-08", "close": 2.57, "volume": 2421621.0}, {"date": "2019-04-09", "close": 2.54, "volume": 2941834.0}, {"date": "2019-04-10", "close": 2.55, "volume": 1949035.0}, {"date": "2019-04-11", "close": 2.56, "volume": 2386318.0}, {"date": "2019-04-12", "close": 2.58, "volume": 1278114.0}, {"date": "2019-04-15", "close": 2.55, "volume": 1772483.0}, {"date": "2019-04-16", "close": 2.58, "volume": 2369777.0}, {"date": "2019-04-17", "close": 2.55, "volume": 1825791.0}, {"date": "2019-04-18", "close": 2.56, "volume": 1948654.0}, {"date": "2019-04-23", "close": 2.59, "volume": 2688712.0}, {"date": "2019-04-24", "close": 2.62, "volume": 1648593.0}, {"date": "2019-04-26", "close": 2.64, "volume": 1535834.0}, {"date": "2019-04-29", "close": 2.61, "volume": 1687341.0}, {"date": "2019-04-30", "close": 2.56, "volume": 5775942.0}, {"date": "2019-05-01", "close": 2.57, "volume": 1078671.0}, {"date": "2019-05-02", "close": 2.56, "volume": 1429406.0}, {"date": "2019-05-03", "close": 2.52, "volume": 2378082.0}, {"date": "2019-05-06", "close": 2.5, "volume": 2253980.0}, {"date": "2019-05-07", "close": 2.49, "volume": 2220574.0}, {"date": "2019-05-08", "close": 2.46, "volume": 2754081.0}, {"date": "2019-05-09", "close": 2.47, "volume": 4514736.0}, {"date": "2019-05-10", "close": 2.49, "volume": 4000499.0}, {"date": "2019-05-13", "close": 2.53, "volume": 1209512.0}, {"date": "2019-05-14", "close": 2.52, "volume": 1520634.0}, {"date": "2019-05-15", "close": 2.53, "volume": 1201137.0}, {"date": "2019-05-16", "close": 2.54, "volume": 1563850.0}, {"date": "2019-05-17", "close": 2.57, "volume": 1571855.0}, {"date": "2019-05-20", "close": 2.56, "volume": 1193547.0}, {"date": "2019-05-21", "close": 2.61, "volume": 1439160.0}, {"date": "2019-05-22", "close": 2.59, "volume": 2290063.0}, {"date": "2019-05-23", "close": 2.63, "volume": 2978028.0}, {"date": "2019-05-24", "close": 2.62, "volume": 1527769.0}, {"date": "2019-05-27", "close": 2.63, "volume": 1538233.0}, {"date": "2019-05-28", "close": 2.61, "volume": 2024868.0}, {"date": "2019-05-29", "close": 2.57, "volume": 1704018.0}, {"date": "2019-05-30", "close": 2.52, "volume": 2291415.0}, {"date": "2019-05-31", "close": 2.53, "volume": 2179636.0}, {"date": "2019-06-03", "close": 2.55, "volume": 2298882.0}, {"date": "2019-06-04", "close": 2.56, "volume": 4061188.0}, {"date": "2019-06-05", "close": 2.55, "volume": 1945818.0}, {"date": "2019-06-06", "close": 2.57, "volume": 1981320.0}, {"date": "2019-06-07", "close": 2.61, "volume": 1032630.0}, {"date": "2019-06-11", "close": 2.64, "volume": 2209089.0}, {"date": "2019-06-12", "close": 2.64, "volume": 1553958.0}, {"date": "2019-06-13", "close": 2.63, "volume": 1603464.0}, {"date": "2019-06-14", "close": 2.61, "volume": 1491591.0}, {"date": "2019-06-17", "close": 2.58, "volume": 1645038.0}, {"date": "2019-06-18", "close": 2.6, "volume": 3186445.0}, {"date": "2019-06-19", "close": 2.6, "volume": 2496107.0}, {"date": "2019-06-20", "close": 2.59, "volume": 2937416.0}, {"date": "2019-06-21", "close": 2.56, "volume": 4309503.0}, {"date": "2019-06-24", "close": 2.56, "volume": 1950601.0}, {"date": "2019-06-25", "close": 2.57, "volume": 2689434.0}, {"date": "2019-06-26", "close": 2.55, "volume": 2461254.0}, {"date": "2019-06-27", "close": 2.45, "volume": 2373450.0}, {"date": "2019-06-28", "close": 2.39, "volume": 4300784.0}, {"date": "2019-07-01", "close": 2.42, "volume": 3272675.0}, {"date": "2019-07-02", "close": 2.44, "volume": 2125916.0}, {"date": "2019-07-03", "close": 2.47, "volume": 3113768.0}, {"date": "2019-07-04", "close": 2.51, "volume": 2800437.0}, {"date": "2019-07-05", "close": 2.56, "volume": 2836993.0}, {"date": "2019-07-08", "close": 2.52, "volume": 2077473.0}, {"date": "2019-07-09", "close": 2.53, "volume": 2343284.0}, {"date": "2019-07-10", "close": 2.55, "volume": 3407120.0}, {"date": "2019-07-11", "close": 2.53, "volume": 2222505.0}, {"date": "2019-07-12", "close": 2.49, "volume": 1747317.0}, {"date": "2019-07-15", "close": 2.45, "volume": 2505704.0}, {"date": "2019-07-16", "close": 2.46, "volume": 2853465.0}, {"date": "2019-07-17", "close": 2.44, "volume": 3947916.0}, {"date": "2019-07-18", "close": 2.45, "volume": 1912442.0}, {"date": "2019-07-19", "close": 2.45, "volume": 2103679.0}, {"date": "2019-07-22", "close": 2.43, "volume": 2879071.0}, {"date": "2019-07-23", "close": 2.44, "volume": 1625729.0}, {"date": "2019-07-24", "close": 2.46, "volume": 2245018.0}, {"date": "2019-07-25", "close": 2.47, "volume": 3178906.0}, {"date": "2019-07-26", "close": 2.45, "volume": 2718470.0}, {"date": "2019-07-29", "close": 2.42, "volume": 1325149.0}, {"date": "2019-07-30", "close": 2.43, "volume": 3275453.0}, {"date": "2019-07-31", "close": 2.44, "volume": 3783035.0}, {"date": "2019-08-01", "close": 2.49, "volume": 4092066.0}, {"date": "2019-08-02", "close": 2.54, "volume": 1829112.0}, {"date": "2019-08-05", "close": 2.55, "volume": 2349811.0}, {"date": "2019-08-06", "close": 2.53, "volume": 2775307.0}, {"date": "2019-08-07", "close": 2.55, "volume": 2370848.0}, {"date": "2019-08-08", "close": 2.56, "volume": 4893327.0}, {"date": "2019-08-09", "close": 2.55, "volume": 4312742.0}, {"date": "2019-08-12", "close": 2.57, "volume": 1413049.0}, {"date": "2019-08-13", "close": 2.58, "volume": 2670545.0}, {"date": "2019-08-14", "close": 2.56, "volume": 2234961.0}, {"date": "2019-08-15", "close": 2.56, "volume": 2434354.0}, {"date": "2019-08-16", "close": 2.54, "volume": 1885553.0}, {"date": "2019-08-19", "close": 2.54, "volume": 1534838.0}, {"date": "2019-08-20", "close": 2.59, "volume": 3605569.0}, {"date": "2019-08-21", "close": 2.56, "volume": 2241985.0}, {"date": "2019-08-22", "close": 2.55, "volume": 1127853.0}, {"date": "2019-08-23", "close": 2.58, "volume": 1758322.0}, {"date": "2019-08-26", "close": 2.58, "volume": 2620163.0}, {"date": "2019-08-27", "close": 2.58, "volume": 3763528.0}, {"date": "2019-08-28", "close": 2.59, "volume": 2758633.0}, {"date": "2019-08-29", "close": 2.6, "volume": 1709545.0}, {"date": "2019-08-30", "close": 2.63, "volume": 2771773.0}, {"date": "2019-09-02", "close": 2.6, "volume": 2666462.0}, {"date": "2019-09-03", "close": 2.58, "volume": 2323887.0}, {"date": "2019-09-04", "close": 2.57, "volume": 2076200.0}, {"date": "2019-09-05", "close": 2.56, "volume": 1857399.0}, {"date": "2019-09-06", "close": 2.58, "volume": 3143724.0}, {"date": "2019-09-09", "close": 2.57, "volume": 1513788.0}, {"date": "2019-09-10", "close": 2.55, "volume": 1765622.0}, {"date": "2019-09-11", "close": 2.56, "volume": 1519480.0}, {"date": "2019-09-12", "close": 2.61, "volume": 2149844.0}, {"date": "2019-09-13", "close": 2.61, "volume": 7535698.0}, {"date": "2019-09-16", "close": 2.58, "volume": 1999266.0}, {"date": "2019-09-17", "close": 2.58, "volume": 1341048.0}, {"date": "2019-09-18", "close": 2.58, "volume": 2074743.0}, {"date": "2019-09-19", "close": 2.58, "volume": 4078843.0}, {"date": "2019-09-20", "close": 2.57, "volume": 5285402.0}, {"date": "2019-09-23", "close": 2.61, "volume": 1773543.0}, {"date": "2019-09-24", "close": 2.63, "volume": 1666387.0}, {"date": "2019-09-25", "close": 2.65, "volume": 2018774.0}, {"date": "2019-09-26", "close": 2.63, "volume": 1965918.0}, {"date": "2019-09-27", "close": 2.63, "volume": 1021098.0}, {"date": "2019-09-30", "close": 2.61, "volume": 1332536.0}, {"date": "2019-10-01", "close": 2.66, "volume": 3103157.0}, {"date": "2019-10-02", "close": 2.67, "volume": 2202337.0}, {"date": "2019-10-03", "close": 2.63, "volume": 2430421.0}, {"date": "2019-10-04", "close": 2.62, "volume": 1530982.0}, {"date": "2019-10-07", "close": 2.66, "volume": 1051984.0}, {"date": "2019-10-08", "close": 2.66, "volume": 1189702.0}, {"date": "2019-10-09", "close": 2.66, "volume": 639895.0}, {"date": "2019-10-10", "close": 2.66, "volume": 1050251.0}, {"date": "2019-10-11", "close": 2.67, "volume": 1520226.0}, {"date": "2019-10-14", "close": 2.7, "volume": 2478488.0}, {"date": "2019-10-15", "close": 2.7, "volume": 1221789.0}, {"date": "2019-10-16", "close": 2.72, "volume": 1693511.0}, {"date": "2019-10-17", "close": 2.71, "volume": 1572780.0}, {"date": "2019-10-18", "close": 2.68, "volume": 1956884.0}, {"date": "2019-10-21", "close": 2.74, "volume": 1542079.0}, {"date": "2019-10-22", "close": 2.75, "volume": 1430053.0}, {"date": "2019-10-23", "close": 2.74, "volume": 1351376.0}, {"date": "2019-10-24", "close": 2.74, "volume": 1003426.0}, {"date": "2019-10-25", "close": 2.76, "volume": 1665292.0}, {"date": "2019-10-28", "close": 2.75, "volume": 785295.0}, {"date": "2019-10-29", "close": 2.73, "volume": 1482169.0}, {"date": "2019-10-30", "close": 2.65, "volume": 3147278.0}, {"date": "2019-10-31", "close": 2.69, "volume": 3268265.0}, {"date": "2019-11-01", "close": 2.7, "volume": 1045541.0}, {"date": "2019-11-04", "close": 2.71, "volume": 1035504.0}, {"date": "2019-11-05", "close": 2.68, "volume": 1305576.0}, {"date": "2019-11-06", "close": 2.67, "volume": 1223085.0}, {"date": "2019-11-07", "close": 2.7, "volume": 1345638.0}, {"date": "2019-11-08", "close": 2.68, "volume": 1142494.0}, {"date": "2019-11-11", "close": 2.71, "volume": 1292033.0}, {"date": "2019-11-12", "close": 2.7, "volume": 2044988.0}, {"date": "2019-11-13", "close": 2.65, "volume": 1236800.0}, {"date": "2019-11-14", "close": 2.68, "volume": 733156.0}, {"date": "2019-11-15", "close": 2.73, "volume": 1535441.0}, {"date": "2019-11-18", "close": 2.71, "volume": 1008995.0}, {"date": "2019-11-19", "close": 2.75, "volume": 1351802.0}, {"date": "2019-11-20", "close": 2.72, "volume": 1573947.0}, {"date": "2019-11-21", "close": 2.69, "volume": 5618843.0}, {"date": "2019-11-22", "close": 2.68, "volume": 1141342.0}, {"date": "2019-11-25", "close": 2.68, "volume": 2382612.0}, {"date": "2019-11-26", "close": 2.65, "volume": 5184515.0}, {"date": "2019-11-27", "close": 2.69, "volume": 1814738.0}, {"date": "2019-11-28", "close": 2.7, "volume": 2469281.0}, {"date": "2019-11-29", "close": 2.72, "volume": 2169264.0}, {"date": "2019-12-02", "close": 2.72, "volume": 971553.0}, {"date": "2019-12-03", "close": 2.63, "volume": 3169585.0}, {"date": "2019-12-04", "close": 2.62, "volume": 1944362.0}, {"date": "2019-12-05", "close": 2.64, "volume": 3201282.0}, {"date": "2019-12-06", "close": 2.67, "volume": 2610139.0}, {"date": "2019-12-09", "close": 2.67, "volume": 1167877.0}, {"date": "2019-12-10", "close": 2.67, "volume": 2258588.0}, {"date": "2019-12-11", "close": 2.69, "volume": 1717137.0}, {"date": "2019-12-12", "close": 2.68, "volume": 5361873.0}, {"date": "2019-12-13", "close": 2.65, "volume": 1953904.0}, {"date": "2019-12-16", "close": 2.7, "volume": 3335215.0}, {"date": "2019-12-17", "close": 2.71, "volume": 2224279.0}, {"date": "2019-12-18", "close": 2.69, "volume": 1828612.0}, {"date": "2019-12-19", "close": 2.73, "volume": 2878181.0}, {"date": "2019-12-20", "close": 2.75, "volume": 7063307.0}, {"date": "2019-12-23", "close": 2.77, "volume": 2181555.0}, {"date": "2019-12-24", "close": 2.77, "volume": 1023714.0}, {"date": "2019-12-27", "close": 2.79, "volume": 1000175.0}, {"date": "2019-12-30", "close": 2.72, "volume": 2357762.0}, {"date": "2019-12-31", "close": 2.67, "volume": 882094.0}, {"date": "2020-01-02", "close": 2.69, "volume": 1467511.0}, {"date": "2020-01-03", "close": 2.72, "volume": 1858306.0}, {"date": "2020-01-06", "close": 2.72, "volume": 1538481.0}, {"date": "2020-01-07", "close": 2.76, "volume": 1657253.0}, {"date": "2020-01-08", "close": 2.74, "volume": 1398584.0}, {"date": "2020-01-09", "close": 2.72, "volume": 2275056.0}, {"date": "2020-01-10", "close": 2.75, "volume": 2328353.0}, {"date": "2020-01-13", "close": 2.74, "volume": 941498.0}, {"date": "2020-01-14", "close": 2.75, "volume": 1510616.0}, {"date": "2020-01-15", "close": 2.76, "volume": 1230156.0}, {"date": "2020-01-16", "close": 2.79, "volume": 2198094.0}, {"date": "2020-01-17", "close": 2.83, "volume": 2466608.0}, {"date": "2020-01-20", "close": 2.83, "volume": 1389139.0}, {"date": "2020-01-21", "close": 2.82, "volume": 1819698.0}, {"date": "2020-01-22", "close": 2.82, "volume": 2154268.0}, {"date": "2020-01-23", "close": 2.84, "volume": 1568999.0}, {"date": "2020-01-24", "close": 2.85, "volume": 1729979.0}, {"date": "2020-01-28", "close": 2.9, "volume": 2284907.0}, {"date": "2020-01-29", "close": 2.91, "volume": 1614014.0}, {"date": "2020-01-30", "close": 2.89, "volume": 1500287.0}, {"date": "2020-01-31", "close": 2.89, "volume": 1634228.0}, {"date": "2020-02-03", "close": 2.86, "volume": 1676953.0}, {"date": "2020-02-04", "close": 2.97, "volume": 7206037.0}, {"date": "2020-02-05", "close": 2.98, "volume": 4072672.0}, {"date": "2020-02-06", "close": 3.02, "volume": 2935417.0}, {"date": "2020-02-07", "close": 3.03, "volume": 3984508.0}, {"date": "2020-02-10", "close": 3.03, "volume": 2138636.0}, {"date": "2020-02-11", "close": 3.08, "volume": 3154739.0}, {"date": "2020-02-12", "close": 3.11, "volume": 13669911.0}, {"date": "2020-02-13", "close": 3.12, "volume": 2582416.0}, {"date": "2020-02-14", "close": 3.11, "volume": 6717331.0}, {"date": "2020-02-17", "close": 3.15, "volume": 4348294.0}, {"date": "2020-02-18", "close": 3.16, "volume": 5955104.0}, {"date": "2020-02-19", "close": 3.17, "volume": 1963249.0}, {"date": "2020-02-20", "close": 3.15, "volume": 3236240.0}, {"date": "2020-02-21", "close": 3.13, "volume": 1367877.0}, {"date": "2020-02-24", "close": 3.1, "volume": 1840814.0}, {"date": "2020-02-25", "close": 3.08, "volume": 3373867.0}, {"date": "2020-02-26", "close": 3.05, "volume": 3239224.0}, {"date": "2020-02-27", "close": 3.07, "volume": 2807142.0}, {"date": "2020-02-28", "close": 3.01, "volume": 5282410.0}, {"date": "2020-03-02", "close": 2.97, "volume": 4320963.0}, {"date": "2020-03-03", "close": 3.01, "volume": 3261829.0}, {"date": "2020-03-04", "close": 3.01, "volume": 3254110.0}, {"date": "2020-03-05", "close": 3.01, "volume": 6404055.0}, {"date": "2020-03-06", "close": 2.97, "volume": 2737853.0}, {"date": "2020-03-09", "close": 2.91, "volume": 3894900.0}, {"date": "2020-03-10", "close": 2.9, "volume": 5667237.0}, {"date": "2020-03-11", "close": 2.92, "volume": 