{"ticker": "S32", "overview": {"name": "South32 Limited", "country": "Australia", "industry": "Materials"}, "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": "S32", "has_prices": true, "as_of": "2026-09-07", "last": 5.14, "prev_close": 5.19, "change": -0.05000000000000071, "change_pct": -0.00963391136801555, "session_volume": 11303700.0, "vwap_5": 5.18769153630432, "vwap_20": 5.02383997652534, "vwap_60": 4.477699382378581, "vwap_250": 3.9647378635234394, "high_52w": 5.25, "low_52w": 3.02, "avg_volume_20": 14655974.1, "sessions": 400, "market_cap": {"value": 21714590972.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150738", "src": "ASX", "ticker": "S32", "cik": "", "company": "South32 Limited", "company_raw": "South32 Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their S32 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150738", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "ASX-03142985", "src": "ASX", "ticker": "S32", "cik": "", "company": "South32 Limited", "company_raw": "South32 Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on S32", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142985", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58486}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Matthew Daley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/s32", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew DALEY", "notice_type": "3X", "direct_shares": 3197143.0, "indirect_shares": 285714.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106517-6A1332003", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sinead Kaufman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/s32", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Kerr", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/s32", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Pearce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/s32", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jane Nelson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/s32", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Pearce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-17", "source_url": "https://www.marketindex.com.au/asx/s32", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Pearce", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-03", "source_url": "https://www.marketindex.com.au/asx/s32", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mandla Msimang", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-03", "source_url": "https://www.marketindex.com.au/asx/s32", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Kerr", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/s32", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sharon Warburton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-05", "source_url": "https://www.marketindex.com.au/asx/s32", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Kerr", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/s32", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Kerr", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/s32", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Kerr", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-29", "source_url": "https://www.marketindex.com.au/asx/s32", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Wood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-25", "source_url": "https://www.marketindex.com.au/asx/s32", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carlos Mesquita", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-01", "source_url": "https://www.marketindex.com.au/asx/s32", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jane Nelson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-01", "source_url": "https://www.marketindex.com.au/asx/s32", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Kerr", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-09", "source_url": "https://www.marketindex.com.au/asx/s32", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Kerr", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-14", "source_url": "https://www.marketindex.com.au/asx/s32", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "X Liu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-31", "source_url": "https://www.marketindex.com.au/asx/s32", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Kerr", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-30", "source_url": "https://www.marketindex.com.au/asx/s32", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Mtoba", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-28", "source_url": "https://www.marketindex.com.au/asx/s32", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Kerr", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-09", "source_url": "https://www.marketindex.com.au/asx/s32", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Lansdown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-26", "source_url": "https://www.marketindex.com.au/asx/s32", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Kerr", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-26", "source_url": "https://www.marketindex.com.au/asx/s32", "needs_ocr": 0}], "directors": [{"name": "Mandla Msimang", "first_seen": "2025-02-03", "last_seen": "2025-02-03", "status": "current", "notices": 1}, {"name": "Stephen Pearce", "first_seen": "2025-02-03", "last_seen": "2025-02-17", "status": "current", "notices": 2}, {"name": "Jane Nelson", "first_seen": "2023-05-01", "last_seen": "2025-05-26", "status": "current", "notices": 2}, {"name": "S Pearce", "first_seen": "2025-09-15", "last_seen": "2025-09-15", "status": "current", "notices": 1}, {"name": "G Kerr", "first_seen": "2015-09-01", "last_seen": "2025-12-04", "status": "current", "notices": 20}, {"name": "Sinead Kaufman", "first_seen": "2026-04-01", "last_seen": "2026-04-01", "status": "current", "notices": 1}, {"name": "Matthew Daley", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Matthew DALEY", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "P Kukielski", "first_seen": "2016-11-21", "last_seen": "2017-06-26", "status": "past", "notices": 2}, {"name": "Dr X Liu", "first_seen": "2017-11-02", "last_seen": "2017-11-02", "status": "past", "notices": 1}, {"name": "F Cooper", "first_seen": "2015-09-02", "last_seen": "2018-08-28", "status": "past", "notices": 2}, {"name": "D Crawford", "first_seen": "2015-08-31", "last_seen": "2019-04-12", "status": "past", "notices": 2}, {"name": "K Rumble", "first_seen": "2015-09-03", "last_seen": "2019-08-30", "status": "past", "notices": 2}, {"name": "X Mkhwanazi", "first_seen": "2017-11-07", "last_seen": "2020-01-10", "status": "past", "notices": 3}, {"name": "W Osborn", "first_seen": "2015-08-27", "last_seen": "2020-11-05", "status": "past", "notices": 2}, {"name": "G Lansdown", "first_seen": "2019-12-02", "last_seen": "2021-08-26", "status": "past", "notices": 3}, {"name": "F Mtoba", "first_seen": "2018-05-07", "last_seen": "2022-04-28", "status": "past", "notices": 4}, {"name": "X Liu", "first_seen": "2018-08-28", "last_seen": "2022-10-31", "status": "past", "notices": 2}, {"name": "Carlos Mesquita", "first_seen": "2023-05-01", "last_seen": "2023-05-01", "status": "past", "notices": 1}, {"name": "K Wood", "first_seen": "2017-11-02", "last_seen": "2023-08-25", "status": "past", "notices": 2}, {"name": "Graham Kerr", "first_seen": "2024-09-03", "last_seen": "2024-09-03", "status": "past", "notices": 1}, {"name": "Sharon Warburton", "first_seen": "2024-09-05", "last_seen": "2024-09-05", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "Notification of cessation of securities - S32", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157209-6A1353292"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - S32", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155561-6A1352559"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - S32", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154714-6A1352146"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Update - Notification of buy-back - S32", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153337-6A1351502"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Appendix 3Y - Stephen Pearce", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152547-6A1351062"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - S32", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151929-6A1350800"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - S32", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151406-6A1350552"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - S32", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150832-6A1350305"}, {"date": "2026-10-18", "form": "Quarterly Activities Report", "title": "Quarterly Report September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149696-6A1349816"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Results of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148962-6A1349465"}, {"date": "2026-10-15", "form": "Chairman'S Address", "title": "2026 AGM Chair and CEO Addresses and Proxy Summary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148825-6A1349409"}, {"date": "2026-09-24", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - S32", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139296-6A1345418"}, {"date": "2026-09-24", "form": "Distribution Announcement", "title": "2026 Final Dividend Currency Exchange Rates", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139291-6A1345416"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138926-6A1345278"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - S32", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137863-6A1344814"}, {"date": "2026-09-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - S32", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137340-6A1344564"}], "performance": {"ticker": "S32", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-05-18", "close": 2.05, "volume": 160185286.0}, {"date": "2015-05-19", "close": 2.33, "volume": 192730310.0}, {"date": "2015-05-20", "close": 2.36, "volume": 59085150.0}, {"date": "2015-05-21", "close": 2.37, "volume": 54016569.0}, {"date": "2015-05-22", "close": 2.31, "volume": 38646976.0}, {"date": "2015-05-25", "close": 2.32, "volume": 23741251.0}, {"date": "2015-05-26", "close": 2.3, "volume": 24299724.0}, {"date": "2015-05-27", "close": 2.25, "volume": 52014234.0}, {"date": "2015-05-28", "close": 2.18, "volume": 61783716.0}, {"date": "2015-05-29", "close": 2.19, "volume": 69019494.0}, {"date": "2015-06-01", "close": 2.16, "volume": 25449622.0}, {"date": "2015-06-02", "close": 2.14, "volume": 37804164.0}, {"date": "2015-06-03", "close": 2.15, "volume": 54544136.0}, {"date": "2015-06-04", "close": 2.15, "volume": 30359403.0}, {"date": "2015-06-05", "close": 2.14, "volume": 23057508.0}, {"date": "2015-06-09", "close": 2.09, "volume": 31269446.0}, {"date": "2015-06-10", "close": 2.1, "volume": 27370699.0}, {"date": "2015-06-11", "close": 2.13, "volume": 32285710.0}, {"date": "2015-06-12", "close": 2.1, "volume": 22504161.0}, {"date": "2015-06-15", "close": 2.08, "volume": 20221469.0}, {"date": "2015-06-16", "close": 2.08, "volume": 26685156.0}, {"date": "2015-06-17", "close": 2.08, "volume": 24826959.0}, {"date": "2015-06-18", "close": 2.03, "volume": 36865389.0}, {"date": "2015-06-19", "close": 1.96, "volume": 67093525.0}, {"date": "2015-06-22", "close": 1.89, "volume": 40390654.0}, {"date": "2015-06-23", "close": 1.895, "volume": 34295403.0}, {"date": "2015-06-24", "close": 1.94, "volume": 40391955.0}, {"date": "2015-06-25", "close": 1.93, "volume": 32331027.0}, {"date": "2015-06-26", "close": 1.825, "volume": 35859955.0}, {"date": "2015-06-29", "close": 1.74, "volume": 32761144.0}, {"date": "2015-06-30", "close": 1.79, "volume": 44581715.0}, {"date": "2015-07-01", "close": 1.805, "volume": 28490794.0}, {"date": "2015-07-02", "close": 1.825, "volume": 26209685.0}, {"date": "2015-07-03", "close": 1.79, "volume": 19700073.0}, {"date": "2015-07-06", "close": 1.78, "volume": 15999339.0}, {"date": "2015-07-07", "close": 1.815, "volume": 46223152.0}, {"date": "2015-07-08", "close": 1.725, "volume": 55452712.0}, {"date": "2015-07-09", "close": 1.755, "volume": 48666592.0}, {"date": "2015-07-10", "close": 1.78, "volume": 19376893.0}, {"date": "2015-07-13", "close": 1.705, "volume": 28350873.0}, {"date": "2015-07-14", "close": 1.76, "volume": 40328002.0}, {"date": "2015-07-15", "close": 1.77, "volume": 41888394.0}, {"date": "2015-07-16", "close": 1.775, "volume": 23295299.0}, {"date": "2015-07-17", "close": 1.825, "volume": 36535227.0}, {"date": "2015-07-20", "close": 1.835, "volume": 16285543.0}, {"date": "2015-07-21", "close": 1.825, "volume": 29892686.0}, {"date": "2015-07-22", "close": 1.785, "volume": 26748978.0}, {"date": "2015-07-23", "close": 1.725, "volume": 28168542.0}, {"date": "2015-07-24", "close": 1.775, "volume": 18145961.0}, {"date": "2015-07-27", "close": 1.76, "volume": 9270868.0}, {"date": "2015-07-28", "close": 1.74, "volume": 23140067.0}, {"date": "2015-07-29", "close": 1.78, "volume": 19187878.0}, {"date": "2015-07-30", "close": 