4803103.0}, {"date": "2020-03-12", "close": 2.74, "volume": 9255186.0}, {"date": "2020-03-13", "close": 2.71, "volume": 12953075.0}, {"date": "2020-03-16", "close": 2.49, "volume": 6693232.0}, {"date": "2020-03-17", "close": 2.42, "volume": 11238165.0}, {"date": "2020-03-18", "close": 2.28, "volume": 9514152.0}, {"date": "2020-03-19", "close": 2.05, "volume": 8696031.0}, {"date": "2020-03-20", "close": 2.15, "volume": 8475532.0}, {"date": "2020-03-23", "close": 2.07, "volume": 7368509.0}, {"date": "2020-03-24", "close": 2.17, "volume": 10110345.0}, {"date": "2020-03-25", "close": 2.41, "volume": 4100544.0}, {"date": "2020-03-26", "close": 2.53, "volume": 6692102.0}, {"date": "2020-03-27", "close": 2.26, "volume": 7039247.0}, {"date": "2020-03-30", "close": 2.29, "volume": 5290665.0}, {"date": "2020-03-31", "close": 2.27, "volume": 8787986.0}, {"date": "2020-04-01", "close": 2.27, "volume": 5358163.0}, {"date": "2020-04-02", "close": 2.21, "volume": 6363370.0}, {"date": "2020-04-03", "close": 2.25, "volume": 5440078.0}, {"date": "2020-04-06", "close": 2.36, "volume": 3595491.0}, {"date": "2020-04-08", "close": 2.21, "volume": 17821742.0}, {"date": "2020-04-09", "close": 2.26, "volume": 8800229.0}, {"date": "2020-04-14", "close": 2.17, "volume": 5954490.0}, {"date": "2020-04-15", "close": 2.25, "volume": 6491287.0}, {"date": "2020-04-16", "close": 2.15, "volume": 10361869.0}, {"date": "2020-04-17", "close": 2.24, "volume": 7917596.0}, {"date": "2020-04-20", "close": 2.26, "volume": 18344136.0}, {"date": "2020-04-21", "close": 2.15, "volume": 4767247.0}, {"date": "2020-04-22", "close": 2.23, "volume": 6183965.0}, {"date": "2020-04-23", "close": 2.21, "volume": 7215801.0}, {"date": "2020-04-24", "close": 2.21, "volume": 4037411.0}, {"date": "2020-04-27", "close": 2.22, "volume": 5855152.0}, {"date": "2020-04-28", "close": 2.19, "volume": 4714729.0}, {"date": "2020-04-29", "close": 2.15, "volume": 7091458.0}, {"date": "2020-04-30", "close": 2.23, "volume": 5426537.0}, {"date": "2020-05-01", "close": 2.17, "volume": 5041029.0}, {"date": "2020-05-04", "close": 2.17, "volume": 4910576.0}, {"date": "2020-05-05", "close": 2.2, "volume": 3542940.0}, {"date": "2020-05-06", "close": 2.2, "volume": 2359463.0}, {"date": "2020-05-07", "close": 2.15, "volume": 2607770.0}, {"date": "2020-05-08", "close": 2.14, "volume": 4069270.0}, {"date": "2020-05-11", "close": 2.19, "volume": 3109396.0}, {"date": "2020-05-12", "close": 2.21, "volume": 5488809.0}, {"date": "2020-05-13", "close": 2.16, "volume": 5619867.0}, {"date": "2020-05-14", "close": 2.14, "volume": 2400093.0}, {"date": "2020-05-15", "close": 2.16, "volume": 2684698.0}, {"date": "2020-05-18", "close": 2.15, "volume": 2504272.0}, {"date": "2020-05-19", "close": 2.18, "volume": 4613809.0}, {"date": "2020-05-20", "close": 2.22, "volume": 3446787.0}, {"date": "2020-05-21", "close": 2.21, "volume": 4748406.0}, {"date": "2020-05-22", "close": 2.2, "volume": 2085666.0}, {"date": "2020-05-25", "close": 2.23, "volume": 2719703.0}, {"date": "2020-05-26", "close": 2.31, "volume": 4305031.0}, {"date": "2020-05-27", "close": 2.37, "volume": 7611037.0}, {"date": "2020-05-28", "close": 2.36, "volume": 5616675.0}, {"date": "2020-05-29", "close": 2.34, "volume": 4940246.0}, {"date": "2020-06-01", "close": 2.25, "volume": 4363339.0}, {"date": "2020-06-02", "close": 2.22, "volume": 2949479.0}, {"date": "2020-06-03", "close": 2.31, "volume": 4869487.0}, {"date": "2020-06-04", "close": 2.36, "volume": 5509708.0}, {"date": "2020-06-05", "close": 2.31, "volume": 3493891.0}, {"date": "2020-06-09", "close": 2.44, "volume": 8178197.0}, {"date": "2020-06-10", "close": 2.39, "volume": 4213471.0}, {"date": "2020-06-11", "close": 2.34, "volume": 3775981.0}, {"date": "2020-06-12", "close": 2.31, "volume": 3683789.0}, {"date": "2020-06-15", "close": 2.26, "volume": 3261099.0}, {"date": "2020-06-16", "close": 2.34, "volume": 3111338.0}, {"date": "2020-06-17", "close": 2.39, "volume": 3223931.0}, {"date": "2020-06-18", "close": 2.35, "volume": 5887740.0}, {"date": "2020-06-19", "close": 2.37, "volume": 12162915.0}, {"date": "2020-06-22", "close": 2.32, "volume": 3925103.0}, {"date": "2020-06-23", "close": 2.32, "volume": 4364561.0}, {"date": "2020-06-24", "close": 2.31, "volume": 4874457.0}, {"date": "2020-06-25", "close": 2.28, "volume": 3451993.0}, {"date": "2020-06-26", "close": 2.27, "volume": 4120900.0}, {"date": "2020-06-29", "close": 2.2, "volume": 3638594.0}, {"date": "2020-06-30", "close": 2.18, "volume": 6272853.0}, {"date": "2020-07-01", "close": 2.2, "volume": 3914935.0}, {"date": "2020-07-02", "close": 2.35, "volume": 4260011.0}, {"date": "2020-07-03", "close": 2.29, "volume": 2875289.0}, {"date": "2020-07-06", "close": 2.31, "volume": 4487600.0}, {"date": "2020-07-07", "close": 2.24, "volume": 3215440.0}, {"date": "2020-07-08", "close": 2.21, "volume": 5619186.0}, {"date": "2020-07-09", "close": 2.18, "volume": 4140430.0}, {"date": "2020-07-10", "close": 2.19, "volume": 1746185.0}, {"date": "2020-07-13", "close": 2.22, "volume": 2905695.0}, {"date": "2020-07-14", "close": 2.21, "volume": 2738644.0}, {"date": "2020-07-15", "close": 2.21, "volume": 3753233.0}, {"date": "2020-07-16", "close": 2.2, "volume": 2840214.0}, {"date": "2020-07-17", "close": 2.2, "volume": 1507188.0}, {"date": "2020-07-20", "close": 2.2, "volume": 1212805.0}, {"date": "2020-07-21", "close": 2.2, "volume": 3831547.0}, {"date": "2020-07-22", "close": 2.19, "volume": 2009580.0}, {"date": "2020-07-23", "close": 2.25, "volume": 1930744.0}, {"date": "2020-07-24", "close": 2.2, "volume": 1898623.0}, {"date": "2020-07-27", "close": 2.25, "volume": 2728419.0}, {"date": "2020-07-28", "close": 2.24, "volume": 2104211.0}, {"date": "2020-07-29", "close": 2.21, "volume": 2283873.0}, {"date": "2020-07-30", "close": 2.19, "volume": 1963238.0}, {"date": "2020-07-31", "close": 2.16, "volume": 3254045.0}, {"date": "2020-08-03", "close": 2.19, "volume": 3012207.0}, {"date": "2020-08-04", "close": 2.21, "volume": 3514166.0}, {"date": "2020-08-05", "close": 2.19, "volume": 3113411.0}, {"date": "2020-08-06", "close": 2.17, "volume": 1603063.0}, {"date": "2020-08-07", "close": 2.16, "volume": 1002107.0}, {"date": "2020-08-10", "close": 2.21, "volume": 1710827.0}, {"date": "2020-08-11", "close": 2.3, "volume": 6008854.0}, {"date": "2020-08-12", "close": 2.28, "volume": 2727759.0}, {"date": "2020-08-13", "close": 2.21, "volume": 3922361.0}, {"date": "2020-08-14", "close": 2.14, "volume": 5149073.0}, {"date": "2020-08-17", "close": 2.14, "volume": 4487695.0}, {"date": "2020-08-18", "close": 2.16, "volume": 2700761.0}, {"date": "2020-08-19", "close": 2.12, "volume": 5857359.0}, {"date": "2020-08-20", "close": 2.13, "volume": 3888037.0}, {"date": "2020-08-21", "close": 2.15, "volume": 2640624.0}, {"date": "2020-08-24", "close": 2.08, "volume": 4018725.0}, {"date": "2020-08-25", "close": 2.12, "volume": 2593289.0}, {"date": "2020-08-26", "close": 2.14, "volume": 3346062.0}, {"date": "2020-08-27", "close": 2.12, "volume": 2605589.0}, {"date": "2020-08-28", "close": 2.17, "volume": 4316870.0}, {"date": "2020-08-31", "close": 2.25, "volume": 4987001.0}, {"date": "2020-09-01", "close": 2.15, "volume": 3228724.0}, {"date": "2020-09-02", "close": 2.22, "volume": 2491263.0}, {"date": "2020-09-03", "close": 2.24, "volume": 3750254.0}, {"date": "2020-09-04", "close": 2.2, "volume": 2608937.0}, {"date": "2020-09-07", "close": 2.19, "volume": 1668447.0}, {"date": "2020-09-08", "close": 2.22, "volume": 3469153.0}, {"date": "2020-09-09", "close": 2.23, "volume": 2705939.0}, {"date": "2020-09-10", "close": 2.23, "volume": 2383494.0}, {"date": "2020-09-11", "close": 2.21, "volume": 2379070.0}, {"date": "2020-09-14", "close": 2.19, "volume": 2773916.0}, {"date": "2020-09-15", "close": 2.26, "volume": 2657934.0}, {"date": "2020-09-16", "close": 2.28, "volume": 3726010.0}, {"date": "2020-09-17", "close": 2.25, "volume": 3859559.0}, {"date": "2020-09-18", "close": 2.19, "volume": 9146909.0}, {"date": "2020-09-21", "close": 2.14, "volume": 4974218.0}, {"date": "2020-09-22", "close": 2.16, "volume": 5656723.0}, {"date": "2020-09-23", "close": 2.19, "volume": 5312830.0}, {"date": "2020-09-24", "close": 2.21, "volume": 2889741.0}, {"date": "2020-09-25", "close": 2.22, "volume": 2680505.0}, {"date": "2020-09-28", "close": 2.25, "volume": 2077535.0}, {"date": "2020-09-29", "close": 2.2, "volume": 4156048.0}, {"date": "2020-09-30", "close": 2.14, "volume": 4232511.0}, {"date": "2020-10-01", "close": 2.21, "volume": 3873052.0}, {"date": "2020-10-02", "close": 2.2, "volume": 3553831.0}, {"date": "2020-10-05", "close": 2.27, "volume": 3165528.0}, {"date": "2020-10-06", "close": 2.25, "volume": 2268015.0}, {"date": "2020-10-07", "close": 2.28, "volume": 2579231.0}, {"date": "2020-10-08", "close": 2.24, "volume": 2688413.0}, {"date": "2020-10-09", "close": 2.25, "volume": 1670763.0}, {"date": "2020-10-12", "close": 2.25, "volume": 2020893.0}, {"date": "2020-10-13", "close": 2.28, "volume": 2609211.0}, {"date": "2020-10-14", "close": 2.25, "volume": 2287035.0}, {"date": "2020-10-15", "close": 2.28, "volume": 2039607.0}, {"date": "2020-10-16", "close": 2.25, "volume": 2044615.0}, {"date": "2020-10-19", "close": 2.22, "volume": 2898516.0}, {"date": "2020-10-20", "close": 2.21, "volume": 1920491.0}, {"date": "2020-10-21", "close": 2.23, "volume": 1928213.0}, {"date": "2020-10-22", "close": 2.23, "volume": 2247689.0}, {"date": "2020-10-23", "close": 2.23, "volume": 1319316.0}, {"date": "2020-10-26", "close": 2.25, "volume": 1877712.0}, {"date": "2020-10-27", "close": 2.24, "volume": 3461596.0}, {"date": "2020-10-28", "close": 2.28, "volume": 3719094.0}, {"date": "2020-10-29", "close": 2.26, "volume": 3363567.0}, {"date": "2020-10-30", "close": 2.32, "volume": 4920044.0}, {"date": "2020-11-02", "close": 2.35, "volume": 3089238.0}, {"date": "2020-11-03", "close": 2.38, "volume": 2700076.0}, {"date": "2020-11-04", "close": 2.34, "volume": 4063575.0}, {"date": "2020-11-05", "close": 2.34, "volume": 2623107.0}, {"date": "2020-11-06", "close": 2.36, "volume": 2145966.0}, {"date": "2020-11-09", "close": 2.36, "volume": 1973914.0}, {"date": "2020-11-10", "close": 2.42, "volume": 6269098.0}, {"date": "2020-11-11", "close": 2.45, "volume": 4906537.0}, {"date": "2020-11-12", "close": 2.4, "volume": 5153935.0}, {"date": "2020-11-13", "close": 2.42, "volume": 3141808.0}, {"date": "2020-11-16", "close": 2.43, "volume": 122513.0}, {"date": "2020-11-17", "close": 2.45, "volume": 3400814.0}, {"date": "2020-11-18", "close": 2.47, "volume": 3961530.0}, {"date": "2020-11-19", "close": 2.5, "volume": 5046203.0}, {"date": "2020-11-20", "close": 2.56, "volume": 2509726.0}, {"date": "2020-11-23", "close": 2.52, "volume": 3723523.0}, {"date": "2020-11-24", "close": 2.56, "volume": 3182859.0}, {"date": "2020-11-25", "close": 2.56, "volume": 4904016.0}, {"date": "2020-11-26", "close": 2.57, "volume": 2568511.0}, {"date": "2020-11-27", "close": 2.58, "volume": 735058.0}, {"date": "2020-11-30", "close": 2.56, "volume": 3556050.0}, {"date": "2020-12-01", "close": 2.6, "volume": 3915793.0}, {"date": "2020-12-02", "close": 2.6, "volume": 2852497.0}, {"date": "2020-12-03", "close": 2.55, "volume": 3143554.0}, {"date": "2020-12-04", "close": 2.56, "volume": 3211454.0}, {"date": "2020-12-07", "close": 2.57, "volume": 1879495.0}, {"date": "2020-12-08", "close": 2.57, "volume": 4078279.0}, {"date": "2020-12-09", "close": 2.56, "volume": 4021294.0}, {"date": "2020-12-10", "close": 2.59, "volume": 4220661.0}, {"date": "2020-12-11", "close": 2.57, "volume": 2655760.0}, {"date": "2020-12-14", "close": 2.6, "volume": 2463830.0}, {"date": "2020-12-15", "close": 2.68, "volume": 4033505.0}, {"date": "2020-12-16", "close": 2.61, "volume": 3604071.0}, {"date": "2020-12-17", "close": 2.63, "volume": 2918134.0}, {"date": "2020-12-18", "close": 2.55, "volume": 5581054.0}, {"date": "2020-12-21", "close": 2.52, "volume": 2902255.0}, {"date": "2020-12-22", "close": 2.55, "volume": 2886060.0}, {"date": "2020-12-23", "close": 2.57, "volume": 1559137.0}, {"date": "2020-12-24", "close": 2.58, "volume": 833244.0}, {"date": "2020-12-29", "close": 2.62, "volume": 1337300.0}, {"date": "2020-12-30", "close": 2.58, "volume": 1958135.0}, {"date": "2020-12-31", "close": 2.52, "volume": 1278991.0}, {"date": "2021-01-04", "close": 2.51, "volume": 2140704.0}, {"date": "2021-01-05", "close": 2.47, "volume": 2563599.0}, {"date": "2021-01-06", "close": 2.47, "volume": 2214327.0}, {"date": "2021-01-07", "close": 2.46, "volume": 2181944.0}, {"date": "2021-01-08", "close": 2.46, "volume": 1487706.0}, {"date": "2021-01-11", "close": 2.43, "volume": 1374191.0}, {"date": "2021-01-12", "close": 2.38, "volume": 1945284.0}, {"date": "2021-01-13", "close": 2.38, "volume": 3097314.0}, {"date": "2021-01-14", "close": 2.4, "volume": 1632371.0}, {"date": "2021-01-15", "close": 2.41, "volume": 1333665.0}, {"date": "2021-01-18", "close": 2.4, "volume": 1236595.0}, {"date": "2021-01-19", "close": 2.45, "volume": 1687959.0}, {"date": "2021-01-20", "close": 2.4, "volume": 2131896.0}, {"date": "2021-01-21", "close": 2.4, "volume": 2065755.0}, {"date": "2021-01-22", "close": 2.39, "volume": 1339399.0}, {"date": "2021-01-25", "close": 2.4, "volume": 1450559.0}, {"date": "2021-01-27", "close": 2.36, "volume": 2669839.0}, {"date": "2021-01-28", "close": 2.35, "volume": 2931145.0}, {"date": "2021-01-29", "close": 2.33, "volume": 1845534.0}, {"date": "2021-02-01", "close": 2.38, "volume": 2333766.0}, {"date": "2021-02-02", "close": 2.38, "volume": 3403927.0}, {"date": "2021-02-03", "close": 2.42, "volume": 2176481.0}, {"date": "2021-02-04", "close": 2.36, "volume": 2071943.0}, {"date": "2021-02-05", "close": 2.38, "volume": 2495071.0}, {"date": "2021-02-08", "close": 2.34, "volume": 2041255.0}, {"date": "2021-02-09", "close": 2.32, "volume": 2600766.0}, {"date": "2021-02-10", "close": 2.41, "volume": 3300907.0}, {"date": "2021-02-11", "close": 2.4, "volume": 2710730.0}, {"date": "2021-02-12", "close": 2.41, "volume": 3061244.0}, {"date": "2021-02-15", "close": 