1.8, "volume": 16638964.0}, {"date": "2015-07-31", "close": 1.785, "volume": 20857150.0}, {"date": "2015-08-03", "close": 1.725, "volume": 15079773.0}, {"date": "2015-08-04", "close": 1.715, "volume": 27496130.0}, {"date": "2015-08-05", "close": 1.72, "volume": 26480265.0}, {"date": "2015-08-06", "close": 1.735, "volume": 13492594.0}, {"date": "2015-08-07", "close": 1.695, "volume": 12678998.0}, {"date": "2015-08-10", "close": 1.685, "volume": 10630023.0}, {"date": "2015-08-11", "close": 1.72, "volume": 18466083.0}, {"date": "2015-08-12", "close": 1.67, "volume": 20637809.0}, {"date": "2015-08-13", "close": 1.675, "volume": 13432869.0}, {"date": "2015-08-14", "close": 1.64, "volume": 14962849.0}, {"date": "2015-08-17", "close": 1.615, "volume": 7027986.0}, {"date": "2015-08-18", "close": 1.585, "volume": 12286351.0}, {"date": "2015-08-19", "close": 1.575, "volume": 13021412.0}, {"date": "2015-08-20", "close": 1.52, "volume": 17131685.0}, {"date": "2015-08-21", "close": 1.52, "volume": 24622068.0}, {"date": "2015-08-24", "close": 1.405, "volume": 25748124.0}, {"date": "2015-08-25", "close": 1.53, "volume": 41232210.0}, {"date": "2015-08-26", "close": 1.47, "volume": 32871327.0}, {"date": "2015-08-27", "close": 1.49, "volume": 15704929.0}, {"date": "2015-08-28", "close": 1.545, "volume": 25962531.0}, {"date": "2015-08-31", "close": 1.52, "volume": 28038059.0}, {"date": "2015-09-01", "close": 1.51, "volume": 19335796.0}, {"date": "2015-09-02", "close": 1.495, "volume": 16874495.0}, {"date": "2015-09-03", "close": 1.51, "volume": 18079889.0}, {"date": "2015-09-04", "close": 1.54, "volume": 21864361.0}, {"date": "2015-09-07", "close": 1.555, "volume": 11378935.0}, {"date": "2015-09-08", "close": 1.64, "volume": 19893098.0}, {"date": "2015-09-09", "close": 1.69, "volume": 25983947.0}, {"date": "2015-09-10", "close": 1.685, "volume": 21495858.0}, {"date": "2015-09-11", "close": 1.685, "volume": 15932414.0}, {"date": "2015-09-14", "close": 1.67, "volume": 15619334.0}, {"date": "2015-09-15", "close": 1.545, "volume": 40415526.0}, {"date": "2015-09-16", "close": 1.57, "volume": 24375776.0}, {"date": "2015-09-17", "close": 1.555, "volume": 34301809.0}, {"date": "2015-09-18", "close": 1.54, "volume": 18394977.0}, {"date": "2015-09-21", "close": 1.48, "volume": 19878938.0}, {"date": "2015-09-22", "close": 1.5, "volume": 14017907.0}, {"date": "2015-09-23", "close": 1.415, "volume": 18089137.0}, {"date": "2015-09-24", "close": 1.44, "volume": 14815150.0}, {"date": "2015-09-25", "close": 1.415, "volume": 19919268.0}, {"date": "2015-09-28", "close": 1.47, "volume": 16066640.0}, {"date": "2015-09-29", "close": 1.385, "volume": 25022003.0}, {"date": "2015-09-30", "close": 1.365, "volume": 26285301.0}, {"date": "2015-10-01", "close": 1.34, "volume": 17444768.0}, {"date": "2015-10-02", "close": 1.335, "volume": 12128538.0}, {"date": "2015-10-05", "close": 1.375, "volume": 9988504.0}, {"date": "2015-10-06", "close": 1.405, "volume": 19044067.0}, {"date": "2015-10-07", "close": 1.43, "volume": 22128930.0}, {"date": "2015-10-08", "close": 1.545, "volume": 53119572.0}, {"date": "2015-10-09", "close": 1.545, "volume": 36336735.0}, {"date": "2015-10-12", "close": 1.52, "volume": 23756215.0}, {"date": "2015-10-13", "close": 1.51, "volume": 23361446.0}, {"date": "2015-10-14", "close": 1.485, "volume": 21905705.0}, {"date": "2015-10-15", "close": 1.505, "volume": 20283471.0}, {"date": "2015-10-16", "close": 1.475, "volume": 15960580.0}, {"date": "2015-10-19", "close": 1.505, "volume": 17928469.0}, {"date": "2015-10-20", "close": 1.48, "volume": 15391982.0}, {"date": "2015-10-21", "close": 1.45, "volume": 24721511.0}, {"date": "2015-10-22", "close": 1.495, "volume": 21276977.0}, {"date": "2015-10-23", "close": 1.53, "volume": 25880165.0}, {"date": "2015-10-26", "close": 1.5, "volume": 19564305.0}, {"date": "2015-10-27", "close": 1.485, "volume": 23755542.0}, {"date": "2015-10-28", "close": 1.51, "volume": 19757839.0}, {"date": "2015-10-29", "close": 1.49, "volume": 21491588.0}, {"date": "2015-10-30", "close": 1.465, "volume": 20379844.0}, {"date": "2015-11-02", "close": 1.435, "volume": 10002738.0}, {"date": "2015-11-03", "close": 1.445, "volume": 12413517.0}, {"date": "2015-11-04", "close": 1.48, "volume": 18517034.0}, {"date": "2015-11-05", "close": 1.495, "volume": 12441731.0}, {"date": "2015-11-06", "close": 1.495, "volume": 17597800.0}, {"date": "2015-11-09", "close": 1.43, "volume": 18061539.0}, {"date": "2015-11-10", "close": 1.45, "volume": 25411673.0}, {"date": "2015-11-11", "close": 1.42, "volume": 12138101.0}, {"date": "2015-11-12", "close": 1.36, "volume": 18602264.0}, {"date": "2015-11-13", "close": 1.295, "volume": 21325471.0}, {"date": "2015-11-16", "close": 1.255, "volume": 14218245.0}, {"date": "2015-11-17", "close": 1.285, "volume": 13041476.0}, {"date": "2015-11-18", "close": 1.245, "volume": 13927336.0}, {"date": "2015-11-19", "close": 1.315, "volume": 26459155.0}, {"date": "2015-11-20", "close": 1.285, "volume": 19460736.0}, {"date": "2015-11-23", "close": 1.22, "volume": 35804173.0}, {"date": "2015-11-24", "close": 1.19, "volume": 36707359.0}, {"date": "2015-11-25", "close": 1.18, "volume": 27278486.0}, {"date": "2015-11-26", "close": 1.2, "volume": 21341453.0}, {"date": "2015-11-27", "close": 1.225, "volume": 20448959.0}, {"date": "2015-11-30", "close": 1.19, "volume": 29186741.0}, {"date": "2015-12-01", "close": 1.195, "volume": 18941853.0}, {"date": "2015-12-02", "close": 1.19, "volume": 14401830.0}, {"date": "2015-12-03", "close": 1.165, "volume": 16967570.0}, {"date": "2015-12-04", "close": 1.155, "volume": 11461562.0}, {"date": "2015-12-07", "close": 1.12, "volume": 18591655.0}, {"date": "2015-12-08", "close": 1.03, "volume": 26536968.0}, {"date": "2015-12-09", "close": 1.045, "volume": 24107958.0}, {"date": "2015-12-10", "close": 1.015, "volume": 27445600.0}, {"date": "2015-12-11", "close": 1.01, "volume": 35539603.0}, {"date": "2015-12-14", "close": 0.995, "volume": 22975452.0}, {"date": "2015-12-15", "close": 1.0, "volume": 19815238.0}, {"date": "2015-12-16", "close": 1.025, "volume": 23992431.0}, {"date": "2015-12-17", "close": 1.06, "volume": 30517132.0}, {"date": "2015-12-18", "close": 1.045, "volume": 33652844.0}, {"date": "2015-12-21", "close": 1.055, "volume": 10979896.0}, {"date": "2015-12-22", "close": 1.04, "volume": 10358323.0}, {"date": "2015-12-23", "close": 1.07, "volume": 13174925.0}, {"date": "2015-12-24", "close": 1.105, "volume": 11555659.0}, {"date": "2015-12-29", "close": 1.09, "volume": 6858010.0}, {"date": "2015-12-30", "close": 1.085, "volume": 