2.39, "volume": 2090563.0}, {"date": "2021-02-16", "close": 2.39, "volume": 3240940.0}, {"date": "2021-02-17", "close": 2.36, "volume": 3137810.0}, {"date": "2021-02-18", "close": 2.35, "volume": 3185268.0}, {"date": "2021-02-19", "close": 2.34, "volume": 3233476.0}, {"date": "2021-02-22", "close": 2.33, "volume": 2426997.0}, {"date": "2021-02-23", "close": 2.39, "volume": 3345365.0}, {"date": "2021-02-24", "close": 2.41, "volume": 1880115.0}, {"date": "2021-02-25", "close": 2.37, "volume": 3251381.0}, {"date": "2021-02-26", "close": 2.34, "volume": 2985612.0}, {"date": "2021-03-01", "close": 2.36, "volume": 4535885.0}, {"date": "2021-03-02", "close": 2.36, "volume": 2690026.0}, {"date": "2021-03-03", "close": 2.36, "volume": 2051245.0}, {"date": "2021-03-04", "close": 2.34, "volume": 2954530.0}, {"date": "2021-03-05", "close": 2.3, "volume": 3912814.0}, {"date": "2021-03-08", "close": 2.33, "volume": 1449608.0}, {"date": "2021-03-09", "close": 2.33, "volume": 2844182.0}, {"date": "2021-03-10", "close": 2.32, "volume": 2432537.0}, {"date": "2021-03-11", "close": 2.32, "volume": 2165714.0}, {"date": "2021-03-12", "close": 2.34, "volume": 2312342.0}, {"date": "2021-03-15", "close": 2.4, "volume": 2980767.0}, {"date": "2021-03-16", "close": 2.42, "volume": 2282771.0}, {"date": "2021-03-17", "close": 2.4, "volume": 1310572.0}, {"date": "2021-03-18", "close": 2.39, "volume": 2761024.0}, {"date": "2021-03-19", "close": 2.48, "volume": 8377887.0}, {"date": "2021-03-22", "close": 2.45, "volume": 1897199.0}, {"date": "2021-03-23", "close": 2.46, "volume": 1362787.0}, {"date": "2021-03-24", "close": 2.5, "volume": 2073118.0}, {"date": "2021-03-25", "close": 2.47, "volume": 2621856.0}, {"date": "2021-03-26", "close": 2.48, "volume": 2804568.0}, {"date": "2021-03-29", "close": 2.48, "volume": 1873684.0}, {"date": "2021-03-30", "close": 2.46, "volume": 2644568.0}, {"date": "2021-03-31", "close": 2.51, "volume": 3361816.0}, {"date": "2021-04-01", "close": 2.5, "volume": 1872185.0}, {"date": "2021-04-06", "close": 2.53, "volume": 1618596.0}, {"date": "2021-04-07", "close": 2.57, "volume": 3012284.0}, {"date": "2021-04-08", "close": 2.59, "volume": 1615098.0}, {"date": "2021-04-09", "close": 2.61, "volume": 1953140.0}, {"date": "2021-04-12", "close": 2.59, "volume": 957050.0}, {"date": "2021-04-13", "close": 2.57, "volume": 1130202.0}, {"date": "2021-04-14", "close": 2.57, "volume": 1493733.0}, {"date": "2021-04-15", "close": 2.56, "volume": 1505613.0}, {"date": "2021-04-16", "close": 2.6, "volume": 2286381.0}, {"date": "2021-04-19", "close": 2.58, "volume": 894944.0}, {"date": "2021-04-20", "close": 2.54, "volume": 2041198.0}, {"date": "2021-04-21", "close": 2.52, "volume": 1022372.0}, {"date": "2021-04-22", "close": 2.52, "volume": 2777018.0}, {"date": "2021-04-23", "close": 2.51, "volume": 1676785.0}, {"date": "2021-04-26", "close": 2.51, "volume": 1386363.0}, {"date": "2021-04-27", "close": 2.49, "volume": 2158506.0}, {"date": "2021-04-28", "close": 2.55, "volume": 2005500.0}, {"date": "2021-04-29", "close": 2.54, "volume": 2705948.0}, {"date": "2021-04-30", "close": 2.49, "volume": 2284509.0}, {"date": "2021-05-03", "close": 2.52, "volume": 1385107.0}, {"date": "2021-05-04", "close": 2.49, "volume": 1074394.0}, {"date": "2021-05-05", "close": 2.49, "volume": 1671108.0}, {"date": "2021-05-06", "close": 2.47, "volume": 1294674.0}, {"date": "2021-05-07", "close": 2.48, "volume": 1010366.0}, {"date": "2021-05-10", "close": 2.45, "volume": 2068760.0}, {"date": "2021-05-11", "close": 2.45, "volume": 1092246.0}, {"date": "2021-05-12", "close": 2.43, "volume": 2097662.0}, {"date": "2021-05-13", "close": 2.4, "volume": 1079566.0}, {"date": "2021-05-14", "close": 2.42, "volume": 1530907.0}, {"date": "2021-05-17", "close": 2.39, "volume": 1381269.0}, {"date": "2021-05-18", "close": 2.38, "volume": 1995873.0}, {"date": "2021-05-19", "close": 2.34, "volume": 2567616.0}, {"date": "2021-05-20", "close": 2.37, "volume": 2882313.0}, {"date": "2021-05-21", "close": 2.38, "volume": 1292513.0}, {"date": "2021-05-24", "close": 2.37, "volume": 2479673.0}, {"date": "2021-05-25", "close": 2.4, "volume": 2192742.0}, {"date": "2021-05-26", "close": 2.41, "volume": 2239668.0}, {"date": "2021-05-27", "close": 2.42, "volume": 3983864.0}, {"date": "2021-05-28", "close": 2.48, "volume": 3346521.0}, {"date": "2021-05-31", "close": 2.49, "volume": 1945164.0}, {"date": "2021-06-01", "close": 2.51, "volume": 2832026.0}, {"date": "2021-06-02", "close": 2.52, "volume": 6722943.0}, {"date": "2021-06-03", "close": 2.54, "volume": 1835366.0}, {"date": "2021-06-04", "close": 2.54, "volume": 1852412.0}, {"date": "2021-06-07", "close": 2.53, "volume": 1074131.0}, {"date": "2021-06-08", "close": 2.56, "volume": 2063744.0}, {"date": "2021-06-09", "close": 2.5, "volume": 3652509.0}, {"date": "2021-06-10", "close": 2.59, "volume": 3216847.0}, {"date": "2021-06-11", "close": 2.56, "volume": 2519798.0}, {"date": "2021-06-15", "close": 2.56, "volume": 1622389.0}, {"date": "2021-06-16", "close": 2.59, "volume": 2382630.0}, {"date": "2021-06-17", "close": 2.57, "volume": 4027106.0}, {"date": "2021-06-18", "close": 2.56, "volume": 4454533.0}, {"date": "2021-06-21", "close": 2.55, "volume": 1769178.0}, {"date": "2021-06-22", "close": 2.6, "volume": 2775027.0}, {"date": "2021-06-23", "close": 2.59, "volume": 2103200.0}, {"date": "2021-06-24", "close": 2.59, "volume": 1848389.0}, {"date": "2021-06-25", "close": 2.61, "volume": 2985080.0}, {"date": "2021-06-28", "close": 2.6, "volume": 2012857.0}, {"date": "2021-06-29", "close": 2.54, "volume": 1973786.0}, {"date": "2021-06-30", "close": 2.52, "volume": 3386536.0}, {"date": "2021-07-01", "close": 2.52, "volume": 2221720.0}, {"date": "2021-07-02", "close": 2.49, "volume": 2625573.0}, {"date": "2021-07-05", "close": 2.46, "volume": 2818784.0}, {"date": "2021-07-06", "close": 2.46, "volume": 3171715.0}, {"date": "2021-07-07", "close": 2.43, "volume": 3897312.0}, {"date": "2021-07-08", "close": 2.4, "volume": 3278822.0}, {"date": "2021-07-09", "close": 2.39, "volume": 3696378.0}, {"date": "2021-07-12", "close": 2.43, "volume": 2835504.0}, {"date": "2021-07-13", "close": 2.46, "volume": 14216783.0}, {"date": "2021-07-14", "close": 2.46, "volume": 4400704.0}, {"date": "2021-07-15", "close": 2.45, "volume": 6505132.0}, {"date": "2021-07-16", "close": 2.44, "volume": 2826284.0}, {"date": "2021-07-19", "close": 2.41, "volume": 2118398.0}, {"date": "2021-07-20", "close": 2.44, "volume": 3601932.0}, {"date": "2021-07-21", "close": 2.43, "volume": 2152717.0}, {"date": "2021-07-22", "close": 2.44, "volume": 1730320.0}, {"date": "2021-07-23", "close": 2.48, "volume": 1933678.0}, {"date": "2021-07-26", "close": 2.45, "volume": 1740392.0}, {"date": "2021-07-27", "close": 2.42, "volume": 3042815.0}, {"date": "2021-07-28", "close": 2.44, "volume": 3512734.0}, {"date": "2021-07-29", "close": 2.42, "volume": 1966741.0}, {"date": "2021-07-30", "close": 2.46, "volume": 2339132.0}, {"date": "2021-08-02", "close": 2.48, "volume": 1906906.0}, {"date": "2021-08-03", "close": 2.51, "volume": 3341655.0}, {"date": "2021-08-04", "close": 2.55, "volume": 2700936.0}, {"date": "2021-08-05", "close": 2.54, "volume": 2194760.0}, {"date": "2021-08-06", "close": 2.57, "volume": 2249296.0}, {"date": "2021-08-09", "close": 2.57, "volume": 2068505.0}, {"date": "2021-08-10", "close": 2.6, "volume": 2919505.0}, {"date": "2021-08-11", "close": 2.59, "volume": 4123764.0}, {"date": "2021-08-12", "close": 2.61, "volume": 4244760.0}, {"date": "2021-08-13", "close": 2.62, "volume": 3115749.0}, {"date": "2021-08-16", "close": 2.65, "volume": 3048460.0}, {"date": "2021-08-17", "close": 2.62, "volume": 4018840.0}, {"date": "2021-08-18", "close": 2.67, "volume": 4962225.0}, {"date": "2021-08-19", "close": 2.67, "volume": 4884615.0}, {"date": "2021-08-20", "close": 2.7, "volume": 3147451.0}, {"date": "2021-08-23", "close": 2.66, "volume": 2765863.0}, {"date": "2021-08-24", "close": 2.63, "volume": 3200724.0}, {"date": "2021-08-25", "close": 2.62, "volume": 2491400.0}, {"date": "2021-08-26", "close": 2.6, "volume": 2180051.0}, {"date": "2021-08-27", "close": 2.63, "volume": 3263198.0}, {"date": "2021-08-30", "close": 2.64, "volume": 2242689.0}, {"date": "2021-08-31", "close": 2.68, "volume": 3416791.0}, {"date": "2021-09-01", "close": 2.67, "volume": 1901252.0}, {"date": "2021-09-02", "close": 2.66, "volume": 3704790.0}, {"date": "2021-09-03", "close": 2.73, "volume": 2372276.0}, {"date": "2021-09-06", "close": 2.72, "volume": 2252641.0}, {"date": "2021-09-07", "close": 2.71, "volume": 2558629.0}, {"date": "2021-09-08", "close": 2.7, "volume": 2839885.0}, {"date": "2021-09-09", "close": 2.69, "volume": 2396379.0}, {"date": "2021-09-10", "close": 2.68, "volume": 2672695.0}, {"date": "2021-09-13", "close": 2.67, "volume": 3027600.0}, {"date": "2021-09-14", "close": 2.7, "volume": 3514911.0}, {"date": "2021-09-15", "close": 2.76, "volume": 3238153.0}, {"date": "2021-09-16", "close": 2.75, "volume": 4072895.0}, {"date": "2021-09-17", "close": 2.85, "volume": 10524287.0}, {"date": "2021-09-20", "close": 2.83, "volume": 5434771.0}, {"date": "2021-09-21", "close": 2.8, "volume": 3340385.0}, {"date": "2021-09-22", "close": 2.79, "volume": 3272445.0}, {"date": "2021-09-23", "close": 2.85, "volume": 2415418.0}, {"date": "2021-09-24", "close": 2.77, "volume": 2755414.0}, {"date": "2021-09-27", "close": 2.77, "volume": 2794870.0}, {"date": "2021-09-28", "close": 2.75, "volume": 1625932.0}, {"date": "2021-09-29", "close": 2.7, "volume": 4425731.0}, {"date": "2021-09-30", "close": 2.7, "volume": 4419664.0}, {"date": "2021-10-01", "close": 2.67, "volume": 3515695.0}, {"date": "2021-10-04", "close": 2.71, "volume": 1141122.0}, {"date": "2021-10-05", "close": 2.69, "volume": 3048926.0}, {"date": "2021-10-06", "close": 2.69, "volume": 2674223.0}, {"date": "2021-10-07", "close": 2.71, "volume": 3709322.0}, {"date": "2021-10-08", "close": 2.7, "volume": 3203987.0}, {"date": "2021-10-11", "close": 2.7, "volume": 3383589.0}, {"date": "2021-10-12", "close": 2.69, "volume": 2361162.0}, {"date": "2021-10-13", "close": 2.72, "volume": 1983301.0}, {"date": "2021-10-14", "close": 2.74, "volume": 4138908.0}, {"date": "2021-10-15", "close": 2.75, "volume": 1907277.0}, {"date": "2021-10-18", "close": 2.72, "volume": 2949393.0}, {"date": "2021-10-19", "close": 2.76, "volume": 3015761.0}, {"date": "2021-10-20", "close": 2.77, "volume": 4547487.0}, {"date": "2021-10-21", "close": 2.8, "volume": 4209749.0}, {"date": "2021-10-22", "close": 2.84, "volume": 3328282.0}, {"date": "2021-10-25", "close": 2.83, "volume": 3544466.0}, {"date": "2021-10-26", "close": 2.86, "volume": 2467933.0}, {"date": "2021-10-27", "close": 2.85, "volume": 3951268.0}, {"date": "2021-10-28", "close": 2.86, "volume": 2855115.0}, {"date": "2021-10-29", "close": 2.78, "volume": 4893211.0}, {"date": "2021-11-01", "close": 2.8, "volume": 10222703.0}, {"date": "2021-11-02", "close": 2.78, "volume": 1371955.0}, {"date": "2021-11-03", "close": 2.8, "volume": 2842468.0}, {"date": "2021-11-04", "close": 2.87, "volume": 3719408.0}, {"date": "2021-11-05", "close": 2.89, "volume": 4100371.0}, {"date": "2021-11-08", "close": 2.93, "volume": 2539679.0}, {"date": "2021-11-09", "close": 2.9, "volume": 2916597.0}, {"date": "2021-11-10", "close": 2.87, "volume": 1431250.0}, {"date": "2021-11-11", "close": 2.78, "volume": 4021816.0}, {"date": "2021-11-12", "close": 2.8, "volume": 1900290.0}, {"date": "2021-11-15", "close": 2.8, "volume": 1572236.0}, {"date": "2021-11-16", "close": 2.81, "volume": 2141315.0}, {"date": "2021-11-17", "close": 2.82, "volume": 1612684.0}, {"date": "2021-11-18", "close": 2.87, "volume": 3195498.0}, {"date": "2021-11-19", "close": 2.84, "volume": 2508135.0}, {"date": "2021-11-22", "close": 2.86, "volume": 1481935.0}, {"date": "2021-11-23", "close": 2.89, "volume": 1915985.0}, {"date": "2021-11-24", "close": 2.9, "volume": 2129344.0}, {"date": "2021-11-25", "close": 2.9, "volume": 3267833.0}, {"date": "2021-11-26", "close": 2.86, "volume": 2722740.0}, {"date": "2021-11-29", "close": 2.8, "volume": 2802008.0}, {"date": "2021-11-30", "close": 2.78, "volume": 4683552.0}, {"date": "2021-12-01", "close": 2.77, "volume": 2213974.0}, {"date": "2021-12-02", "close": 2.76, "volume": 1905229.0}, {"date": "2021-12-03", "close": 2.76, "volume": 2046212.0}, {"date": "2021-12-06", "close": 2.79, "volume": 1789120.0}, {"date": "2021-12-07", "close": 2.85, "volume": 1894129.0}, {"date": "2021-12-08", "close": 2.85, "volume": 2038725.0}, {"date": "2021-12-09", "close": 2.86, "volume": 1565907.0}, {"date": "2021-12-10", "close": 2.86, "volume": 2746338.0}, {"date": "2021-12-13", "close": 2.97, "volume": 2746002.0}, {"date": "2021-12-14", "close": 2.92, "volume": 3176923.0}, {"date": "2021-12-15", "close": 2.93, "volume": 2205629.0}, {"date": "2021-12-16", "close": 2.99, "volume": 7283527.0}, {"date": "2021-12-17", "close": 2.98, "volume": 7932923.0}, {"date": "2021-12-20", "close": 2.97, "volume": 2899910.0}, {"date": "2021-12-21", "close": 2.97, "volume": 2544033.0}, {"date": "2021-12-22", "close": 2.96, "volume": 2660432.0}, {"date": "2021-12-23", "close": 2.98, "volume": 1039117.0}, {"date": "2021-12-24", "close": 3.0, "volume": 444109.0}, {"date": "2021-12-29", "close": 3.05, "volume": 1211727.0}, {"date": "2021-12-30", "close": 3.02, "volume": 2420899.0}, {"date": "2021-12-31", "close": 2.97, "volume": 1644340.0}, {"date": "2022-01-04", "close": 3.04, "volume": 2198776.0}, {"date": "2022-01-05", "close": 3.02, "volume": 2410707.0}, {"date": "2022-01-06", "close": 2.92, "volume": 4210758.0}, {"date": "2022-01-07", "close": 2.96, "volume": 1628575.0}, {"date": "2022-01-10", "close": 2.93, "volume": 912015.0}, {"date": "2022-01-11", "close": 2.88, "volume": 2094067.0}, {"date": "2022-01-12", "close": 2.87, "volume": 1708663.0}, {"date": "2022-01-13", "close": 2.87, "volume": 2073329.0}, {"date": "2022-01-14", "close": 2.87, "volume": 2074635.0}, {"date": "2022-01-17", "close": 2.85, "volume": 1374861.0}, {"date": "2022-01-18", "close": 