12413046.0}, {"date": "2015-12-31", "close": 1.065, "volume": 6720713.0}, {"date": "2016-01-04", "close": 1.07, "volume": 12264701.0}, {"date": "2016-01-05", "close": 1.035, "volume": 15200482.0}, {"date": "2016-01-06", "close": 0.985, "volume": 27110542.0}, {"date": "2016-01-07", "close": 0.91, "volume": 41018183.0}, {"date": "2016-01-08", "close": 0.94, "volume": 27234213.0}, {"date": "2016-01-11", "close": 0.905, "volume": 15299204.0}, {"date": "2016-01-12", "close": 0.89, "volume": 25827835.0}, {"date": "2016-01-13", "close": 0.895, "volume": 25463987.0}, {"date": "2016-01-14", "close": 0.905, "volume": 24104233.0}, {"date": "2016-01-15", "close": 0.92, "volume": 21141879.0}, {"date": "2016-01-18", "close": 0.9, "volume": 10427375.0}, {"date": "2016-01-19", "close": 0.9, "volume": 14347653.0}, {"date": "2016-01-20", "close": 0.89, "volume": 30819045.0}, {"date": "2016-01-21", "close": 0.89, "volume": 30941781.0}, {"date": "2016-01-22", "close": 0.96, "volume": 30671466.0}, {"date": "2016-01-25", "close": 0.995, "volume": 19723265.0}, {"date": "2016-01-27", "close": 0.955, "volume": 19039477.0}, {"date": "2016-01-28", "close": 0.97, "volume": 14073482.0}, {"date": "2016-01-29", "close": 0.975, "volume": 11159065.0}, {"date": "2016-02-01", "close": 1.0, "volume": 23092130.0}, {"date": "2016-02-02", "close": 0.975, "volume": 15646830.0}, {"date": "2016-02-03", "close": 0.95, "volume": 14185825.0}, {"date": "2016-02-04", "close": 1.085, "volume": 48622143.0}, {"date": "2016-02-05", "close": 1.145, "volume": 39985595.0}, {"date": "2016-02-08", "close": 1.185, "volume": 23213484.0}, {"date": "2016-02-09", "close": 1.135, "volume": 21567520.0}, {"date": "2016-02-10", "close": 1.14, "volume": 25293307.0}, {"date": "2016-02-11", "close": 1.11, "volume": 18093833.0}, {"date": "2016-02-12", "close": 1.075, "volume": 18324174.0}, {"date": "2016-02-15", "close": 1.16, "volume": 15245124.0}, {"date": "2016-02-16", "close": 1.215, "volume": 31265673.0}, {"date": "2016-02-17", "close": 1.205, "volume": 21972822.0}, {"date": "2016-02-18", "close": 1.27, "volume": 49026131.0}, {"date": "2016-02-19", "close": 1.195, "volume": 28891383.0}, {"date": "2016-02-22", "close": 1.2, "volume": 25442632.0}, {"date": "2016-02-23", "close": 1.2, "volume": 13811122.0}, {"date": "2016-02-24", "close": 1.13, "volume": 19640708.0}, {"date": "2016-02-25", "close": 1.17, "volume": 37789183.0}, {"date": "2016-02-26", "close": 1.21, "volume": 28529082.0}, {"date": "2016-02-29", "close": 1.25, "volume": 48284399.0}, {"date": "2016-03-01", "close": 1.3, "volume": 38305537.0}, {"date": "2016-03-02", "close": 1.325, "volume": 25133222.0}, {"date": "2016-03-03", "close": 1.35, "volume": 35723512.0}, {"date": "2016-03-04", "close": 1.36, "volume": 32998674.0}, {"date": "2016-03-07", "close": 1.445, "volume": 59918376.0}, {"date": "2016-03-08", "close": 1.52, "volume": 120711186.0}, {"date": "2016-03-09", "close": 1.595, "volume": 63116247.0}, {"date": "2016-03-10", "close": 1.57, "volume": 26550331.0}, {"date": "2016-03-11", "close": 1.625, "volume": 31563264.0}, {"date": "2016-03-14", "close": 1.65, "volume": 22002477.0}, {"date": "2016-03-15", "close": 1.575, "volume": 35423972.0}, {"date": "2016-03-16", "close": 1.57, "volume": 22712382.0}, {"date": "2016-03-17", "close": 1.58, "volume": 30488315.0}, {"date": "2016-03-18", "close": 1.57, "volume": 28755673.0}, {"date": "2016-03-21", "close": 1.55, "volume": 19293463.0}, {"date": "2016-03-22", "close": 1.565, "volume": 11736368.0}, {"date": "2016-03-23", "close": 1.515, "volume": 32470479.0}, {"date": "2016-03-24", "close": 1.545, "volume": 26616721.0}, {"date": "2016-03-29", "close": 1.465, "volume": 17774081.0}, {"date": "2016-03-30", "close": 1.435, "volume": 21187629.0}, {"date": "2016-03-31", "close": 1.465, "volume": 20038827.0}, {"date": "2016-04-01", "close": 1.445, "volume": 14431203.0}, {"date": "2016-04-04", "close": 1.425, "volume": 9907150.0}, {"date": "2016-04-05", "close": 1.375, "volume": 26634918.0}, {"date": "2016-04-06", "close": 1.435, "volume": 22604996.0}, {"date": "2016-04-07", "close": 1.435, "volume": 13476500.0}, {"date": "2016-04-08", "close": 1.46, "volume": 14129209.0}, {"date": "2016-04-11", "close": 1.45, "volume": 8081451.0}, {"date": "2016-04-12", "close": 1.48, "volume": 15155703.0}, {"date": "2016-04-13", "close": 1.545, "volume": 14992906.0}, {"date": "2016-04-14", "close": 1.545, "volume": 26560474.0}, {"date": "2016-04-15", "close": 1.55, "volume": 20869981.0}, {"date": "2016-04-18", "close": 1.495, "volume": 15266036.0}, {"date": "2016-04-19", "close": 1.55, "volume": 18686237.0}, {"date": "2016-04-20", "close": 1.62, "volume": 38793599.0}, {"date": "2016-04-21", "close": 1.75, "volume": 39307024.0}, {"date": "2016-04-22", "close": 1.67, "volume": 24785671.0}, {"date": "2016-04-26", "close": 1.61, "volume": 25291216.0}, {"date": "2016-04-27", "close": 1.625, "volume": 22146549.0}, {"date": "2016-04-28", "close": 1.65, "volume": 13106969.0}, {"date": "2016-04-29", "close": 1.66, "volume": 13869998.0}, {"date": "2016-05-02", "close": 1.64, "volume": 14831224.0}, {"date": "2016-05-03", "close": 1.68, "volume": 14395726.0}, {"date": "2016-05-04", "close": 1.54, "volume": 23405647.0}, {"date": "2016-05-05", "close": 1.565, "volume": 19872436.0}, {"date": "2016-05-06", "close": 1.575, "volume": 17274882.0}, {"date": "2016-05-09", "close": 1.64, "volume": 22452650.0}, {"date": "2016-05-10", "close": 1.56, "volume": 24535356.0}, {"date": "2016-05-11", "close": 1.62, "volume": 23011675.0}, {"date": "2016-05-12", "close": 1.68, "volume": 19257037.0}, {"date": "2016-05-13", "close": 1.69, "volume": 14216321.0}, {"date": "2016-05-16", "close": 1.665, "volume": 13915880.0}, {"date": "2016-05-17", "close": 1.655, "volume": 18457526.0}, {"date": "2016-05-18", "close": 1.63, "volume": 17306625.0}, {"date": "2016-05-19", "close": 1.57, "volume": 18813374.0}, {"date": "2016-05-20", "close": 1.575, "volume": 16752372.0}, {"date": "2016-05-23", "close": 1.605, "volume": 13527715.0}, {"date": "2016-05-24", "close": 1.565, "volume": 13705288.0}, {"date": "2016-05-25", "close": 1.59, "volume": 11166279.0}, {"date": "2016-05-26", "close": 1.625, "volume": 17673833.0}, {"date": "2016-05-27", "close": 1.61, "volume": 16713213.0}, {"date": "2016-05-30", "close": 1.6, "volume": 7944773.0}, {"date": "2016-05-31", "close": 1.56, "volume": 22461565.0}, {"date": "2016-06-01", "close": 1.49, "volume": 21582895.0}, {"date": "2016-06-02", "close": 1.45, "volume": 19366015.0}, {"date": "2016-06-03", "close": 1.475, "volume": 