2.87, "volume": 1324442.0}, {"date": "2022-01-19", "close": 2.85, "volume": 1834774.0}, {"date": "2022-01-20", "close": 2.82, "volume": 1444454.0}, {"date": "2022-01-21", "close": 2.78, "volume": 1993320.0}, {"date": "2022-01-24", "close": 2.82, "volume": 1940269.0}, {"date": "2022-01-25", "close": 2.75, "volume": 3917509.0}, {"date": "2022-01-27", "close": 2.71, "volume": 3340669.0}, {"date": "2022-01-28", "close": 2.79, "volume": 8111440.0}, {"date": "2022-01-31", "close": 2.81, "volume": 3278776.0}, {"date": "2022-02-01", "close": 2.87, "volume": 3129054.0}, {"date": "2022-02-02", "close": 2.85, "volume": 3321493.0}, {"date": "2022-02-03", "close": 2.84, "volume": 1332212.0}, {"date": "2022-02-04", "close": 2.85, "volume": 1828582.0}, {"date": "2022-02-07", "close": 2.8, "volume": 2331380.0}, {"date": "2022-02-08", "close": 2.89, "volume": 4486764.0}, {"date": "2022-02-09", "close": 2.9, "volume": 4496535.0}, {"date": "2022-02-10", "close": 2.9, "volume": 2664759.0}, {"date": "2022-02-11", "close": 2.86, "volume": 2527892.0}, {"date": "2022-02-14", "close": 2.86, "volume": 1820650.0}, {"date": "2022-02-15", "close": 2.86, "volume": 1636994.0}, {"date": "2022-02-16", "close": 2.89, "volume": 2399997.0}, {"date": "2022-02-17", "close": 2.89, "volume": 2722086.0}, {"date": "2022-02-18", "close": 2.89, "volume": 1568685.0}, {"date": "2022-02-21", "close": 2.93, "volume": 1349026.0}, {"date": "2022-02-22", "close": 2.89, "volume": 1507790.0}, {"date": "2022-02-23", "close": 2.9, "volume": 1475056.0}, {"date": "2022-02-24", "close": 2.84, "volume": 3327550.0}, {"date": "2022-02-25", "close": 2.86, "volume": 2249591.0}, {"date": "2022-02-28", "close": 2.9, "volume": 4388891.0}, {"date": "2022-03-01", "close": 2.89, "volume": 1740610.0}, {"date": "2022-03-02", "close": 2.86, "volume": 2847765.0}, {"date": "2022-03-03", "close": 2.87, "volume": 1590671.0}, {"date": "2022-03-04", "close": 2.87, "volume": 2024405.0}, {"date": "2022-03-07", "close": 2.81, "volume": 2801161.0}, {"date": "2022-03-08", "close": 2.83, "volume": 6103626.0}, {"date": "2022-03-09", "close": 2.86, "volume": 2678241.0}, {"date": "2022-03-10", "close": 2.89, "volume": 2499379.0}, {"date": "2022-03-11", "close": 2.85, "volume": 3495791.0}, {"date": "2022-03-14", "close": 2.9, "volume": 1499962.0}, {"date": "2022-03-15", "close": 2.9, "volume": 3058130.0}, {"date": "2022-03-16", "close": 2.87, "volume": 3412725.0}, {"date": "2022-03-17", "close": 2.91, "volume": 4454863.0}, {"date": "2022-03-18", "close": 2.97, "volume": 8225813.0}, {"date": "2022-03-21", "close": 2.95, "volume": 1329660.0}, {"date": "2022-03-22", "close": 2.95, "volume": 2102971.0}, {"date": "2022-03-23", "close": 2.91, "volume": 1976389.0}, {"date": "2022-03-24", "close": 2.92, "volume": 2389430.0}, {"date": "2022-03-25", "close": 2.93, "volume": 2763230.0}, {"date": "2022-03-28", "close": 2.92, "volume": 2104541.0}, {"date": "2022-03-29", "close": 2.94, "volume": 1476630.0}, {"date": "2022-03-30", "close": 2.95, "volume": 3306702.0}, {"date": "2022-03-31", "close": 2.92, "volume": 3812371.0}, {"date": "2022-04-01", "close": 2.95, "volume": 2385915.0}, {"date": "2022-04-04", "close": 2.96, "volume": 1677221.0}, {"date": "2022-04-05", "close": 2.93, "volume": 1600859.0}, {"date": "2022-04-06", "close": 2.94, "volume": 1889360.0}, {"date": "2022-04-07", "close": 2.95, "volume": 2993325.0}, {"date": "2022-04-08", "close": 3.0, "volume": 4898416.0}, {"date": "2022-04-11", "close": 3.01, "volume": 5737918.0}, {"date": "2022-04-12", "close": 3.01, "volume": 2098868.0}, {"date": "2022-04-13", "close": 3.0, "volume": 2501074.0}, {"date": "2022-04-14", "close": 2.99, "volume": 2344106.0}, {"date": "2022-04-19", "close": 3.03, "volume": 1208603.0}, {"date": "2022-04-20", "close": 2.99, "volume": 1844495.0}, {"date": "2022-04-21", "close": 3.06, "volume": 3424521.0}, {"date": "2022-04-22", "close": 3.1, "volume": 2864467.0}, {"date": "2022-04-26", "close": 3.05, "volume": 2494689.0}, {"date": "2022-04-27", "close": 3.12, "volume": 5131430.0}, {"date": "2022-04-28", "close": 3.11, "volume": 3208640.0}, {"date": "2022-04-29", "close": 3.07, "volume": 3595260.0}, {"date": "2022-05-02", "close": 3.0, "volume": 2849331.0}, {"date": "2022-05-03", "close": 2.95, "volume": 1448273.0}, {"date": "2022-05-04", "close": 2.91, "volume": 1519550.0}, {"date": "2022-05-05", "close": 2.97, "volume": 1847483.0}, {"date": "2022-05-06", "close": 2.93, "volume": 3405887.0}, {"date": "2022-05-09", "close": 2.82, "volume": 2889848.0}, {"date": "2022-05-10", "close": 2.83, "volume": 3869258.0}, {"date": "2022-05-11", "close": 2.9, "volume": 3370079.0}, {"date": "2022-05-12", "close": 2.9, "volume": 4015739.0}, {"date": "2022-05-13", "close": 2.96, "volume": 5438734.0}, {"date": "2022-05-16", "close": 3.0, "volume": 2291331.0}, {"date": "2022-05-17", "close": 3.02, "volume": 4305298.0}, {"date": "2022-05-18", "close": 3.04, "volume": 6438081.0}, {"date": "2022-05-19", "close": 3.0, "volume": 2515765.0}, {"date": "2022-05-20", "close": 2.96, "volume": 2337260.0}, {"date": "2022-05-23", "close": 2.99, "volume": 1354394.0}, {"date": "2022-05-24", "close": 2.99, "volume": 1556998.0}, {"date": "2022-05-25", "close": 2.99, "volume": 1738324.0}, {"date": "2022-05-26", "close": 2.94, "volume": 2815970.0}, {"date": "2022-05-27", "close": 2.97, "volume": 1480890.0}, {"date": "2022-05-30", "close": 2.99, "volume": 1700714.0}, {"date": "2022-05-31", "close": 2.97, "volume": 3029914.0}, {"date": "2022-06-01", "close": 2.98, "volume": 1100898.0}, {"date": "2022-06-02", "close": 2.96, "volume": 1889384.0}, {"date": "2022-06-03", "close": 2.97, "volume": 2465126.0}, {"date": "2022-06-06", "close": 2.96, "volume": 1474097.0}, {"date": "2022-06-07", "close": 2.88, "volume": 2760617.0}, {"date": "2022-06-08", "close": 2.87, "volume": 2522717.0}, {"date": "2022-06-09", "close": 2.82, "volume": 3080713.0}, {"date": "2022-06-10", "close": 2.73, "volume": 2830066.0}, {"date": "2022-06-14", "close": 2.65, "volume": 6708011.0}, {"date": "2022-06-15", "close": 2.61, "volume": 3104112.0}, {"date": "2022-06-16", "close": 2.68, "volume": 5278898.0}, {"date": "2022-06-17", "close": 2.68, "volume": 6470244.0}, {"date": "2022-06-20", "close": 2.74, "volume": 2756362.0}, {"date": "2022-06-21", "close": 2.74, "volume": 3522662.0}, {"date": "2022-06-22", "close": 2.75, "volume": 3795716.0}, {"date": "2022-06-23", "close": 2.83, "volume": 2595611.0}, {"date": "2022-06-24", "close": 2.88, "volume": 2158989.0}, {"date": "2022-06-27", "close": 2.91, "volume": 3809372.0}, {"date": "2022-06-28", "close": 2.93, "volume": 2987395.0}, {"date": "2022-06-29", "close": 2.78, "volume": 4113294.0}, {"date": "2022-06-30", "close": 2.75, "volume": 6587489.0}, {"date": "2022-07-01", "close": 2.76, "volume": 3634610.0}, {"date": "2022-07-04", "close": 2.82, "volume": 4188846.0}, {"date": "2022-07-05", "close": 2.77, "volume": 2756271.0}, {"date": "2022-07-06", "close": 2.83, "volume": 3134749.0}, {"date": "2022-07-07", "close": 2.83, "volume": 2820662.0}, {"date": "2022-07-08", "close": 2.83, "volume": 2574536.0}, {"date": "2022-07-11", "close": 2.87, "volume": 3427505.0}, {"date": "2022-07-12", "close": 2.87, "volume": 1723593.0}, {"date": "2022-07-13", "close": 2.83, "volume": 3428834.0}, {"date": "2022-07-14", "close": 2.79, "volume": 3773953.0}, {"date": "2022-07-15", "close": 2.83, "volume": 4722504.0}, {"date": "2022-07-18", "close": 2.86, "volume": 2302123.0}, {"date": "2022-07-19", "close": 2.88, "volume": 3443486.0}, {"date": "2022-07-20", "close": 2.93, "volume": 2817979.0}, {"date": "2022-07-21", "close": 2.91, "volume": 2537172.0}, {"date": "2022-07-22", "close": 2.9, "volume": 3348938.0}, {"date": "2022-07-25", "close": 2.91, "volume": 2978714.0}, {"date": "2022-07-26", "close": 2.93, "volume": 1761456.0}, {"date": "2022-07-27", "close": 2.94, "volume": 1931396.0}, {"date": "2022-07-28", "close": 2.93, "volume": 3194395.0}, {"date": "2022-07-29", "close": 2.96, "volume": 3921294.0}, {"date": "2022-08-01", "close": 2.97, "volume": 2880233.0}, {"date": "2022-08-02", "close": 2.94, "volume": 3347755.0}, {"date": "2022-08-03", "close": 2.89, "volume": 4533825.0}, {"date": "2022-08-04", "close": 2.94, "volume": 3621177.0}, {"date": "2022-08-05", "close": 2.93, "volume": 1097130.0}, {"date": "2022-08-08", "close": 2.88, "volume": 2143105.0}, {"date": "2022-08-09", "close": 2.93, "volume": 3247803.0}, {"date": "2022-08-10", "close": 2.96, "volume": 3460939.0}, {"date": "2022-08-11", "close": 2.95, "volume": 2575826.0}, {"date": "2022-08-12", "close": 2.91, "volume": 2140269.0}, {"date": "2022-08-15", "close": 2.95, "volume": 2307476.0}, {"date": "2022-08-16", "close": 2.84, "volume": 3885673.0}, {"date": "2022-08-17", "close": 2.88, "volume": 3956386.0}, {"date": "2022-08-18", "close": 2.86, "volume": 3151624.0}, {"date": "2022-08-19", "close": 2.81, "volume": 2681080.0}, {"date": "2022-08-22", "close": 2.8, "volume": 2962955.0}, {"date": "2022-08-23", "close": 2.74, "volume": 4634780.0}, {"date": "2022-08-24", "close": 2.69, "volume": 5134434.0}, {"date": "2022-08-25", "close": 2.72, "volume": 3048829.0}, {"date": "2022-08-26", "close": 2.73, "volume": 2657202.0}, {"date": "2022-08-29", "close": 2.69, "volume": 2227062.0}, {"date": "2022-08-30", "close": 2.72, "volume": 3901775.0}, {"date": "2022-08-31", "close": 2.73, "volume": 3159870.0}, {"date": "2022-09-01", "close": 2.68, "volume": 4772746.0}, {"date": "2022-09-02", "close": 2.69, "volume": 2546842.0}, {"date": "2022-09-05", "close": 2.7, "volume": 2444819.0}, {"date": "2022-09-06", "close": 2.72, "volume": 2438633.0}, {"date": "2022-09-07", "close": 2.67, "volume": 4784820.0}, {"date": "2022-09-08", "close": 2.7, "volume": 7011458.0}, {"date": "2022-09-09", "close": 2.7, "volume": 4139605.0}, {"date": "2022-09-12", "close": 2.69, "volume": 3504216.0}, {"date": "2022-09-13", "close": 2.71, "volume": 3511039.0}, {"date": "2022-09-14", "close": 2.6, "volume": 3005758.0}, {"date": "2022-09-15", "close": 2.52, "volume": 8218234.0}, {"date": "2022-09-16", "close": 2.48, "volume": 18510810.0}, {"date": "2022-09-19", "close": 2.53, "volume": 3703030.0}, {"date": "2022-09-20", "close": 2.49, "volume": 2303854.0}, {"date": "2022-09-21", "close": 2.44, "volume": 4268351.0}, {"date": "2022-09-23", "close": 2.37, "volume": 6728160.0}, {"date": "2022-09-26", "close": 2.34, "volume": 2220304.0}, {"date": "2022-09-27", "close": 2.32, "volume": 4241343.0}, {"date": "2022-09-28", "close": 2.33, "volume": 4234355.0}, {"date": "2022-09-29", "close": 2.35, "volume": 4566013.0}, {"date": "2022-09-30", "close": 2.35, "volume": 3077828.0}, {"date": "2022-10-03", "close": 2.39, "volume": 3034598.0}, {"date": "2022-10-04", "close": 2.46, "volume": 3108522.0}, {"date": "2022-10-05", "close": 2.46, "volume": 3866958.0}, {"date": "2022-10-06", "close": 2.47, "volume": 2617081.0}, {"date": "2022-10-07", "close": 2.43, "volume": 2566838.0}, {"date": "2022-10-10", "close": 2.43, "volume": 2047816.0}, {"date": "2022-10-11", "close": 2.4, "volume": 2339125.0}, {"date": "2022-10-12", "close": 2.44, "volume": 2080718.0}, {"date": "2022-10-13", "close": 2.38, "volume": 2204030.0}, {"date": "2022-10-14", "close": 2.43, "volume": 1847825.0}, {"date": "2022-10-17", "close": 2.39, "volume": 1374672.0}, {"date": "2022-10-18", "close": 2.46, "volume": 2726582.0}, {"date": "2022-10-19", "close": 2.49, "volume": 3473903.0}, {"date": "2022-10-20", "close": 2.45, "volume": 2363160.0}, {"date": "2022-10-21", "close": 2.44, "volume": 2540735.0}, {"date": "2022-10-24", "close": 2.47, "volume": 2241464.0}, {"date": "2022-10-25", "close": 2.56, "volume": 3519602.0}, {"date": "2022-10-26", "close": 2.63, "volume": 5584438.0}, {"date": "2022-10-27", "close": 2.69, "volume": 6369281.0}, {"date": "2022-10-28", "close": 2.68, "volume": 2531267.0}, {"date": "2022-10-31", "close": 2.72, "volume": 3113248.0}, {"date": "2022-11-01", "close": 2.74, "volume": 2668786.0}, {"date": "2022-11-02", "close": 2.69, "volume": 5630132.0}, {"date": "2022-11-03", "close": 2.62, "volume": 2507548.0}, {"date": "2022-11-04", "close": 2.62, "volume": 2566322.0}, {"date": "2022-11-07", "close": 2.6, "volume": 2229950.0}, {"date": "2022-11-08", "close": 2.61, "volume": 2281927.0}, {"date": "2022-11-09", "close": 2.64, "volume": 1610195.0}, {"date": "2022-11-10", "close": 2.64, "volume": 2502948.0}, {"date": "2022-11-11", "close": 2.72, "volume": 5009498.0}, {"date": "2022-11-14", "close": 2.66, "volume": 2104213.0}, {"date": "2022-11-15", "close": 2.62, "volume": 3760435.0}, {"date": "2022-11-16", "close": 2.63, "volume": 2822341.0}, {"date": "2022-11-17", "close": 2.67, "volume": 2386875.0}, {"date": "2022-11-18", "close": 2.63, "volume": 3774652.0}, {"date": "2022-11-21", "close": 2.66, "volume": 2017439.0}, {"date": "2022-11-22", "close": 2.69, "volume": 3100984.0}, {"date": "2022-11-23", "close": 2.67, "volume": 3125422.0}, {"date": "2022-11-24", "close": 2.67, "volume": 6116875.0}, {"date": "2022-11-25", "close": 2.72, "volume": 2053798.0}, {"date": "2022-11-28", "close": 2.77, "volume": 1178818.0}, {"date": "2022-11-29", "close": 2.74, "volume": 3496704.0}, {"date": "2022-11-30", "close": 2.76, "volume": 3178577.0}, {"date": "2022-12-01", "close": 2.77, "volume": 3151540.0}, {"date": "2022-12-02", "close": 2.72, "volume": 2326816.0}, {"date": "2022-12-05", "close": 2.71, "volume": 1537832.0}, {"date": "2022-12-06", "close": 2.7, "volume": 2287382.0}, {"date": "2022-12-07", "close": 2.69, "volume": 2631706.0}, {"date": "2022-12-08", "close": 2.7, "volume": 1847473.0}, {"date": "2022-12-09", "close": 2.69, "volume": 1260692.0}, {"date": "2022-12-12", "close": 2.72, "volume": 2295684.0}, {"date": "2022-12-13", "close": 2.71, "volume": 2425264.0}, {"date": "2022-12-14", "close": 2.81, "volume": 5444738.0}, {"date": "2022-12-15", "close": 2.79, "volume": 5719645.0}, {"date": "2022-12-16", "close": 2.8, "volume": 8373653.0}, {"date": "2022-12-19", "close": 2.79, "volume": 2367656.0}, {"date": "2022-12-20", "close": 2.67, "volume": 2876110.0}, {"date": "2022-12-21", "close": 2.74, "volume": 2724058.0}, {"date": "2022-12-22", "close": 2.75, "volume": 1698025.0}, {"date": "2022-12-23", "close": 2.77, "volume": 1293646.0}, {"date": "2022-12-28", "close": 2.78, "volume": 1624057.0}, {"date": "2022-12-29", "close": 2.75, "volume": 2952988.0}, {"date": "2022-12-30", "close": 2.71, "volume": 2337041.0}, {"date": "2023-01-03", "close": 2.67, "volume": 1091490.0}, {"date": "2023-01-04", "close": 2.66, "volume": 2947115.0}, {"date": "2023-01-05", "close": 2.65, "volume": 3130085.0}, {"date": "2023-01-06", "close": 2.55, "volume": 6039294.0}, {"date": "2023-01-09", "close": 2.6, "volume": 2927813.0}, {"date": "2023-01-10", "close": 2.59, "volume": 2352244.0}, {"date": "2023-01-11", "close": 2.64, "volume": 2264815.0}, {"date": "2023-01-12", "close": 2.66, "volume": 2502910.0}, {"date": "2023-01-13", "close": 2.67, "volume": 2257214.0}, {"date": "2023-01-16", "close": 2.66, "volume": 3663682.0}, {"date": "2023-01-17", "close": 2.67, "volume": 2492505.0}, {"date": "2023-01-18", "close": 2.68, "volume": 1138144.0}, {"date": "2023-01-19", "close": 2.67, "volume": 1670958.0}, {"date": "2023-01-20", "close": 2.71, "volume": 2070780.0}, {"date": "2023-01-23", "close": 2.71, "volume": 2249428.0}, {"date": "2023-01-24", "close": 2.74, "volume": 2353810.0}, {"date": "2023-01-25", "close": 2.75, "volume": 3969871.0}, {"date": "2023-01-27", "close": 2.71, "volume": 2255158.0}, {"date": "2023-01-30", "close": 2.73, "volume": 1492842.0}, {"date": "2023-01-31", "close": 2.7, "volume": 2117894.0}, {"date": "2023-02-01", "close": 2.74, "volume": 1593495.0}, {"date": "2023-02-02", "close": 2.76, "volume": 1308962.0}, {"date": "2023-02-03", "close": 2.8, "volume": 2365557.0}, {"date": "2023-02-06", "close": 2.77, "volume": 2338452.0}, {"date": "2023-02-07", "close": 2.67, "volume": 3246287.0}, {"date": "2023-02-08", "close": 2.58, "volume": 6254929.0}, {"date": "2023-02-09", "close": 2.57, "volume": 2271357.0}, {"date": "2023-02-10", "close": 2.56, "volume": 3159939.0}, {"date": "2023-02-13", "close": 2.55, "volume": 2076649.0}, {"date": "2023-02-14", "close": 2.52, "volume": 3654339.0}, {"date": "2023-02-15", "close": 2.54, "volume": 1942992.0}, {"date": "2023-02-16", "close": 2.59, "volume": 2679039.0}, {"date": "2023-02-17", "close": 2.56, "volume": 1129921.0}, {"date": "2023-02-20", "close": 2.57, "volume": 3328717.0}, {"date": "2023-02-21", "close": 2.56, "volume": 1502863.0}, {"date": "2023-02-22", "close": 2.54, "volume": 2572112.0}, {"date": "2023-02-23", "close": 2.56, "volume": 784564.0}, {"date": "2023-02-24", "close": 2.59, "volume": 1789824.0}, {"date": "2023-02-27", "close": 2.56, "volume": 1675920.0}, {"date": "2023-02-28", "close": 2.55, "volume": 3261685.0}, {"date": "2023-03-01", "close": 2.5, "volume": 1806187.0}, {"date": "2023-03-02", "close": 2.47, "volume": 2067582.0}, {"date": "2023-03-03", "close": 2.5, "volume": 1623921.0}, {"date": "2023-03-06", "close": 2.49, "volume": 3955078.0}, {"date": "2023-03-07", "close": 2.5, "volume": 5828096.0}, {"date": "2023-03-08", "close": 2.45, "volume": 2867536.0}, {"date": "2023-03-09", "close": 2.46, "volume": 4009750.0}, {"date": "2023-03-10", "close": 2.44, "volume": 3801029.0}, {"date": "2023-03-13", "close": 2.4, "volume": 2684305.0}, {"date": "2023-03-14", "close": 2.42, "volume": 5660185.0}, {"date": "2023-03-15", "close": 2.44, "volume": 5327214.0}, {"date": "2023-03-16", "close": 2.45, "volume": 3820329.0}, {"date": "2023-03-17", "close": 2.41, "volume": 10900791.0}, {"date": "2023-03-20", "close": 2.4, "volume": 2391783.0}, {"date": "2023-03-21", "close": 2.41, "volume": 3783015.0}, {"date": "2023-03-22", "close": 2.39, "volume": 2520699.0}, {"date": "2023-03-23", "close": 2.38, "volume": 2402298.0}, {"date": "2023-03-24", "close": 2.37, "volume": 2434820.0}, {"date": "2023-03-27", "close": 2.37, "volume": 2048220.0}, {"date": "2023-03-28", "close": 2.37, "volume": 3211936.0}, {"date": "2023-03-29", "close": 2.34, "volume": 2092041.0}, {"date": "2023-03-30", "close": 2.35, "volume": 3715719.0}, {"date": "2023-03-31", "close": 2.35, "volume": 3626752.0}, {"date": "2023-04-03", "close": 2.39, "volume": 3173169.0}, {"date": "2023-04-04", "close": 2.42, "volume": 3712902.0}, {"date": "2023-04-05", "close": 2.4, "volume": 1505529.0}, {"date": "2023-04-06", "close": 2.36, "volume": 2152712.0}, {"date": "2023-04-11", "close": 2.39, "volume": 3242337.0}, {"date": "2023-04-12", "close": 2.4, "volume": 2419950.0}, {"date": "2023-04-13", "close": 2.39, "volume": 2386562.0}, {"date": "2023-04-14", "close": 2.38, "volume": 1205334.0}, {"date": "2023-04-17", "close": 2.41, "volume": 2909157.0}, {"date": "2023-04-18", "close": 2.4, "volume": 2393947.0}, {"date": "2023-04-19", "close": 2.41, "volume": 2117219.0}, {"date": "2023-04-20", "close": 2.43, "volume": 3383807.0}, {"date": "2023-04-21", "close": 2.43, "volume": 2597565.0}, {"date": "2023-04-24", "close": 2.46, "volume": 1684586.0}, {"date": "2023-04-26", "close": 2.47, "volume": 2775870.0}, {"date": "2023-04-27", "close": 2.44, "volume": 4912500.0}, {"date": "2023-04-28", "close": 2.46, "volume": 4593860.0}, {"date": "2023-05-01", "close": 2.47, "volume": 992472.0}, {"date": "2023-05-02", "close": 2.43, "volume": 2049774.0}, {"date": "2023-05-03", "close": 2.42, "volume": 2280325.0}, {"date": "2023-05-04", "close": 2.48, "volume": 2821012.0}, {"date": "2023-05-05", "close": 2.53, "volume": 3171249.0}, {"date": "2023-05-08", "close": 2.56, "volume": 4009310.0}, {"date": "2023-05-09", "close": 2.51, "volume": 2891073.0}, {"date": "2023-05-10", "close": 2.53, "volume": 4809241.0}, {"date": "2023-05-11", "close": 2.54, "volume": 2937893.0}, {"date": "2023-05-12", "close": 2.54, "volume": 2690319.0}, {"date": "2023-05-15", "close": 2.54, "volume": 1947631.0}, {"date": "2023-05-16", "close": 2.51, "volume": 2550511.0}, {"date": "2023-05-17", "close": 2.5, "volume": 2381702.0}, {"date": "2023-05-18", "close": 2.48, "volume": 2439139.0}, {"date": "2023-05-19", "close": 2.49, "volume": 2070662.0}, {"date": "2023-05-22", "close": 2.47, "volume": 3707531.0}, {"date": "2023-05-23", "close": 2.49, "volume": 1354092.0}, {"date": "2023-05-24", "close": 2.51, "volume": 2997605.0}, {"date": "2023-05-25", "close": 2.48, "volume": 1651126.0}, {"date": "2023-05-26", "close": 2.48, "volume": 14653290.0}, {"date": "2023-05-29", "close": 2.52, "volume": 1202665.0}, {"date": "2023-05-30", "close": 2.5, "volume": 1720668.0}, {"date": "2023-05-31", "close": 2.51, "volume": 5141974.0}, {"date": "2023-06-01", "close": 2.51, "volume": 1680586.0}, {"date": "2023-06-02", "close": 2.51, "volume": 3399317.0}, {"date": "2023-06-05", "close": 2.53, "volume": 1078474.0}, {"date": "2023-06-06", "close": 2.52, "volume": 2373692.0}, {"date": "2023-06-07", "close": 2.49, "volume": 5937165.0}, {"date": "2023-06-08", "close": 2.46, "volume": 2739424.0}, {"date": "2023-06-09", "close": 2.44, "volume": 3277535.0}, {"date": "2023-06-13", "close": 2.41, "volume": 3357462.0}, {"date": "2023-06-14", "close": 2.37, "volume": 4890209.0}, {"date": "2023-06-15", "close": 2.36, "volume": 5879618.0}, {"date": "2023-06-16", "close": 2.36, "volume": 6674624.0}, {"date": "2023-06-19", "close": 2.33, "volume": 4240676.0}, {"date": "2023-06-20", "close": 2.33, "volume": 5389206.0}, {"date": "2023-06-21", "close": 2.33, "volume": 6308860.0}, {"date": "2023-06-22", "close": 2.27, "volume": 4964914.0}, {"date": "2023-06-23", "close": 2.23, "volume": 4900014.0}, {"date": "2023-06-26", "close": 2.24, "volume": 5933549.0}, {"date": "2023-06-27", "close": 2.29, "volume": 5305104.0}, {"date": "2023-06-28", "close": 2.34, "volume": 4092029.0}, {"date": "2023-06-29", "close": 2.28, "volume": 4370078.0}, {"date": "2023-06-30", "close": 2.27, "volume": 3690303.0}, {"date": "2023-07-03", "close": 2.29, "volume": 3087964.0}, {"date": "2023-07-04", "close": 2.29, "volume": 2225489.0}, {"date": "2023-07-05", "close": 2.27, "volume": 3472902.0}, {"date": "2023-07-06", "close": 2.27, "volume": 3709016.0}, {"date": "2023-07-07", "close": 2.24, "volume": 3081991.0}, {"date": "2023-07-10", "close": 2.23, "volume": 1852013.0}, {"date": "2023-07-11", "close": 2.28, "volume": 2024557.0}, {"date": "2023-07-12", "close": 2.3, "volume": 3380101.0}, {"date": "2023-07-13", "close": 2.36, "volume": 3079544.0}, {"date": "2023-07-14", "close": 2.35, "volume": 2787635.0}, {"date": "2023-07-17", "close": 2.37, "volume": 1938272.0}, {"date": "2023-07-18", "close": 2.36, "volume": 6201683.0}, {"date": "2023-07-19", "close": 2.4, "volume": 2793133.0}, {"date": "2023-07-20", "close": 2.4, "volume": 1745284.0}, {"date": "2023-07-21", "close": 2.4, "volume": 1623239.0}, {"date": "2023-07-24", "close": 2.41, "volume": 2184979.0}, {"date": "2023-07-25", "close": 2.4, "volume": 2569726.0}, {"date": "2023-07-26", "close": 2.4, "volume": 2437312.0}, {"date": "2023-07-27", "close": 2.48, "volume": 2836587.0}, {"date": "2023-07-28", "close": 2.43, "volume": 3802702.0}, {"date": "2023-07-31", "close": 2.42, "volume": 2373936.0}, {"date": "2023-08-01", "close": 2.43, "volume": 2177907.0}, {"date": "2023-08-02", "close": 2.38, "volume": 1679358.0}, {"date": "2023-08-03", "close": 2.36, "volume": 2748596.0}, {"date": "2023-08-04", "close": 2.35, "volume": 2315076.0}, {"date": "2023-08-07", "close": 2.37, "volume": 1523361.0}, {"date": "2023-08-08", "close": 2.37, "volume": 2079453.0}, {"date": "2023-08-09", "close": 2.36, "volume": 2892673.0}, {"date": "2023-08-10", "close": 2.36, "volume": 1823174.0}, {"date": "2023-08-11", "close": 2.36, "volume": 987014.0}, {"date": "2023-08-14", "close": 2.34, "volume": 1563901.0}, {"date": "2023-08-15", "close": 2.27, "volume": 4384963.0}, {"date": "2023-08-16", "close": 2.19, "volume": 4170293.0}, {"date": "2023-08-17", "close": 2.19, "volume": 3216497.0}, {"date": "2023-08-18", "close": 2.2, "volume": 3157655.0}, {"date": "2023-08-21", "close": 2.17, "volume": 1850746.0}, {"date": "2023-08-22", "close": 2.16, "volume": 3120542.0}, {"date": "2023-08-23", "close": 2.16, "volume": 1779687.0}, {"date": "2023-08-24", "close": 2.15, "volume": 8439410.0}, {"date": "2023-08-25", "close": 2.14, "volume": 4760213.0}, {"date": "2023-08-28", "close": 2.12, "volume": 2374258.0}, {"date": "2023-08-29", "close": 2.14, "volume": 2299184.0}, {"date": "2023-08-30", "close": 2.16, "volume": 5608977.0}, {"date": "2023-08-31", "close": 2.16, "volume": 13711250.0}, {"date": "2023-09-01", "close": 2.15, "volume": 3001666.0}, {"date": "2023-09-04", "close": 2.17, "volume": 2611111.0}, {"date": "2023-09-05", "close": 2.14, "volume": 1667737.0}, {"date": "2023-09-06", "close": 2.11, "volume": 3568406.0}, {"date": "2023-09-07", "close": 2.09, "volume": 2695684.0}, {"date": "2023-09-08", "close": 2.1, "volume": 2150515.0}, {"date": "2023-09-11", "close": 2.09, "volume": 3554701.0}, {"date": "2023-09-12", "close": 2.1, "volume": 3903801.0}, {"date": "2023-09-13", "close": 2.08, "volume": 2126283.0}, {"date": "2023-09-14", "close": 2.11, "volume": 3515992.0}, {"date": "2023-09-15", "close": 2.12, "volume": 5916008.0}, {"date": "2023-09-18", "close": 2.12, "volume": 1776041.0}, {"date": "2023-09-19", "close": 2.11, "volume": 2153818.0}, {"date": "2023-09-20", "close": 2.09, "volume": 3409007.0}, {"date": "2023-09-21", "close": 2.07, "volume": 5300332.0}, {"date": "2023-09-22", "close": 2.06, "volume": 3104150.0}, {"date": "2023-09-25", "close": 2.06, "volume": 2074561.0}, {"date": "2023-09-26", "close": 2.04, "volume": 6422905.0}, {"date": "2023-09-27", "close": 2.05, "volume": 3162730.0}, {"date": "2023-09-28", "close": 2.04, "volume": 2797027.0}, {"date": "2023-09-29", "close": 2.02, "volume": 3223072.0}, {"date": "2023-10-02", "close": 2.02, "volume": 1341057.0}, {"date": "2023-10-03", "close": 2.02, "volume": 4416490.0}, {"date": "2023-10-04", "close": 2.0, "volume": 4399916.0}, {"date": "2023-10-05", "close": 2.04, "volume": 2330050.0}, {"date": "2023-10-06", "close": 2.06, "volume": 2604011.0}, {"date": "2023-10-09", "close": 2.06, "volume": 1648696.0}, {"date": "2023-10-10", "close": 2.08, "volume": 3680329.0}, {"date": "2023-10-11", "close": 2.11, "volume": 2815587.0}, {"date": "2023-10-12", "close": 2.14, "volume": 4909071.0}, {"date": "2023-10-13", "close": 2.09, "volume": 3423225.0}, {"date": "2023-10-16", "close": 2.08, "volume": 1327089.0}, {"date": "2023-10-17", "close": 2.1, "volume": 2694207.0}, {"date": "2023-10-18", "close": 2.12, "volume": 1431669.0}, {"date": "2023-10-19", "close": 2.1, "volume": 2928984.0}, {"date": "2023-10-20", "close": 2.09, "volume": 4042712.0}, {"date": "2023-10-23", "close": 2.11, "volume": 2580777.0}, {"date": "2023-10-24", "close": 2.08, "volume": 1828846.0}, {"date": "2023-10-25", "close": 2.03, "volume": 3059068.0}, {"date": "2023-10-26", "close": 1.995, "volume": 5321144.0}, {"date": "2023-10-27", "close": 1.99, "volume": 2251294.0}, {"date": "2023-10-30", "close": 1.965, "volume": 2733655.0}, {"date": "2023-10-31", "close": 1.965, "volume": 3198206.0}, {"date": "2023-11-01", "close": 2.0, "volume": 2590435.0}, {"date": "2023-11-02", "close": 2.04, "volume": 1976250.0}, {"date": "2023-11-03", "close": 2.08, "volume": 1725314.0}, {"date": "2023-11-06", "close": 2.07, "volume": 2021813.0}, {"date": "2023-11-07", "close": 2.09, "volume": 2771378.0}, {"date": "2023-11-08", "close": 2.1, "volume": 6160632.0}, {"date": "2023-11-09", "close": 2.11, "volume": 3976088.0}, {"date": "2023-11-10", "close": 2.11, "volume": 3327579.0}, {"date": "2023-11-13", "close": 2.09, "volume": 1720983.0}, {"date": "2023-11-14", "close": 2.1, "volume": 2882278.0}, {"date": "2023-11-15", "close": 2.18, "volume": 1776547.0}, {"date": "2023-11-16", "close": 2.14, "volume": 2061937.0}, {"date": "2023-11-17", "close": 2.15, "volume": 1289727.0}, {"date": "2023-11-20", "close": 2.11, "volume": 2609930.0}, {"date": "2023-11-21", "close": 2.06, "volume": 6208309.0}, {"date": "2023-11-22", "close": 2.0, "volume": 4291482.0}, {"date": "2023-11-23", "close": 2.01, "volume": 2541925.0}, {"date": "2023-11-24", "close": 