20457430.0}, {"date": "2016-06-06", "close": 1.555, "volume": 15592982.0}, {"date": "2016-06-07", "close": 1.585, "volume": 13088948.0}, {"date": "2016-06-08", "close": 1.6, "volume": 12525004.0}, {"date": "2016-06-09", "close": 1.675, "volume": 24702615.0}, {"date": "2016-06-10", "close": 1.63, "volume": 14169225.0}, {"date": "2016-06-14", "close": 1.605, "volume": 18607580.0}, {"date": "2016-06-15", "close": 1.57, "volume": 22353626.0}, {"date": "2016-06-16", "close": 1.58, "volume": 17449270.0}, {"date": "2016-06-17", "close": 1.56, "volume": 17054085.0}, {"date": "2016-06-20", "close": 1.585, "volume": 15286676.0}, {"date": "2016-06-21", "close": 1.65, "volume": 21648988.0}, {"date": "2016-06-22", "close": 1.715, "volume": 31527553.0}, {"date": "2016-06-23", "close": 1.72, "volume": 10012942.0}, {"date": "2016-06-24", "close": 1.585, "volume": 37033557.0}, {"date": "2016-06-27", "close": 1.61, "volume": 10721251.0}, {"date": "2016-06-28", "close": 1.56, "volume": 15576791.0}, {"date": "2016-06-29", "close": 1.55, "volume": 17479463.0}, {"date": "2016-06-30", "close": 1.54, "volume": 29099322.0}, {"date": "2016-07-01", "close": 1.56, "volume": 35188035.0}, {"date": "2016-07-04", "close": 1.595, "volume": 37920635.0}, {"date": "2016-07-05", "close": 1.615, "volume": 21541662.0}, {"date": "2016-07-06", "close": 1.595, "volume": 22929533.0}, {"date": "2016-07-07", "close": 1.645, "volume": 15418657.0}, {"date": "2016-07-08", "close": 1.73, "volume": 22758988.0}, {"date": "2016-07-11", "close": 1.85, "volume": 27443191.0}, {"date": "2016-07-12", "close": 1.95, "volume": 49713776.0}, {"date": "2016-07-13", "close": 1.915, "volume": 22048329.0}, {"date": "2016-07-14", "close": 1.865, "volume": 20444742.0}, {"date": "2016-07-15", "close": 1.93, "volume": 14549263.0}, {"date": "2016-07-18", "close": 1.97, "volume": 13578203.0}, {"date": "2016-07-19", "close": 1.88, "volume": 22614468.0}, {"date": "2016-07-20", "close": 1.85, "volume": 24103510.0}, {"date": "2016-07-21", "close": 1.83, "volume": 16724691.0}, {"date": "2016-07-22", "close": 1.825, "volume": 28630567.0}, {"date": "2016-07-25", "close": 1.84, "volume": 11505806.0}, {"date": "2016-07-26", "close": 1.835, "volume": 13489351.0}, {"date": "2016-07-27", "close": 1.83, "volume": 18737558.0}, {"date": "2016-07-28", "close": 1.865, "volume": 16451727.0}, {"date": "2016-07-29", "close": 1.835, "volume": 34353660.0}, {"date": "2016-08-01", "close": 1.86, "volume": 18010242.0}, {"date": "2016-08-02", "close": 1.87, "volume": 20789898.0}, {"date": "2016-08-03", "close": 1.92, "volume": 17884682.0}, {"date": "2016-08-04", "close": 1.935, "volume": 22693061.0}, {"date": "2016-08-05", "close": 1.91, "volume": 14428920.0}, {"date": "2016-08-08", "close": 1.96, "volume": 13042916.0}, {"date": "2016-08-09", "close": 1.945, "volume": 13685050.0}, {"date": "2016-08-10", "close": 1.925, "volume": 18244444.0}, {"date": "2016-08-11", "close": 1.97, "volume": 16684620.0}, {"date": "2016-08-12", "close": 1.99, "volume": 19541448.0}, {"date": "2016-08-15", "close": 1.97, "volume": 13899153.0}, {"date": "2016-08-16", "close": 2.02, "volume": 11975462.0}, {"date": "2016-08-17", "close": 2.08, "volume": 12124275.0}, {"date": "2016-08-18", "close": 2.08, "volume": 11639271.0}, {"date": "2016-08-19", "close": 2.04, "volume": 17589465.0}, {"date": "2016-08-22", "close": 2.02, "volume": 7126590.0}, {"date": "2016-08-23", "close": 2.03, "volume": 8486303.0}, {"date": "2016-08-24", "close": 2.05, "volume": 8708001.0}, {"date": "2016-08-25", "close": 2.01, "volume": 22233749.0}, {"date": "2016-08-26", "close": 1.995, "volume": 15972676.0}, {"date": "2016-08-29", "close": 1.98, "volume": 10032343.0}, {"date": "2016-08-30", "close": 1.995, "volume": 12942855.0}, {"date": "2016-08-31", "close": 1.92, "volume": 20548977.0}, {"date": "2016-09-01", "close": 1.905, "volume": 7877144.0}, {"date": "2016-09-02", "close": 1.97, "volume": 14959612.0}, {"date": "2016-09-05", "close": 2.03, "volume": 8487949.0}, {"date": "2016-09-06", "close": 2.11, "volume": 16005574.0}, {"date": "2016-09-07", "close": 2.14, "volume": 28556653.0}, {"date": "2016-09-08", "close": 2.1, "volume": 10861896.0}, {"date": "2016-09-09", "close": 2.21, "volume": 19872739.0}, {"date": "2016-09-12", "close": 2.12, "volume": 15006056.0}, {"date": "2016-09-13", "close": 2.12, "volume": 27665073.0}, {"date": "2016-09-14", "close": 2.17, "volume": 22485734.0}, {"date": "2016-09-15", "close": 2.24, "volume": 26849587.0}, {"date": "2016-09-16", "close": 2.28, "volume": 21665503.0}, {"date": "2016-09-19", "close": 2.31, "volume": 6137671.0}, {"date": "2016-09-20", "close": 2.33, "volume": 31332883.0}, {"date": "2016-09-21", "close": 2.38, "volume": 16879726.0}, {"date": "2016-09-22", "close": 2.41, "volume": 15041197.0}, {"date": "2016-09-23", "close": 2.4, "volume": 24772415.0}, {"date": "2016-09-26", "close": 2.43, "volume": 16509955.0}, {"date": "2016-09-27", "close": 2.39, "volume": 32029286.0}, {"date": "2016-09-28", "close": 2.38, "volume": 12321872.0}, {"date": "2016-09-29", "close": 2.44, "volume": 20061082.0}, {"date": "2016-09-30", "close": 2.41, "volume": 16975690.0}, {"date": "2016-10-03", "close": 2.47, "volume": 10624093.0}, {"date": "2016-10-04", "close": 2.47, "volume": 14907846.0}, {"date": "2016-10-05", "close": 2.48, "volume": 19222475.0}, {"date": "2016-10-06", "close": 2.54, "volume": 25685960.0}, {"date": "2016-10-07", "close": 2.43, "volume": 20498912.0}, {"date": "2016-10-10", "close": 2.42, "volume": 22435977.0}, {"date": "2016-10-11", "close": 2.53, "volume": 27852205.0}, {"date": "2016-10-12", "close": 2.49, "volume": 20061379.0}, {"date": "2016-10-13", "close": 2.42, "volume": 22799729.0}, {"date": "2016-10-14", "close": 2.48, "volume": 16880808.0}, {"date": "2016-10-17", "close": 2.49, "volume": 23106005.0}, {"date": "2016-10-18", "close": 2.47, "volume": 15348396.0}, {"date": "2016-10-19", "close": 2.59, "volume": 32661908.0}, {"date": "2016-10-20", "close": 2.58, "volume": 18647408.0}, {"date": "2016-10-21", "close": 2.61, "volume": 20147487.0}, {"date": "2016-10-24", "close": 2.6, "volume": 14576548.0}, {"date": "2016-10-25", "close": 2.64, "volume": 22571568.0}, {"date": "2016-10-26", "close": 2.61, "volume": 24586723.0}, {"date": "2016-10-27", "close": 2.4, "volume": 32002183.0}, {"date": "2016-10-28", "close": 2.53, "volume": 27314393.0}, {"date": "2016-10-31", "close": 2.57, "volume": 19632384.0}, {"date": "2016-11-01", "close": 2.63, "volume": 26896769.0}, {"date": "2016-11-02", "close": 2.62, "volume": 22070000.0}, {"date": "2016-11-03", "close": 2.58, "volume": 