2.03, "volume": 2142100.0}, {"date": "2023-11-27", "close": 1.97, "volume": 1949558.0}, {"date": "2023-11-28", "close": 2.01, "volume": 2481190.0}, {"date": "2023-11-29", "close": 2.06, "volume": 5162087.0}, {"date": "2023-11-30", "close": 2.07, "volume": 3947362.0}, {"date": "2023-12-01", "close": 2.07, "volume": 2459173.0}, {"date": "2023-12-04", "close": 2.1, "volume": 1901130.0}, {"date": "2023-12-05", "close": 2.06, "volume": 2691415.0}, {"date": "2023-12-06", "close": 2.14, "volume": 4514024.0}, {"date": "2023-12-07", "close": 2.17, "volume": 3165234.0}, {"date": "2023-12-08", "close": 2.21, "volume": 4393882.0}, {"date": "2023-12-11", "close": 2.21, "volume": 2074056.0}, {"date": "2023-12-12", "close": 2.24, "volume": 3455642.0}, {"date": "2023-12-13", "close": 2.26, "volume": 2886350.0}, {"date": "2023-12-14", "close": 2.33, "volume": 4203699.0}, {"date": "2023-12-15", "close": 2.35, "volume": 12649729.0}, {"date": "2023-12-18", "close": 2.29, "volume": 3164725.0}, {"date": "2023-12-19", "close": 2.28, "volume": 4575882.0}, {"date": "2023-12-20", "close": 2.3, "volume": 3110502.0}, {"date": "2023-12-21", "close": 2.29, "volume": 4494613.0}, {"date": "2023-12-22", "close": 2.26, "volume": 1805316.0}, {"date": "2023-12-27", "close": 2.3, "volume": 2375176.0}, {"date": "2023-12-28", "close": 2.27, "volume": 3175129.0}, {"date": "2023-12-29", "close": 2.26, "volume": 3357114.0}, {"date": "2024-01-02", "close": 2.23, "volume": 1430843.0}, {"date": "2024-01-03", "close": 2.2, "volume": 2140590.0}, {"date": "2024-01-04", "close": 2.18, "volume": 1448295.0}, {"date": "2024-01-05", "close": 2.2, "volume": 1393362.0}, {"date": "2024-01-08", "close": 2.18, "volume": 1084832.0}, {"date": "2024-01-09", "close": 2.18, "volume": 2741640.0}, {"date": "2024-01-10", "close": 2.2, "volume": 1698209.0}, {"date": "2024-01-11", "close": 2.22, "volume": 1070639.0}, {"date": "2024-01-12", "close": 2.22, "volume": 1310949.0}, {"date": "2024-01-15", "close": 2.21, "volume": 1194810.0}, {"date": "2024-01-16", "close": 2.19, "volume": 1095008.0}, {"date": "2024-01-17", "close": 2.2, "volume": 3269333.0}, {"date": "2024-01-18", "close": 2.12, "volume": 4003318.0}, {"date": "2024-01-19", "close": 2.14, "volume": 1913788.0}, {"date": "2024-01-22", "close": 2.14, "volume": 2609776.0}, {"date": "2024-01-23", "close": 2.15, "volume": 2280447.0}, {"date": "2024-01-24", "close": 2.19, "volume": 2454523.0}, {"date": "2024-01-25", "close": 2.19, "volume": 3893745.0}, {"date": "2024-01-29", "close": 2.22, "volume": 3050157.0}, {"date": "2024-01-30", "close": 2.23, "volume": 2006823.0}, {"date": "2024-01-31", "close": 2.27, "volume": 3833869.0}, {"date": "2024-02-01", "close": 2.22, "volume": 2469519.0}, {"date": "2024-02-02", "close": 2.27, "volume": 3438591.0}, {"date": "2024-02-05", "close": 2.24, "volume": 1802773.0}, {"date": "2024-02-06", "close": 2.24, "volume": 2198863.0}, {"date": "2024-02-07", "close": 2.25, "volume": 3701764.0}, {"date": "2024-02-08", "close": 2.3, "volume": 10440171.0}, {"date": "2024-02-09", "close": 2.31, "volume": 3882893.0}, {"date": "2024-02-12", "close": 2.28, "volume": 1832313.0}, {"date": "2024-02-13", "close": 2.3, "volume": 1400732.0}, {"date": "2024-02-14", "close": 2.26, "volume": 2997599.0}, {"date": "2024-02-15", "close": 2.29, "volume": 1925436.0}, {"date": "2024-02-16", "close": 2.28, "volume": 1768435.0}, {"date": "2024-02-19", "close": 2.24, "volume": 2311115.0}, {"date": "2024-02-20", "close": 2.24, "volume": 1015229.0}, {"date": "2024-02-21", "close": 2.23, "volume": 1861173.0}, {"date": "2024-02-22", "close": 2.24, "volume": 2515556.0}, {"date": "2024-02-23", "close": 2.26, "volume": 1546293.0}, {"date": "2024-02-26", "close": 2.24, "volume": 1439888.0}, {"date": "2024-02-27", "close": 2.21, "volume": 2269370.0}, {"date": "2024-02-28", "close": 2.21, "volume": 2544214.0}, {"date": "2024-02-29", "close": 2.21, "volume": 3612216.0}, {"date": "2024-03-01", "close": 2.21, "volume": 1421568.0}, {"date": "2024-03-04", "close": 2.24, "volume": 1405962.0}, {"date": "2024-03-05", "close": 2.21, "volume": 1632384.0}, {"date": "2024-03-06", "close": 2.23, "volume": 1873460.0}, {"date": "2024-03-07", "close": 2.21, "volume": 4003888.0}, {"date": "2024-03-08", "close": 2.25, "volume": 2623458.0}, {"date": "2024-03-11", "close": 2.2, "volume": 2609123.0}, {"date": "2024-03-12", "close": 2.19, "volume": 5323584.0}, {"date": "2024-03-13", "close": 2.19, "volume": 3129872.0}, {"date": "2024-03-14", "close": 2.21, "volume": 2969634.0}, {"date": "2024-03-15", "close": 2.23, "volume": 23221108.0}, {"date": "2024-03-18", "close": 2.25, "volume": 3340438.0}, {"date": "2024-03-19", "close": 2.29, "volume": 3627479.0}, {"date": "2024-03-20", "close": 2.29, "volume": 2121227.0}, {"date": "2024-03-21", "close": 2.33, "volume": 6236471.0}, {"date": "2024-03-22", "close": 2.31, "volume": 3107190.0}, {"date": "2024-03-25", "close": 2.32, "volume": 3265285.0}, {"date": "2024-03-26", "close": 2.34, "volume": 2409681.0}, {"date": "2024-03-27", "close": 2.35, "volume": 2188446.0}, {"date": "2024-03-28", "close": 2.39, "volume": 9191730.0}, {"date": "2024-04-02", "close": 2.35, "volume": 2243859.0}, {"date": "2024-04-03", "close": 2.27, "volume": 4574559.0}, {"date": "2024-04-04", "close": 2.29, "volume": 2587207.0}, {"date": "2024-04-05", "close": 2.28, "volume": 1703210.0}, {"date": "2024-04-08", "close": 2.29, "volume": 1129057.0}, {"date": "2024-04-09", "close": 2.28, "volume": 2843650.0}, {"date": "2024-04-10", "close": 2.3, "volume": 2694789.0}, {"date": "2024-04-11", "close": 2.25, "volume": 1640783.0}, {"date": "2024-04-12", "close": 2.24, "volume": 1351545.0}, {"date": "2024-04-15", "close": 2.2, "volume": 1787117.0}, {"date": "2024-04-16", "close": 2.18, "volume": 4403678.0}, {"date": "2024-04-17", "close": 2.18, "volume": 3339301.0}, {"date": "2024-04-18", "close": 2.21, "volume": 1328179.0}, {"date": "2024-04-19", "close": 2.17, "volume": 1502461.0}, {"date": "2024-04-22", "close": 2.21, "volume": 1206433.0}, {"date": "2024-04-23", "close": 2.21, "volume": 1281752.0}, {"date": "2024-04-24", "close": 2.19, "volume": 3054387.0}, {"date": "2024-04-26", "close": 2.16, "volume": 1613914.0}, {"date": "2024-04-29", "close": 2.19, "volume": 1773296.0}, {"date": "2024-04-30", "close": 2.2, "volume": 1330301.0}, {"date": "2024-05-01", "close": 2.16, "volume": 1311857.0}, {"date": "2024-05-02", "close": 2.17, "volume": 2290210.0}, {"date": "2024-05-03", "close": 2.19, "volume": 2110195.0}, {"date": "2024-05-06", "close": 2.18, "volume": 1839677.0}, {"date": "2024-05-07", "close": 2.21, "volume": 2773681.0}, {"date": "2024-05-08", "close": 2.22, "volume": 1243495.0}, {"date": "2024-05-09", "close": 2.19, "volume": 2257440.0}, {"date": "2024-05-10", "close": 2.19, "volume": 1129450.0}, {"date": "2024-05-13", "close": 2.17, "volume": 1994802.0}, {"date": "2024-05-14", "close": 2.16, "volume": 1847865.0}, {"date": "2024-05-15", "close": 2.17, "volume": 1387129.0}, {"date": "2024-05-16", "close": 2.23, "volume": 1915721.0}, {"date": "2024-05-17", "close": 2.18, "volume": 1191268.0}, {"date": "2024-05-20", "close": 2.17, "volume": 1816754.0}, {"date": "2024-05-21", "close": 2.17, "volume": 4273098.0}, {"date": "2024-05-22", "close": 2.18, "volume": 2425498.0}, {"date": "2024-05-23", "close": 2.14, "volume": 2095878.0}, {"date": "2024-05-24", "close": 2.12, "volume": 2352114.0}, {"date": "2024-05-27", "close": 2.14, "volume": 1609034.0}, {"date": "2024-05-28", "close": 2.16, "volume": 1759052.0}, {"date": "2024-05-29", "close": 2.12, "volume": 2701950.0}, {"date": "2024-05-30", "close": 2.12, "volume": 1900077.0}, {"date": "2024-05-31", "close": 2.13, "volume": 6009289.0}, {"date": "2024-06-03", "close": 2.18, "volume": 2459749.0}, {"date": "2024-06-04", "close": 2.14, "volume": 2034751.0}, {"date": "2024-06-05", "close": 2.16, "volume": 2531649.0}, {"date": "2024-06-06", "close": 2.16, "volume": 1778444.0}, {"date": "2024-06-07", "close": 2.2, "volume": 2482143.0}, {"date": "2024-06-11", "close": 2.17, "volume": 3115428.0}, {"date": "2024-06-12", "close": 2.16, "volume": 1259598.0}, {"date": "2024-06-13", "close": 2.21, "volume": 2937983.0}, {"date": "2024-06-14", "close": 2.2, "volume": 2003772.0}, {"date": "2024-06-17", "close": 2.22, "volume": 2348589.0}, {"date": "2024-06-18", "close": 2.23, "volume": 2620227.0}, {"date": "2024-06-19", "close": 2.23, "volume": 3679137.0}, {"date": "2024-06-20", "close": 2.26, "volume": 6056506.0}, {"date": "2024-06-21", "close": 2.24, "volume": 4352178.0}, {"date": "2024-06-24", "close": 2.24, "volume": 1796469.0}, {"date": "2024-06-25", "close": 2.24, "volume": 2137920.0}, {"date": "2024-06-26", "close": 2.2, "volume": 5022378.0}, {"date": "2024-06-27", "close": 2.11, "volume": 3298648.0}, {"date": "2024-06-28", "close": 2.1, "volume": 2425790.0}, {"date": "2024-07-01", "close": 2.13, "volume": 1280092.0}, {"date": "2024-07-02", "close": 2.12, "volume": 1654774.0}, {"date": "2024-07-03", "close": 2.14, "volume": 1570783.0}, {"date": "2024-07-04", "close": 2.15, "volume": 1935907.0}, {"date": "2024-07-05", "close": 2.13, "volume": 2144315.0}, {"date": "2024-07-08", "close": 2.13, "volume": 1500402.0}, {"date": "2024-07-09", "close": 2.13, "volume": 2536248.0}, {"date": "2024-07-10", "close": 2.13, "volume": 2422650.0}, {"date": "2024-07-11", "close": 2.2, "volume": 1846811.0}, {"date": "2024-07-12", "close": 2.27, "volume": 4951968.0}, {"date": "2024-07-15", "close": 2.28, "volume": 3581529.0}, {"date": "2024-07-16", "close": 2.29, "volume": 2237276.0}, {"date": "2024-07-17", "close": 2.27, "volume": 5766170.0}, {"date": "2024-07-18", "close": 2.24, "volume": 15684742.0}, {"date": "2024-07-19", "close": 2.23, "volume": 2334760.0}, {"date": "2024-07-22", "close": 2.21, "volume": 2815278.0}, {"date": "2024-07-23", "close": 2.22, "volume": 1938921.0}, {"date": "2024-07-24", "close": 2.21, "volume": 2462509.0}, {"date": "2024-07-25", "close": 2.18, "volume": 1763086.0}, {"date": "2024-07-26", "close": 2.21, "volume": 4276338.0}, {"date": "2024-07-29", "close": 2.24, "volume": 2142390.0}, {"date": "2024-07-30", "close": 2.23, "volume": 1314610.0}, {"date": "2024-07-31", "close": 2.27, "volume": 5476673.0}, {"date": "2024-08-01", "close": 2.27, "volume": 2032423.0}, {"date": "2024-08-02", "close": 2.24, "volume": 2022612.0}, {"date": "2024-08-05", "close": 2.18, "volume": 2423197.0}, {"date": "2024-08-06", "close": 2.18, "volume": 2533740.0}, {"date": "2024-08-07", "close": 2.2, "volume": 3766223.0}, {"date": "2024-08-08", "close": 2.22, "volume": 2659339.0}, {"date": "2024-08-09", "close": 2.27, "volume": 4688762.0}, {"date": "2024-08-12", "close": 2.25, "volume": 1176396.0}, {"date": "2024-08-13", "close": 2.26, "volume": 4033782.0}, {"date": "2024-08-14", "close": 2.21, "volume": 2161075.0}, {"date": "2024-08-15", "close": 2.22, "volume": 2629573.0}, {"date": "2024-08-16", "close": 2.24, "volume": 6146211.0}, {"date": "2024-08-19", "close": 2.24, "volume": 1898448.0}, {"date": "2024-08-20", "close": 2.22, "volume": 1700461.0}, {"date": "2024-08-21", "close": 2.22, "volume": 1510978.0}, {"date": "2024-08-22", "close": 2.23, "volume": 1286069.0}, {"date": "2024-08-23", "close": 2.21, "volume": 1538424.0}, {"date": "2024-08-26", "close": 2.25, "volume": 1370248.0}, {"date": "2024-08-27", "close": 2.26, "volume": 1787650.0}, {"date": "2024-08-28", "close": 2.26, "volume": 2952685.0}, {"date": "2024-08-29", "close": 2.24, "volume": 4112617.0}, {"date": "2024-08-30", "close": 2.26, "volume": 3749462.0}, {"date": "2024-09-02", "close": 2.26, "volume": 1684178.0}, {"date": "2024-09-03", "close": 2.26, "volume": 1440366.0}, {"date": "2024-09-04", "close": 2.23, "volume": 2193776.0}, {"date": "2024-09-05", "close": 2.23, "volume": 1894450.0}, {"date": "2024-09-06", "close": 2.23, "volume": 3811695.0}, {"date": "2024-09-09", "close": 2.24, "volume": 4331349.0}, {"date": "2024-09-10", "close": 2.29, "volume": 3088760.0}, {"date": "2024-09-11", "close": 2.3, "volume": 2489203.0}, {"date": "2024-09-12", "close": 2.33, "volume": 2540649.0}, {"date": "2024-09-13", "close": 2.33, "volume": 3926861.0}, {"date": "2024-09-16", "close": 2.33, "volume": 3260706.0}, {"date": "2024-09-17", "close": 2.33, "volume": 2989636.0}, {"date": "2024-09-18", "close": 2.32, "volume": 1466276.0}, {"date": "2024-09-19", "close": 2.35, "volume": 5629714.0}, {"date": "2024-09-20", "close": 2.36, "volume": 7969690.0}, {"date": "2024-09-23", "close": 2.33, "volume": 3860535.0}, {"date": "2024-09-24", "close": 2.33, "volume": 2233159.0}, {"date": "2024-09-25", "close": 2.35, "volume": 2544624.0}, {"date": "2024-09-26", "close": 2.36, "volume": 2477257.0}, {"date": "2024-09-27", "close": 2.33, "volume": 2774672.0}, {"date": "2024-09-30", "close": 2.29, "volume": 4764550.0}, {"date": "2024-10-01", "close": 2.31, "volume": 3241565.0}, {"date": "2024-10-02", "close": 2.29, "volume": 1514764.0}, {"date": "2024-10-03", "close": 2.31, "volume": 3240425.0}, {"date": "2024-10-04", "close": 2.28, "volume": 2599929.0}, {"date": "2024-10-07", "close": 2.27, "volume": 987222.0}, {"date": "2024-10-08", "close": 2.27, "volume": 1721249.0}, {"date": "2024-10-09", "close": 2.27, "volume": 1576410.0}, {"date": "2024-10-10", "close": 2.26, "volume": 1724991.0}, {"date": "2024-10-11", "close": 2.28, "volume": 1587150.0}, {"date": "2024-10-14", "close": 2.29, "volume": 650674.0}, {"date": "2024-10-15", "close": 2.3, "volume": 982321.0}, {"date": "2024-10-16", "close": 2.29, "volume": 1211953.0}, {"date": "2024-10-17", "close": 2.32, "volume": 3426430.0}, {"date": "2024-10-18", "close": 2.29, "volume": 2596282.0}, {"date": "2024-10-21", "close": 2.3, "volume": 2177499.0}, {"date": "2024-10-22", "close": 2.27, "volume": 2232830.0}, {"date": "2024-10-23", "close": 2.28, "volume": 1728230.0}, {"date": "2024-10-24", "close": 2.26, "volume": 3260536.0}, {"date": "2024-10-25", "close": 2.27, "volume": 2596781.0}, {"date": "2024-10-28", "close": 2.25, "volume": 2289273.0}, {"date": "2024-10-29", "close": 2.24, "volume": 4287962.0}, {"date": "2024-10-30", "close": 2.22, "volume": 2731581.0}, {"date": "2024-10-31", "close": 2.2, "volume": 4625518.0}, {"date": "2024-11-01", "close": 2.18, "volume": 2506113.0}, {"date": "2024-11-04", "close": 2.19, "volume": 1691307.0}, {"date": "2024-11-05", "close": 2.18, "volume": 1704168.0}, {"date": "2024-11-06", "close": 2.19, "volume": 2218914.0}, {"date": "2024-11-07", "close": 2.14, "volume": 4139393.0}, {"date": "2024-11-08", "close": 2.16, "volume": 2856323.0}, {"date": "2024-11-11", "close": 2.16, "volume": 2153110.0}, {"date": "2024-11-12", "close": 2.17, "volume": 1531544.0}, {"date": "2024-11-13", "close": 2.14, "volume": 2001712.0}, {"date": "2024-11-14", "close": 2.14, "volume": 1570094.0}, {"date": "2024-11-15", "close": 2.15, "volume": 1576340.0}, {"date": "2024-11-18", "close": 2.17, "volume": 2008650.0}, {"date": "2024-11-19", "close": 2.17, "volume": 2345782.0}, {"date": "2024-11-20", "close": 2.13, "volume": 3187669.0}, {"date": "2024-11-21", "close": 2.13, "volume": 2237275.0}, {"date": "2024-11-22", "close": 2.15, "volume": 2676751.0}, {"date": "2024-11-25", "close": 2.19, "volume": 2404525.0}, {"date": "2024-11-26", "close": 2.18, "volume": 2015542.0}, {"date": "2024-11-27", "close": 2.21, "volume": 1921875.0}, {"date": "2024-11-28", "close": 2.21, "volume": 2371940.0}, {"date": "2024-11-29", "close": 2.19, "volume": 2365046.0}, {"date": "2024-12-02", "close": 2.19, "volume": 2659154.0}, {"date": "2024-12-03", "close": 2.19, "volume": 1537973.0}, {"date": "2024-12-04", "close": 2.19, "volume": 2538599.0}, {"date": "2024-12-05", "close": 2.2, "volume": 2712596.0}, {"date": "2024-12-06", "close": 2.17, "volume": 1902991.0}, {"date": "2024-12-09", "close": 2.13, "volume": 4850848.0}, {"date": "2024-12-10", "close": 2.11, "volume": 5706279.0}, {"date": "2024-12-11", "close": 2.16, "volume": 3267606.0}, {"date": "2024-12-12", "close": 2.11, "volume": 3137570.0}, {"date": "2024-12-13", "close": 2.12, "volume": 2425202.0}, {"date": "2024-12-16", "close": 2.11, "volume": 2132717.0}, {"date": "2024-12-17", "close": 2.14, "volume": 2325327.0}, {"date": "2024-12-18", "close": 2.16, "volume": 4002076.0}, {"date": "2024-12-19", "close": 2.15, "volume": 3468395.0}, {"date": "2024-12-20", "close": 2.13, "volume": 4901836.0}, {"date": "2024-12-23", "close": 2.15, "volume": 2070512.0}, {"date": "2024-12-24", "close": 2.18, "volume": 833531.0}, {"date": "2024-12-27", "close": 2.19, "volume": 1825487.0}, {"date": "2024-12-30", "close": 2.11, "volume": 2102785.0}, {"date": "2024-12-31", "close": 2.07, "volume": 1680165.0}, {"date": "2025-01-02", "close": 2.1, "volume": 1520656.0}, {"date": "2025-01-03", "close": 2.12, "volume": 1260121.0}, {"date": "2025-01-06", "close": 2.12, "volume": 1696311.0}, {"date": "2025-01-07", "close": 2.13, "volume": 1592231.0}, {"date": "2025-01-08", "close": 2.1, "volume": 2618381.0}, {"date": "2025-01-09", "close": 2.09, "volume": 1963883.0}, {"date": "2025-01-10", "close": 2.08, "volume": 1058125.0}, {"date": "2025-01-13", "close": 2.07, "volume": 2026857.0}, {"date": "2025-01-14", "close": 2.12, "volume": 2524322.0}, {"date": "2025-01-15", "close": 2.13, "volume": 1334704.0}, {"date": "2025-01-16", "close": 2.15, "volume": 2009336.0}, {"date": "2025-01-17", "close": 2.15, "volume": 1601212.0}, {"date": "2025-01-20", "close": 2.18, "volume": 1727111.0}, {"date": "2025-01-21", "close": 2.18, "volume": 2053045.0}, {"date": "2025-01-22", "close": 2.17, "volume": 1407104.0}, {"date": "2025-01-23", "close": 2.17, "volume": 1526618.0}, {"date": "2025-01-24", "close": 2.19, "volume": 1864112.0}, {"date": "2025-01-28", "close": 2.15, "volume": 3484343.0}, {"date": "2025-01-29", "close": 2.18, "volume": 3099619.0}, {"date": "2025-01-30", "close": 2.16, "volume": 2147854.0}, {"date": "2025-01-31", "close": 2.19, "volume": 3414504.0}, {"date": "2025-02-03", "close": 2.14, "volume": 1589886.0}, {"date": "2025-02-04", "close": 2.12, "volume": 2508925.0}, {"date": "2025-02-05", "close": 2.13, "volume": 2680900.0}, {"date": "2025-02-06", "close": 2.16, "volume": 2735804.0}, {"date": "2025-02-07", "close": 2.18, "volume": 3059316.0}, {"date": "2025-02-10", "close": 2.18, "volume": 1437789.0}, {"date": "2025-02-11", "close": 2.13, "volume": 3468689.0}, {"date": "2025-02-12", "close": 2.08, "volume": 4938074.0}, {"date": "2025-02-13", "close": 2.1, "volume": 3793028.0}, {"date": "2025-02-14", "close": 2.13, "volume": 2491329.0}, {"date": "2025-02-17", "close": 2.14, "volume": 3729605.0}, {"date": "2025-02-18", "close": 2.14, "volume": 2205128.0}, {"date": "2025-02-19", "close": 2.13, "volume": 3553827.0}, {"date": "2025-02-20", "close": 2.12, "volume": 2268902.0}, {"date": "2025-02-21", "close": 2.11, "volume": 1695759.0}, {"date": "2025-02-24", "close": 2.11, "volume": 2320227.0}, {"date": "2025-02-25", "close": 2.1, "volume": 2425844.0}, {"date": "2025-02-26", "close": 2.09, "volume": 2976597.0}, {"date": "2025-02-27", "close": 2.08, "volume": 2176131.0}, {"date": "2025-02-28", "close": 2.05, "volume": 4512921.0}, {"date": "2025-03-03", "close": 2.06, "volume": 3880722.0}, {"date": "2025-03-04", "close": 2.1, "volume": 3922399.0}, {"date": "2025-03-05", "close": 2.07, "volume": 2560856.0}, {"date": "2025-03-06", "close": 2.07, "volume": 1984617.0}, {"date": "2025-03-07", "close": 2.06, "volume": 2217235.0}, {"date": "2025-03-10", "close": 2.06, "volume": 1085936.0}, {"date": "2025-03-11", "close": 2.06, "volume": 2065481.0}, {"date": "2025-03-12", "close": 2.06, "volume": 2796644.0}, {"date": "2025-03-13", "close": 2.04, "volume": 2360509.0}, {"date": "2025-03-14", "close": 2.03, "volume": 2065239.0}, {"date": "2025-03-17", "close": 2.04, "volume": 1830654.0}, {"date": "2025-03-18", "close": 2.05, "volume": 1410547.0}, {"date": "2025-03-19", "close": 2.03, "volume": 2004096.0}, {"date": "2025-03-20", "close": 2.07, "volume": 4663293.0}, {"date": "2025-03-21", "close": 2.09, "volume": 7896735.0}, {"date": "2025-03-24", "close": 2.08, "volume": 2521206.0}, {"date": "2025-03-25", "close": 2.09, "volume": 2298038.0}, {"date": "2025-03-26", "close": 2.12, "volume": 4113140.0}, {"date": "2025-03-27", "close": 2.1, "volume": 2983122.0}, {"date": "2025-03-28", "close": 2.11, "volume": 2292276.0}, {"date": "2025-03-31", "close": 2.07, "volume": 3779861.0}, {"date": "2025-04-01", "close": 2.1, "volume": 1957528.0}, {"date": "2025-04-02", "close": 2.1, "volume": 2693471.0}, {"date": "2025-04-03", "close": 2.15, "volume": 5760322.0}, {"date": "2025-04-04", "close": 2.19, "volume": 6139367.0}, {"date": "2025-04-07", "close": 2.16, "volume": 6738131.0}, {"date": "2025-04-08", "close": 2.17, "volume": 2886393.0}, {"date": "2025-04-09", "close": 2.16, "volume": 3616051.0}, {"date": "2025-04-10", "close": 2.2, "volume": 4150525.0}, {"date": "2025-04-11", "close": 2.2, "volume": 3521275.0}, {"date": "2025-04-14", "close": 2.21, "volume": 2793724.0}, {"date": "2025-04-15", "close": 2.21, "volume": 1948339.0}, {"date": "2025-04-16", "close": 2.21, "volume": 2062657.0}, {"date": "2025-04-17", "close": 2.22, "volume": 2229517.0}, {"date": "2025-04-22", "close": 2.24, "volume": 2797102.0}, {"date": "2025-04-23", "close": 2.25, "volume": 4713275.0}, {"date": "2025-04-24", "close": 2.28, "volume": 1911273.0}, {"date": "2025-04-28", "close": 2.29, "volume": 2981384.0}, {"date": "2025-04-29", "close": 2.3, "volume": 4145609.0}, {"date": "2025-04-30", "close": 2.32, "volume": 5774276.0}, {"date": "2025-05-01", "close": 2.32, "volume": 3042488.0}, {"date": "2025-05-02", "close": 2.34, "volume": 1780541.0}, {"date": "2025-05-05", "close": 2.33, "volume": 2009288.0}, {"date": "2025-05-06", "close": 2.35, "volume": 3234901.0}, {"date": "2025-05-07", "close": 2.37, "volume": 2957194.0}, {"date": "2025-05-08", "close": 2.39, "volume": 2372150.0}, {"date": "2025-05-09", "close": 2.39, "volume": 1617112.0}, {"date": "2025-05-12", "close": 2.36, "volume": 2753559.0}, {"date": "2025-05-13", "close": 2.34, "volume": 3155292.0}, {"date": "2025-05-14", "close": 2.33, "volume": 2823658.0}, {"date": "2025-05-15", "close": 2.3, "volume": 2832544.0}, {"date": "2025-05-16", "close": 2.35, "volume": 2905207.0}, {"date": "2025-05-19", "close": 2.33, "volume": 3304588.0}, {"date": "2025-05-20", "close": 2.36, "volume": 3183141.0}, {"date": "2025-05-21", "close": 2.38, "volume": 2121931.0}, {"date": "2025-05-22", "close": 2.39, "volume": 2415221.0}, {"date": "2025-05-23", "close": 2.37, "volume": 2106534.0}, {"date": "2025-05-26", "close": 2.38, "volume": 1585365.0}, {"date": "2025-05-27", "close": 2.38, "volume": 2341085.0}, {"date": "2025-05-28", "close": 2.4, "volume": 3998538.0}, {"date": "2025-05-29", "close": 2.4, "volume": 3256813.0}, {"date": "2025-05-30", "close": 2.37, "volume": 6533560.0}, {"date": "2025-06-02", "close": 2.39, "volume": 2143450.0}, {"date": "2025-06-03", "close": 2.41, "volume": 2135308.0}, {"date": "2025-06-04", "close": 2.41, "volume": 2752911.0}, {"date": "2025-06-05", "close": 2.41, "volume": 2031029.0}, {"date": "2025-06-06", "close": 2.39, "volume": 2804211.0}, {"date": "2025-06-10", "close": 2.39, "volume": 2214803.0}, {"date": "2025-06-11", "close": 2.4, "volume": 6317034.0}, {"date": "2025-06-12", "close": 2.4, "volume": 4023534.0}, {"date": "2025-06-13", "close": 2.4, "volume": 2102729.0}, {"date": "2025-06-16", "close": 2.42, "volume": 3861501.0}, {"date": "2025-06-17", "close": 2.41, "volume": 3454239.0}, {"date": "2025-06-18", "close": 2.37, "volume": 3125794.0}, {"date": "2025-06-19", "close": 2.4, "volume": 4722822.0}, {"date": "2025-06-20", "close": 2.36, "volume": 27292596.0}, {"date": "2025-06-23", "close": 2.35, "volume": 6005168.0}, {"date": "2025-06-24", "close": 2.31, "volume": 4436708.0}, {"date": "2025-06-25", "close": 2.31, "volume": 7308807.0}, {"date": "2025-06-26", "close": 2.28, "volume": 5045963.0}, {"date": "2025-06-27", "close": 2.21, "volume": 5910387.0}, {"date": "2025-06-30", "close": 2.2, "volume": 3788400.0}, {"date": "2025-07-01", "close": 2.25, "volume": 5568789.0}, {"date": "2025-07-02", "close": 2.28, "volume": 3047208.0}, {"date": "2025-07-03", "close": 2.27, "volume": 2546906.0}, {"date": "2025-07-04", "close": 2.28, "volume": 2064974.0}, {"date": "2025-07-07", "close": 2.28, "volume": 1397740.0}, {"date": "2025-07-08", "close": 2.26, "volume": 2384267.0}, {"date": "2025-07-09", "close": 2.24, "volume": 2602430.0}, {"date": "2025-07-10", "close": 2.26, "volume": 1790738.0}, {"date": "2025-07-11", "close": 2.25, "volume": 2403729.0}, {"date": "2025-07-14", "close": 2.25, "volume": 1561502.0}, {"date": "2025-07-15", "close": 2.27, "volume": 1537363.0}, {"date": "2025-07-16", "close": 2.25, "volume": 3966157.0}, {"date": "2025-07-17", "close": 2.29, "volume": 2529140.0}, {"date": "2025-07-18", "close": 2.29, "volume": 1366995.0}, {"date": "2025-07-21", "close": 2.26, "volume": 2226185.0}, {"date": "2025-07-22", "close": 2.27, "volume": 1442750.0}, {"date": "2025-07-23", "close": 2.28, "volume": 1666217.0}, {"date": "2025-07-24", "close": 2.25, "volume": 2205177.0}, {"date": "2025-07-25", "close": 2.26, "volume": 1609863.0}, {"date": "2025-07-28", "close": 2.27, "volume": 1786334.0}, {"date": "2025-07-29", "close": 2.28, "volume": 1976367.0}, {"date": "2025-07-30", "close": 2.34, "volume": 4496662.0}, {"date": "2025-07-31", "close": 2.34, "volume": 2925068.0}, {"date": "2025-08-01", "close": 2.33, "volume": 1892515.0}, {"date": "2025-08-04", "close": 2.33, "volume": 1818825.0}, {"date": "2025-08-05", "close": 2.34, "volume": 1732749.0}, {"date": "2025-08-06", "close": 2.34, "volume": 3478249.0}, {"date": "2025-08-07", "close": 2.35, "volume": 2164953.0}, {"date": "2025-08-08", "close": 2.36, "volume": 1659797.0}, {"date": "2025-08-11", "close": 2.35, "volume": 2390108.0}, {"date": "2025-08-12", "close": 2.36, "volume": 1034303.0}, {"date": "2025-08-13", "close": 2.36, "volume": 1803091.0}, {"date": "2025-08-14", "close": 2.39, "volume": 1694404.0}, {"date": "2025-08-15", "close": 2.38, "volume": 1861979.0}, {"date": "2025-08-18", "close": 2.38, "volume": 1172876.0}, {"date": "2025-08-19", "close": 2.39, "volume": 5634125.0}, {"date": "2025-08-20", "close": 2.42, "volume": 3986377.0}, {"date": "2025-08-21", "close": 2.43, "volume": 2949673.0}, {"date": "2025-08-22", "close": 2.45, "volume": 3683915.0}, {"date": "2025-08-25", "close": 2.45, "volume": 1667608.0}, {"date": "2025-08-26", "close": 2.47, "volume": 2246323.0}, {"date": "2025-08-27", "close": 2.44, "volume": 1439268.0}, {"date": "2025-08-28", "close": 2.46, "volume": 1517586.0}, {"date": "2025-08-29", "close": 2.44, "volume": 1918515.0}, {"date": "2025-09-01", "close": 2.44, "volume": 1894223.0}, {"date": "2025-09-02", "close": 2.43, "volume": 1806237.0}, {"date": "2025-09-03", "close": 2.4, "volume": 2276189.0}, {"date": "2025-09-04", "close": 2.42, "volume": 1389853.0}, {"date": "2025-09-05", "close": 2.42, "volume": 3657631.0}, {"date": "2025-09-08", "close": 2.43, "volume": 4529773.0}, {"date": "2025-09-09", "close": 2.44, "volume": 2928140.0}, {"date": "2025-09-10", "close": 2.42, "volume": 2666398.0}, {"date": "2025-09-11", "close": 2.45, "volume": 1184906.0}, {"date": "2025-09-12", "close": 2.46, "volume": 1242733.0}, {"date": "2025-09-15", "close": 2.47, "volume": 2945083.0}, {"date": "2025-09-16", "close": 2.48, "volume": 2110900.0}, {"date": "2025-09-17", "close": 2.44, "volume": 3105468.0}, {"date": "2025-09-18", "close": 2.44, "volume": 4072507.0}, {"date": "2025-09-19", "close": 2.44, "volume": 11789144.0}, {"date": "2025-09-22", "close": 2.44, "volume": 2727588.0}, {"date": "2025-09-23", "close": 2.43, "volume": 1402855.0}, {"date": "2025-09-24", "close": 2.41, "volume": 5255375.0}, {"date": "2025-09-25", "close": 2.42, "volume": 3544331.0}, {"date": "2025-09-26", "close": 2.41, "volume": 2427082.0}, {"date": "2025-09-29", "close": 2.41, "volume": 1787652.0}, {"date": "2025-09-30", "close": 2.39, "volume": 2938813.0}, {"date": "2025-10-01", "close": 2.41, "volume": 2130235.0}, {"date": "2025-10-02", "close": 2.4, "volume": 1733864.0}, {"date": "2025-10-03", "close": 2.4, "volume": 