23324678.0}, {"date": "2016-11-04", "close": 2.53, "volume": 15132598.0}, {"date": "2016-11-07", "close": 2.52, "volume": 27066443.0}, {"date": "2016-11-08", "close": 2.59, "volume": 30345736.0}, {"date": "2016-11-09", "close": 2.48, "volume": 40820724.0}, {"date": "2016-11-10", "close": 2.68, "volume": 35410641.0}, {"date": "2016-11-11", "close": 2.82, "volume": 27097939.0}, {"date": "2016-11-14", "close": 2.77, "volume": 19362810.0}, {"date": "2016-11-15", "close": 2.62, "volume": 29172760.0}, {"date": "2016-11-16", "close": 2.6, "volume": 20169113.0}, {"date": "2016-11-17", "close": 2.62, "volume": 20327447.0}, {"date": "2016-11-18", "close": 2.58, "volume": 14109883.0}, {"date": "2016-11-21", "close": 2.58, "volume": 11856678.0}, {"date": "2016-11-22", "close": 2.72, "volume": 19130398.0}, {"date": "2016-11-23", "close": 2.88, "volume": 26147782.0}, {"date": "2016-11-24", "close": 2.85, "volume": 19282461.0}, {"date": "2016-11-25", "close": 2.85, "volume": 26335927.0}, {"date": "2016-11-28", "close": 2.84, "volume": 11747413.0}, {"date": "2016-11-29", "close": 2.8, "volume": 20147642.0}, {"date": "2016-11-30", "close": 2.71, "volume": 30203924.0}, {"date": "2016-12-01", "close": 2.88, "volume": 31545276.0}, {"date": "2016-12-02", "close": 2.83, "volume": 21484457.0}, {"date": "2016-12-05", "close": 2.9, "volume": 26317526.0}, {"date": "2016-12-06", "close": 2.99, "volume": 38696965.0}, {"date": "2016-12-07", "close": 2.97, "volume": 21634837.0}, {"date": "2016-12-08", "close": 3.0, "volume": 22489034.0}, {"date": "2016-12-09", "close": 2.93, "volume": 23292221.0}, {"date": "2016-12-12", "close": 2.95, "volume": 19251461.0}, {"date": "2016-12-13", "close": 2.89, "volume": 22865190.0}, {"date": "2016-12-14", "close": 2.84, "volume": 23144540.0}, {"date": "2016-12-15", "close": 2.74, "volume": 33340398.0}, {"date": "2016-12-16", "close": 2.61, "volume": 48029926.0}, {"date": "2016-12-19", "close": 2.66, "volume": 23531864.0}, {"date": "2016-12-20", "close": 2.62, "volume": 20282279.0}, {"date": "2016-12-21", "close": 2.67, "volume": 22033545.0}, {"date": "2016-12-22", "close": 2.7, "volume": 14898347.0}, {"date": "2016-12-23", "close": 2.73, "volume": 19134354.0}, {"date": "2016-12-28", "close": 2.81, "volume": 13727444.0}, {"date": "2016-12-29", "close": 2.79, "volume": 8168974.0}, {"date": "2016-12-30", "close": 2.75, "volume": 7432314.0}, {"date": "2017-01-03", "close": 2.86, "volume": 12005841.0}, {"date": "2017-01-04", "close": 2.84, "volume": 13023951.0}, {"date": "2017-01-05", "close": 2.87, "volume": 10620333.0}, {"date": "2017-01-06", "close": 2.81, "volume": 9382872.0}, {"date": "2017-01-09", "close": 2.77, "volume": 12793818.0}, {"date": "2017-01-10", "close": 2.82, "volume": 18071634.0}, {"date": "2017-01-11", "close": 2.87, "volume": 27374472.0}, {"date": "2017-01-12", "close": 2.84, "volume": 32389695.0}, {"date": "2017-01-13", "close": 2.82, "volume": 18057179.0}, {"date": "2017-01-16", "close": 2.86, "volume": 10469826.0}, {"date": "2017-01-17", "close": 2.77, "volume": 22437090.0}, {"date": "2017-01-18", "close": 2.81, "volume": 18945183.0}, {"date": "2017-01-19", "close": 2.78, "volume": 14215680.0}, {"date": "2017-01-20", "close": 2.66, "volume": 32235137.0}, {"date": "2017-01-23", "close": 2.56, "volume": 25302705.0}, {"date": "2017-01-24", "close": 2.72, "volume": 33179625.0}, {"date": "2017-01-25", "close": 2.85, "volume": 34672389.0}, {"date": "2017-01-27", "close": 2.85, "volume": 16435926.0}, {"date": "2017-01-30", "close": 2.8, "volume": 18337282.0}, {"date": "2017-01-31", "close": 2.75, "volume": 12858263.0}, {"date": "2017-02-01", "close": 2.78, "volume": 17835382.0}, {"date": "2017-02-02", "close": 2.8, "volume": 22589530.0}, {"date": "2017-02-03", "close": 2.72, "volume": 12671290.0}, {"date": "2017-02-06", "close": 2.6, "volume": 46292881.0}, {"date": "2017-02-07", "close": 2.62, "volume": 30566744.0}, {"date": "2017-02-08", "close": 2.64, "volume": 22368334.0}, {"date": "2017-02-09", "close": 2.57, "volume": 30891343.0}, {"date": "2017-02-10", "close": 2.54, "volume": 27497762.0}, {"date": "2017-02-13", "close": 2.56, "volume": 35062959.0}, {"date": "2017-02-14", "close": 2.67, "volume": 43270492.0}, {"date": "2017-02-15", "close": 2.67, "volume": 31477083.0}, {"date": "2017-02-16", "close": 2.62, "volume": 54518911.0}, {"date": "2017-02-17", "close": 2.69, "volume": 49748986.0}, {"date": "2017-02-20", "close": 2.64, "volume": 26953605.0}, {"date": "2017-02-21", "close": 2.57, "volume": 45718139.0}, {"date": "2017-02-22", "close": 2.6, "volume": 38448872.0}, {"date": "2017-02-23", "close": 2.5, "volume": 32622870.0}, {"date": "2017-02-24", "close": 2.46, "volume": 41113440.0}, {"date": "2017-02-27", "close": 2.48, "volume": 36353003.0}, {"date": "2017-02-28", "close": 2.49, "volume": 38062900.0}, {"date": "2017-03-01", "close": 2.49, "volume": 25154083.0}, {"date": "2017-03-02", "close": 2.72, "volume": 54645550.0}, {"date": "2017-03-03", "close": 2.7, "volume": 44128044.0}, {"date": "2017-03-06", "close": 2.78, "volume": 40236440.0}, {"date": "2017-03-07", "close": 2.82, "volume": 38195920.0}, {"date": "2017-03-08", "close": 2.8, "volume": 33352103.0}, {"date": "2017-03-09", "close": 2.67, "volume": 43251487.0}, {"date": "2017-03-10", "close": 2.66, "volume": 19820249.0}, {"date": "2017-03-13", "close": 2.59, "volume": 21483083.0}, {"date": "2017-03-14", "close": 2.7, "volume": 34213984.0}, {"date": "2017-03-15", "close": 2.7, "volume": 22153260.0}, {"date": "2017-03-16", "close": 2.75, "volume": 38659529.0}, {"date": "2017-03-17", "close": 2.8, "volume": 25482134.0}, {"date": "2017-03-20", "close": 2.78, "volume": 11818381.0}, {"date": "2017-03-21", "close": 2.72, "volume": 16732934.0}, {"date": "2017-03-22", "close": 2.65, "volume": 16649683.0}, {"date": "2017-03-23", "close": 2.75, "volume": 20590002.0}, {"date": "2017-03-24", "close": 2.72, "volume": 26697047.0}, {"date": "2017-03-27", "close": 2.67, "volume": 18178795.0}, {"date": "2017-03-28", "close": 2.7, "volume": 16302278.0}, {"date": "2017-03-29", "close": 2.74, "volume": 22682751.0}, {"date": "2017-03-30", "close": 2.79, "volume": 17524652.0}, {"date": "2017-03-31", "close": 2.76, "volume": 22935971.0}, {"date": "2017-04-03", "close": 2.79, "volume": 19421770.0}, {"date": "2017-04-04", "close": 2.86, "volume": 32882734.0}, {"date": "2017-04-05", "close": 2.96, "volume": 37344553.0}, {"date": "2017-04-06", "close": 2.95, "volume": 34666894.0}, {"date": "2017-04-07", "close": 2.91, "volume": 23692267.0}, {"date": "2017-04-10", "close": 2.98, "volume": 23819518.0}, {"date": "2017-04-11", "close": 2.98, "volume": 18300517.0}, {"date": "2017-04-12", "close": 2.96, "volume": 14384277.0}, {"date": "2017-04-13", "close": 2.83, "volume": 19772594.0}, {"date": "2017-04-18", "close": 2.79, "volume": 15529930.0}, {"date": "2017-04-19", "close": 2.74, "volume": 31328452.0}, {"date": "2017-04-20", "close": 2.72, "volume": 18956464.0}, {"date": "2017-04-21", "close": 2.78, "volume": 13813512.0}, {"date": "2017-04-24", "close": 2.78, "volume": 11691293.0}, {"date": "2017-04-26", "close": 2.78, "volume": 23492092.0}, {"date": "2017-04-27", "close": 2.81, "volume": 16527704.0}, {"date": "2017-04-28", "close": 2.78, "volume": 15854359.0}, {"date": "2017-05-01", "close": 2.72, "volume": 21719749.0}, {"date": "2017-05-02", "close": 2.75, "volume": 23612626.0}, {"date": "2017-05-03", "close": 2.72, "volume": 22709178.0}, {"date": "2017-05-04", "close": 2.68, "volume": 21817509.0}, {"date": "2017-05-05", "close": 2.62, "volume": 29454318.0}, {"date": "2017-05-08", "close": 2.69, "volume": 33417412.0}, {"date": "2017-05-09", "close": 2.73, "volume": 18717554.0}, {"date": "2017-05-10", "close": 2.66, "volume": 61271581.0}, {"date": "2017-05-11", "close": 2.65, "volume": 35598905.0}, {"date": "2017-05-12", "close": 2.64, "volume": 24972920.0}, {"date": "2017-05-15", "close": 2.68, "volume": 16942820.0}, {"date": "2017-05-16", "close": 2.72, "volume": 21628013.0}, {"date": "2017-05-17", "close": 2.67, "volume": 25431632.0}, {"date": "2017-05-18", "close": 2.62, "volume": 37948745.0}, {"date": "2017-05-19", "close": 2.62, "volume": 19799817.0}, {"date": "2017-05-22", "close": 2.69, "volume": 27840733.0}, {"date": "2017-05-23", "close": 2.69, "volume": 42861013.0}, {"date": "2017-05-24", "close": 2.64, "volume": 22981523.0}, {"date": "2017-05-25", "close": 2.73, "volume": 16478160.0}, {"date": "2017-05-26", "close": 2.7, "volume": 18109211.0}, {"date": "2017-05-29", "close": 2.71, "volume": 16476648.0}, {"date": "2017-05-30", "close": 2.71, "volume": 6001038.0}, {"date": "2017-05-31", "close": 2.64, "volume": 32606693.0}, {"date": "2017-06-01", "close": 2.59, "volume": 22714295.0}, {"date": "2017-06-02", "close": 2.62, "volume": 17039791.0}, {"date": "2017-06-05", "close": 2.62, "volume": 16298461.0}, {"date": "2017-06-06", "close": 2.62, "volume": 19225188.0}, {"date": "2017-06-07", "close": 2.66, "volume": 16393324.0}, {"date": "2017-06-08", "close": 2.67, "volume": 17319200.0}, {"date": "2017-06-09", "close": 2.67, "volume": 16497805.0}, {"date": "2017-06-13", "close": 2.73, "volume": 25203783.0}, {"date": "2017-06-14", "close": 2.77, "volume": 26952464.0}, {"date": "2017-06-15", "close": 2.66, "volume": 61744701.0}, {"date": "2017-06-16", "close": 2.61, "volume": 28686484.0}, {"date": "2017-06-19", "close": 2.6, "volume": 13360235.0}, {"date": "2017-06-20", "close": 2.57, "volume": 27249380.0}, {"date": "2017-06-21", "close": 2.51, "volume": 30979905.0}, {"date": "2017-06-22", "close": 2.52, "volume": 20097048.0}, {"date": "2017-06-23", "close": 2.57, "volume": 20387668.0}, {"date": "2017-06-26", "close": 2.59, "volume": 14281014.0}, {"date": "2017-06-27", "close": 2.63, "volume": 23646509.0}, {"date": "2017-06-28", "close": 2.69, "volume": 33484551.0}, {"date": "2017-06-29", "close": 2.76, "volume": 16620644.0}, {"date": "2017-06-30", "close": 2.68, "volume": 30483688.0}, {"date": "2017-07-03", "close": 2.68, "volume": 7162844.0}, {"date": "2017-07-04", "close": 2.73, "volume": 12944203.0}, {"date": "2017-07-05", "close": 2.76, "volume": 14396012.0}, {"date": "2017-07-06", "close": 2.8, "volume": 22778698.0}, {"date": "2017-07-07", "close": 2.81, "volume": 18996272.0}, {"date": "2017-07-10", "close": 2.72, "volume": 19430422.0}, {"date": "2017-07-11", "close": 2.77, "volume": 15353923.0}, {"date": "2017-07-12", "close": 2.76, "volume": 13728993.0}, {"date": "2017-07-13", "close": 2.79, "volume": 13385315.0}, {"date": "2017-07-14", "close": 2.76, "volume": 13723985.0}, {"date": "2017-07-17", "close": 2.89, "volume": 23857485.0}, {"date": "2017-07-18", "close": 2.89, "volume": 19424001.0}, {"date": "2017-07-19", "close": 2.84, "volume": 19087176.0}, {"date": "2017-07-20", "close": 2.79, "volume": 19999961.0}, {"date": "2017-07-21", "close": 2.72, "volume": 15103841.0}, {"date": "2017-07-24", "close": 2.76, "volume": 27079471.0}, {"date": "2017-07-25", "close": 2.73, "volume": 22866681.0}, {"date": "2017-07-26", "close": 2.85, "volume": 35366118.0}, {"date": "2017-07-27", "close": 2.91, "volume": 15929754.0}, {"date": "2017-07-28", "close": 2.85, "volume": 16221263.0}, {"date": "2017-07-31", "close": 2.91, "volume": 13044568.0}, {"date": "2017-08-01", "close": 2.96, "volume": 24903347.0}, {"date": "2017-08-02", "close": 2.94, "volume": 21106214.0}, {"date": "2017-08-03", "close": 2.92, "volume": 11113199.0}, {"date": "2017-08-04", "close": 2.91, "volume": 14795826.0}, {"date": "2017-08-07", "close": 3.01, "volume": 18330295.0}, {"date": "2017-08-08", "close": 3.01, "volume": 16411163.0}, {"date": "2017-08-09", "close": 3.04, "volume": 22422155.0}, {"date": "2017-08-10", "close": 3.05, "volume": 12709952.0}, {"date": "2017-08-11", "close": 2.98, "volume": 16479223.0}, {"date": "2017-08-14", "close": 3.06, "volume": 23423262.0}, {"date": "2017-08-15", "close": 3.02, "volume": 11017111.0}, {"date": "2017-08-16", "close": 2.98, "volume": 13748117.0}, {"date": "2017-08-17", "close": 3.02, "volume": 19400526.0}, {"date": "2017-08-18", "close": 2.95, "volume": 14163052.0}, {"date": "2017-08-21", "close": 2.94, "volume": 12355972.0}, {"date": "2017-08-22", "close": 2.93, "volume": 19025240.0}, {"date": "2017-08-23", "close": 2.89, "volume": 17617945.0}, {"date": "2017-08-24", "close": 2.94, "volume": 25386482.0}, {"date": "2017-08-25", "close": 2.85, "volume": 28786816.0}, {"date": "2017-08-28", "close": 2.88, "volume": 22980574.0}, {"date": "2017-08-29", "close": 2.88, "volume": 20938632.0}, {"date": "2017-08-30", "close": 2.9, "volume": 19907188.0}, {"date": "2017-08-31", "close": 2.92, "volume": 22064260.0}, {"date": "2017-09-01", "close": 2.94, "volume": 12874302.0}, {"date": "2017-09-04", "close": 2.98, "volume": 13363457.0}, {"date": "2017-09-05", "close": 3.02, "volume": 11312607.0}, {"date": "2017-09-06", "close": 3.08, "volume": 18733818.0}, {"date": "2017-09-07", "close": 3.09, "volume": 17656356.0}, {"date": "2017-09-08", "close": 3.12, "volume": 19917443.0}, {"date": "2017-09-11", "close": 3.09, "volume": 13336940.0}, {"date": "2017-09-12", "close": 3.21, "volume": 19552911.0}, {"date": "2017-09-13", "close": 3.23, "volume": 25974039.0}, {"date": "2017-09-14", "close": 