1706267.0}, {"date": "2025-10-06", "close": 2.39, "volume": 1265945.0}, {"date": "2025-10-07", "close": 2.36, "volume": 2812073.0}, {"date": "2025-10-08", "close": 2.36, "volume": 4428298.0}, {"date": "2025-10-09", "close": 2.34, "volume": 1824312.0}, {"date": "2025-10-10", "close": 2.35, "volume": 1615069.0}, {"date": "2025-10-13", "close": 2.37, "volume": 1695883.0}, {"date": "2025-10-14", "close": 2.37, "volume": 1346991.0}, {"date": "2025-10-15", "close": 2.38, "volume": 1854651.0}, {"date": "2025-10-16", "close": 2.41, "volume": 3448961.0}, {"date": "2025-10-17", "close": 2.44, "volume": 2190283.0}, {"date": "2025-10-20", "close": 2.45, "volume": 2246143.0}, {"date": "2025-10-21", "close": 2.44, "volume": 2025396.0}, {"date": "2025-10-22", "close": 2.44, "volume": 2244232.0}, {"date": "2025-10-23", "close": 2.47, "volume": 2201512.0}, {"date": "2025-10-24", "close": 2.49, "volume": 1066475.0}, {"date": "2025-10-27", "close": 2.45, "volume": 1969748.0}, {"date": "2025-10-28", "close": 2.47, "volume": 1433016.0}, {"date": "2025-10-29", "close": 2.46, "volume": 2146693.0}, {"date": "2025-10-30", "close": 2.43, "volume": 2577274.0}, {"date": "2025-10-31", "close": 2.44, "volume": 2894774.0}, {"date": "2025-11-03", "close": 2.4, "volume": 4348420.0}, {"date": "2025-11-04", "close": 2.41, "volume": 1544993.0}, {"date": "2025-11-05", "close": 2.42, "volume": 1317307.0}, {"date": "2025-11-06", "close": 2.44, "volume": 1758835.0}, {"date": "2025-11-07", "close": 2.45, "volume": 1279764.0}, {"date": "2025-11-10", "close": 2.44, "volume": 1302596.0}, {"date": "2025-11-11", "close": 2.45, "volume": 1457560.0}, {"date": "2025-11-12", "close": 2.46, "volume": 1448911.0}, {"date": "2025-11-13", "close": 2.4, "volume": 2948477.0}, {"date": "2025-11-14", "close": 2.4, "volume": 1827101.0}, {"date": "2025-11-17", "close": 2.41, "volume": 1621921.0}, {"date": "2025-11-18", "close": 2.38, "volume": 1861110.0}, {"date": "2025-11-19", "close": 2.39, "volume": 1549912.0}, {"date": "2025-11-20", "close": 2.4, "volume": 3180946.0}, {"date": "2025-11-21", "close": 2.38, "volume": 1597901.0}, {"date": "2025-11-24", "close": 2.41, "volume": 5031896.0}, {"date": "2025-11-25", "close": 2.38, "volume": 3934667.0}, {"date": "2025-11-26", "close": 2.4, "volume": 4489587.0}, {"date": "2025-11-27", "close": 2.39, "volume": 1713654.0}, {"date": "2025-11-28", "close": 2.39, "volume": 2981050.0}, {"date": "2025-12-01", "close": 2.4, "volume": 2626022.0}, {"date": "2025-12-02", "close": 2.41, "volume": 2254471.0}, {"date": "2025-12-03", "close": 2.43, "volume": 4219160.0}, {"date": "2025-12-04", "close": 2.38, "volume": 3668428.0}, {"date": "2025-12-05", "close": 2.38, "volume": 2867727.0}, {"date": "2025-12-08", "close": 2.39, "volume": 2253073.0}, {"date": "2025-12-09", "close": 2.41, "volume": 3428826.0}, {"date": "2025-12-10", "close": 2.41, "volume": 2647882.0}, {"date": "2025-12-11", "close": 2.43, "volume": 4677322.0}, {"date": "2025-12-12", "close": 2.44, "volume": 2263895.0}, {"date": "2025-12-15", "close": 2.43, "volume": 1783339.0}, {"date": "2025-12-16", "close": 2.4, "volume": 2195840.0}, {"date": "2025-12-17", "close": 2.45, "volume": 3295869.0}, {"date": "2025-12-18", "close": 2.46, "volume": 4805119.0}, {"date": "2025-12-19", "close": 2.46, "volume": 7169977.0}, {"date": "2025-12-22", "close": 2.47, "volume": 1497135.0}, {"date": "2025-12-23", "close": 2.46, "volume": 2149381.0}, {"date": "2025-12-24", "close": 2.44, "volume": 672862.0}, {"date": "2025-12-29", "close": 2.43, "volume": 1808387.0}, {"date": "2025-12-30", "close": 2.37, "volume": 3218758.0}, {"date": "2025-12-31", "close": 2.35, "volume": 2431131.0}, {"date": "2026-01-02", "close": 2.35, "volume": 1809871.0}, {"date": "2026-01-05", "close": 2.34, "volume": 2101849.0}, {"date": "2026-01-06", "close": 2.32, "volume": 2893086.0}, {"date": "2026-01-07", "close": 2.34, "volume": 1750534.0}, {"date": "2026-01-08", "close": 2.35, "volume": 1373176.0}, {"date": "2026-01-09", "close": 2.34, "volume": 1735171.0}, {"date": "2026-01-12", "close": 2.33, "volume": 2178359.0}, {"date": "2026-01-13", "close": 2.33, "volume": 2250599.0}, {"date": "2026-01-14", "close": 2.36, "volume": 1866227.0}, {"date": "2026-01-15", "close": 2.37, "volume": 2188636.0}, {"date": "2026-01-16", "close": 2.38, "volume": 1571231.0}, {"date": "2026-01-19", "close": 2.39, "volume": 1005361.0}, {"date": "2026-01-20", "close": 2.4, "volume": 2263000.0}, {"date": "2026-01-21", "close": 2.38, "volume": 3050345.0}, {"date": "2026-01-22", "close": 2.37, "volume": 3432929.0}, {"date": "2026-01-23", "close": 2.34, "volume": 2957079.0}, {"date": "2026-01-27", "close": 2.34, "volume": 3246325.0}, {"date": "2026-01-28", "close": 2.33, "volume": 2819296.0}, {"date": "2026-01-29", "close": 2.3, "volume": 1532124.0}, {"date": "2026-01-30", "close": 2.31, "volume": 2125787.0}, {"date": "2026-02-02", "close": 2.31, "volume": 3040694.0}, {"date": "2026-02-03", "close": 2.3, "volume": 2762859.0}, {"date": "2026-02-04", "close": 2.3, "volume": 3954885.0}, {"date": "2026-02-05", "close": 2.31, "volume": 2622140.0}, {"date": "2026-02-06", "close": 2.27, "volume": 3984007.0}, {"date": "2026-02-09", "close": 2.32, "volume": 3511734.0}, {"date": "2026-02-10", "close": 2.33, "volume": 4216882.0}, {"date": "2026-02-11", "close": 2.28, "volume": 4534208.0}, {"date": "2026-02-12", "close": 2.27, "volume": 4929964.0}, {"date": "2026-02-13", "close": 2.27, "volume": 3822874.0}, {"date": "2026-02-16", "close": 2.3, "volume": 1754700.0}, {"date": "2026-02-17", "close": 2.28, "volume": 1346416.0}, {"date": "2026-02-18", "close": 2.3, "volume": 1906026.0}, {"date": "2026-02-19", "close": 2.27, "volume": 3464675.0}, {"date": "2026-02-20", "close": 2.27, "volume": 2079764.0}, {"date": "2026-02-23", "close": 2.27, "volume": 1487576.0}, {"date": "2026-02-24", "close": 2.26, "volume": 5446111.0}, {"date": "2026-02-25", "close": 2.27, "volume": 3080443.0}, {"date": "2026-02-26", "close": 2.27, "volume": 2038077.0}, {"date": "2026-02-27", "close": 2.31, "volume": 5880510.0}, {"date": "2026-03-02", "close": 2.29, "volume": 1487630.0}, {"date": "2026-03-03", "close": 2.26, "volume": 2081526.0}, {"date": "2026-03-04", "close": 2.23, "volume": 2205381.0}, {"date": "2026-03-05", "close": 2.22, "volume": 2979673.0}, {"date": "2026-03-06", "close": 2.22, "volume": 1544419.0}, {"date": "2026-03-09", "close": 2.15, "volume": 4340380.0}, {"date": "2026-03-10", "close": 2.16, "volume": 5362494.0}, {"date": "2026-03-11", "close": 2.14, "volume": 3001039.0}, {"date": "2026-03-12", "close": 2.11, "volume": 7883945.0}, {"date": "2026-03-13", "close": 2.11, "volume": 4660007.0}, {"date": "2026-03-16", "close": 2.14, "volume": 2222129.0}, {"date": "2026-03-17", "close": 2.16, "volume": 4362444.0}, {"date": "2026-03-18", "close": 2.19, "volume": 6778222.0}, {"date": "2026-03-19", "close": 2.17, "volume": 3621578.0}, {"date": "2026-03-20", "close": 2.17, "volume": 11168568.0}, {"date": "2026-03-23", "close": 2.18, "volume": 3141729.0}, {"date": "2026-03-24", "close": 2.2, "volume": 4373189.0}, {"date": "2026-03-25", "close": 2.19, "volume": 2723705.0}, {"date": "2026-03-26", "close": 2.2, "volume": 4187558.0}, {"date": "2026-03-27", "close": 2.19, "volume": 3300743.0}, {"date": "2026-03-30", "close": 2.23, "volume": 5382043.0}, {"date": "2026-03-31", "close": 2.27, "volume": 6710798.0}, {"date": "2026-04-01", "close": 2.25, "volume": 5951889.0}, {"date": "2026-04-02", "close": 2.25, "volume": 3618840.0}, {"date": "2026-04-07", "close": 2.25, "volume": 4241108.0}, {"date": "2026-04-08", "close": 2.24, "volume": 5332992.0}, {"date": "2026-04-09", "close": 2.26, "volume": 2224730.0}, {"date": "2026-04-10", "close": 2.29, "volume": 3132644.0}, {"date": "2026-04-13", "close": 2.28, "volume": 4066270.0}, {"date": "2026-04-14", "close": 2.28, "volume": 3222538.0}, {"date": "2026-04-15", "close": 2.27, "volume": 2488716.0}, {"date": "2026-04-16", "close": 2.29, "volume": 2355295.0}, {"date": "2026-04-17", "close": 2.28, "volume": 2838341.0}, {"date": "2026-04-20", "close": 2.29, "volume": 3064409.0}, {"date": "2026-04-21", "close": 2.29, "volume": 5080921.0}, {"date": "2026-04-22", "close": 2.29, "volume": 4463915.0}, {"date": "2026-04-23", "close": 2.29, "volume": 3415648.0}, {"date": "2026-04-24", "close": 2.31, "volume": 3136037.0}, {"date": "2026-04-27", "close": 2.3, "volume": 1194713.0}, {"date": "2026-04-28", "close": 2.29, "volume": 1701318.0}, {"date": "2026-04-29", "close": 2.3, "volume": 2389236.0}, {"date": "2026-04-30", "close": 2.31, "volume": 2749257.0}, {"date": "2026-05-01", "close": 2.33, "volume": 1598993.0}, {"date": "2026-05-04", "close": 2.32, "volume": 1829414.0}, {"date": "2026-05-05", "close": 2.33, "volume": 1789200.0}, {"date": "2026-05-06", "close": 2.3, "volume": 3786323.0}, {"date": "2026-05-07", "close": 2.3, "volume": 4898361.0}, {"date": "2026-05-08", "close": 2.28, "volume": 1797307.0}, {"date": "2026-05-11", "close": 2.25, "volume": 3549467.0}, {"date": "2026-05-12", "close": 2.24, "volume": 2438835.0}, {"date": "2026-05-13", "close": 2.24, "volume": 2072452.0}, {"date": "2026-05-14", "close": 2.25, "volume": 2547156.0}, {"date": "2026-05-15", "close": 2.27, "volume": 1520578.0}, {"date": "2026-05-18", "close": 2.25, "volume": 1883277.0}, {"date": "2026-05-19", "close": 2.28, "volume": 3161027.0}, {"date": "2026-05-20", "close": 2.28, "volume": 3955272.0}, {"date": "2026-05-21", "close": 2.29, "volume": 1537769.0}, {"date": "2026-05-22", "close": 2.28, "volume": 1596376.0}, {"date": "2026-05-25", "close": 2.26, "volume": 1530538.0}, {"date": "2026-05-26", "close": 2.26, "volume": 1624015.0}, {"date": "2026-05-27", "close": 2.28, "volume": 2975392.0}, {"date": "2026-05-28", "close": 2.28, "volume": 3216080.0}, {"date": "2026-05-29", "close": 2.27, "volume": 4354360.0}, {"date": "2026-06-01", "close": 2.28, "volume": 2741809.0}, {"date": "2026-06-02", "close": 2.25, "volume": 6119587.0}, {"date": "2026-06-03", "close": 2.22, "volume": 3093397.0}, {"date": "2026-06-04", "close": 2.23, "volume": 1678926.0}, {"date": "2026-06-05", "close": 2.24, "volume": 1296126.0}, {"date": "2026-06-09", "close": 2.27, "volume": 2915234.0}, {"date": "2026-06-10", "close": 2.32, "volume": 3348707.0}, {"date": "2026-06-11", "close": 2.38, "volume": 6533148.0}, {"date": "2026-06-12", "close": 2.41, "volume": 3523407.0}, {"date": "2026-06-15", "close": 2.43, "volume": 4270364.0}, {"date": "2026-06-16", "close": 2.43, "volume": 3738127.0}, {"date": "2026-06-17", "close": 2.42, "volume": 4528454.0}, {"date": "2026-06-18", "close": 2.4, "volume": 3905336.0}, {"date": "2026-06-19", "close": 2.42, "volume": 11062460.0}, {"date": "2026-06-22", "close": 2.42, "volume": 4741137.0}, {"date": "2026-06-23", "close": 2.42, "volume": 4392358.0}, {"date": "2026-06-24", "close": 2.44, "volume": 9679565.0}, {"date": "2026-06-25", "close": 2.46, "volume": 3951694.0}, {"date": "2026-06-26", "close": 2.47, "volume": 5497805.0}, {"date": "2026-06-29", "close": 2.38, "volume": 4237379.0}, {"date": "2026-06-30", "close": 2.33, "volume": 4999508.0}, {"date": "2026-07-01", "close": 2.31, "volume": 6898464.0}, {"date": "2026-07-02", "close": 2.31, "volume": 5583609.0}, {"date": "2026-07-03", "close": 2.31, "volume": 3094972.0}, {"date": "2026-07-06", "close": 2.31, "volume": 2948470.0}, {"date": "2026-07-07", "close": 2.28, "volume": 4853696.0}, {"date": "2026-07-08", "close": 2.34, "volume": 4619706.0}, {"date": "2026-07-09", "close": 2.35, "volume": 3264474.0}, {"date": "2026-07-10", "close": 2.36, "volume": 3418227.0}, {"date": "2026-07-13", "close": 2.37, "volume": 3267663.0}, {"date": "2026-07-14", "close": 2.36, "volume": 1500038.0}, {"date": "2026-07-15", "close": 2.33, "volume": 1653119.0}, {"date": "2026-07-16", "close": 2.35, "volume": 1914588.0}, {"date": "2026-07-17", "close": 2.37, "volume": 1734133.0}, {"date": "2026-07-20", "close": 2.36, "volume": 4496887.0}, {"date": "2026-07-21", "close": 2.35, "volume": 3291141.0}, {"date": "2026-07-22", "close": 2.34, "volume": 1700714.0}, {"date": "2026-07-23", "close": 2.35, "volume": 2805386.0}, {"date": "2026-07-24", "close": 2.35, "volume": 1785054.0}, {"date": "2026-07-27", "close": 2.37, "volume": 1997851.0}, {"date": "2026-07-28", "close": 2.4, "volume": 2670196.0}, {"date": "2026-07-29", "close": 2.42, "volume": 2495096.0}, {"date": "2026-07-30", "close": 2.39, "volume": 1531071.0}, {"date": "2026-07-31", "close": 2.38, "volume": 2694045.0}, {"date": "2026-08-03", "close": 2.4, "volume": 1293517.0}, {"date": "2026-08-04", "close": 2.42, "volume": 3523855.0}, {"date": "2026-08-05", "close": 2.41, "volume": 1588644.0}, {"date": "2026-08-06", "close": 2.41, "volume": 937632.0}, {"date": "2026-08-07", "close": 2.41, "volume": 1475497.0}, {"date": "2026-08-10", "close": 2.43, "volume": 1134204.0}, {"date": "2026-08-11", "close": 2.42, "volume": 963675.0}, {"date": "2026-08-12", "close": 2.4, "volume": 1538712.0}, {"date": "2026-08-13", "close": 2.39, "volume": 2249350.0}, {"date": "2026-08-14", "close": 2.38, "volume": 1478221.0}, {"date": "2026-08-17", "close": 2.36, "volume": 2077600.0}, {"date": "2026-08-18", "close": 2.31, "volume": 4655527.0}, {"date": "2026-08-19", "close": 2.26, "volume": 4181306.0}, {"date": "2026-08-20", "close": 2.27, "volume": 2249186.0}, {"date": "2026-08-21", "close": 2.26, "volume": 1871567.0}, {"date": "2026-08-24", "close": 2.24, "volume": 1873484.0}, {"date": "2026-08-25", "close": 2.25, "volume": 1127390.0}, {"date": "2026-08-26", "close": 2.25, "volume": 1721519.0}, {"date": "2026-08-27", "close": 2.23, "volume": 2983360.0}, {"date": "2026-08-28", "close": 2.22, "volume": 2343803.0}, {"date": "2026-08-31", "close": 2.24, "volume": 3374019.0}, {"date": "2026-09-01", "close": 2.25, "volume": 3301106.0}, {"date": "2026-09-02", "close": 2.27, "volume": 2519633.0}, {"date": "2026-09-03", "close": 2.27, "volume": 2200138.0}, {"date": "2026-09-04", "close": 2.28, "volume": 1825331.0}, {"date": "2026-09-07", "close": 2.27, "volume": 1974002.0}], "refreshing": true}