3.2, "volume": 28509164.0}, {"date": "2017-09-15", "close": 3.11, "volume": 31802854.0}, {"date": "2017-09-18", "close": 3.19, "volume": 22644292.0}, {"date": "2017-09-19", "close": 3.14, "volume": 14584689.0}, {"date": "2017-09-20", "close": 3.14, "volume": 26047388.0}, {"date": "2017-09-21", "close": 3.17, "volume": 23576138.0}, {"date": "2017-09-22", "close": 3.22, "volume": 11975568.0}, {"date": "2017-09-25", "close": 3.23, "volume": 11753298.0}, {"date": "2017-09-26", "close": 3.19, "volume": 15256116.0}, {"date": "2017-09-27", "close": 3.26, "volume": 19931745.0}, {"date": "2017-09-28", "close": 3.23, "volume": 11388274.0}, {"date": "2017-09-29", "close": 3.27, "volume": 38643757.0}, {"date": "2017-10-02", "close": 3.43, "volume": 21040067.0}, {"date": "2017-10-03", "close": 3.35, "volume": 20405375.0}, {"date": "2017-10-04", "close": 3.31, "volume": 13842600.0}, {"date": "2017-10-05", "close": 3.28, "volume": 16678557.0}, {"date": "2017-10-06", "close": 3.33, "volume": 13836278.0}, {"date": "2017-10-09", "close": 3.27, "volume": 15196775.0}, {"date": "2017-10-10", "close": 3.28, "volume": 17318409.0}, {"date": "2017-10-11", "close": 3.26, "volume": 15020046.0}, {"date": "2017-10-12", "close": 3.23, "volume": 15898872.0}, {"date": "2017-10-13", "close": 3.23, "volume": 13095185.0}, {"date": "2017-10-16", "close": 3.24, "volume": 15330778.0}, {"date": "2017-10-17", "close": 3.21, "volume": 14656430.0}, {"date": "2017-10-18", "close": 3.23, "volume": 12377994.0}, {"date": "2017-10-19", "close": 3.15, "volume": 25236967.0}, {"date": "2017-10-20", "close": 3.19, "volume": 14423696.0}, {"date": "2017-10-23", "close": 3.11, "volume": 15045818.0}, {"date": "2017-10-24", "close": 3.15, "volume": 15954424.0}, {"date": "2017-10-25", "close": 3.25, "volume": 21106612.0}, {"date": "2017-10-26", "close": 3.3, "volume": 38687346.0}, {"date": "2017-10-27", "close": 3.46, "volume": 36510319.0}, {"date": "2017-10-30", "close": 3.43, "volume": 13535265.0}, {"date": "2017-10-31", "close": 3.37, "volume": 16489529.0}, {"date": "2017-11-01", "close": 3.5, "volume": 19756813.0}, {"date": "2017-11-02", "close": 3.61, "volume": 23360746.0}, {"date": "2017-11-03", "close": 3.61, "volume": 14243947.0}, {"date": "2017-11-06", "close": 3.55, "volume": 16023623.0}, {"date": "2017-11-07", "close": 3.51, "volume": 16955226.0}, {"date": "2017-11-08", "close": 3.47, "volume": 16551499.0}, {"date": "2017-11-09", "close": 3.47, "volume": 32491073.0}, {"date": "2017-11-10", "close": 3.36, "volume": 28023699.0}, {"date": "2017-11-13", "close": 3.36, "volume": 19415355.0}, {"date": "2017-11-14", "close": 3.32, "volume": 29766002.0}, {"date": "2017-11-15", "close": 3.25, "volume": 27857535.0}, {"date": "2017-11-16", "close": 3.3, "volume": 33390155.0}, {"date": "2017-11-17", "close": 3.3, "volume": 17868642.0}, {"date": "2017-11-20", "close": 3.29, "volume": 13368779.0}, {"date": "2017-11-21", "close": 3.33, "volume": 31428683.0}, {"date": "2017-11-22", "close": 3.32, "volume": 24571311.0}, {"date": "2017-11-23", "close": 3.39, "volume": 15442628.0}, {"date": "2017-11-24", "close": 3.42, "volume": 8882039.0}, {"date": "2017-11-27", "close": 3.33, "volume": 19483787.0}, {"date": "2017-11-28", "close": 3.32, "volume": 41086990.0}, {"date": "2017-11-29", "close": 3.35, "volume": 17328080.0}, {"date": "2017-11-30", "close": 3.26, "volume": 30293504.0}, {"date": "2017-12-01", "close": 3.21, "volume": 21700599.0}, {"date": "2017-12-04", "close": 3.26, "volume": 15095005.0}, {"date": "2017-12-05", "close": 3.38, "volume": 30387784.0}, {"date": "2017-12-06", "close": 3.24, "volume": 28608335.0}, {"date": "2017-12-07", "close": 3.22, "volume": 15296383.0}, {"date": "2017-12-08", "close": 3.22, "volume": 12372677.0}, {"date": "2017-12-11", "close": 3.25, "volume": 13822493.0}, {"date": "2017-12-12", "close": 3.23, "volume": 16956838.0}, {"date": "2017-12-13", "close": 3.16, "volume": 16353082.0}, {"date": "2017-12-14", "close": 3.26, "volume": 31558645.0}, {"date": "2017-12-15", "close": 3.22, "volume": 17195216.0}, {"date": "2017-12-18", "close": 3.27, "volume": 10244885.0}, {"date": "2017-12-19", "close": 3.37, "volume": 19708222.0}, {"date": "2017-12-20", "close": 3.41, "volume": 20287496.0}, {"date": "2017-12-21", "close": 3.39, "volume": 29660661.0}, {"date": "2017-12-22", "close": 3.36, "volume": 18085925.0}, {"date": "2017-12-27", "close": 3.41, "volume": 6631511.0}, {"date": "2017-12-28", "close": 3.47, "volume": 5897006.0}, {"date": "2017-12-29", "close": 3.49, "volume": 9364669.0}, {"date": "2018-01-02", "close": 3.51, "volume": 7417141.0}, {"date": "2018-01-03", "close": 3.58, "volume": 16082028.0}, {"date": "2018-01-04", "close": 3.56, "volume": 13415019.0}, {"date": "2018-01-05", "close": 3.65, "volume": 15378660.0}, {"date": "2018-01-08", "close": 3.65, "volume": 14372107.0}, {"date": "2018-01-09", "close": 3.73, "volume": 25629689.0}, {"date": "2018-01-10", "close": 3.69, "volume": 17174311.0}, {"date": "2018-01-11", "close": 3.72, "volume": 21933523.0}, {"date": "2018-01-12", "close": 3.87, "volume": 37174285.0}, {"date": "2018-01-15", "close": 3.97, "volume": 33893865.0}, {"date": "2018-01-16", "close": 3.98, "volume": 16300120.0}, {"date": "2018-01-17", "close": 3.92, "volume": 17377405.0}, {"date": "2018-01-18", "close": 3.82, "volume": 22775513.0}, {"date": "2018-01-19", "close": 3.85, "volume": 14320153.0}, {"date": "2018-01-22", "close": 3.75, "volume": 20974026.0}, {"date": "2018-01-23", "close": 3.81, "volume": 11704193.0}, {"date": "2018-01-24", "close": 3.82, "volume": 22944101.0}, {"date": "2018-01-25", "close": 3.83, "volume": 15427633.0}, {"date": "2018-01-29", "close": 3.97, "volume": 26295020.0}, {"date": "2018-01-30", "close": 3.83, "volume": 20165659.0}, {"date": "2018-01-31", "close": 3.82, "volume": 18637625.0}, {"date": "2018-02-01", "close": 3.89, "volume": 8234915.0}, {"date": "2018-02-02", "close": 3.83, "volume": 12131454.0}, {"date": "2018-02-05", "close": 3.73, "volume": 23101169.0}, {"date": "2018-02-06", "close": 3.61, "volume": 27375988.0}, {"date": "2018-02-07", "close": 3.7, "volume": 21780438.0}, {"date": "2018-02-08", "close": 3.71, "volume": 13831226.0}, {"date": "2018-02-09", "close": 3.66, "volume": 15155730.0}, {"date": "2018-02-12", "close": 3.76, "volume": 18022123.0}, {"date": "2018-02-13", "close": 3.71, "volume": 19242513.0}, {"date": "2018-02-14", "close": 3.7, "volume": 12846393.0}, {"date": "2018-02-15", "close": 3.5, "volume": 40816853.0}, {"date": "2018-02-16", "close": 3.32, "volume": 43498928.0}, {"date": "2018-02-19", "close": 3.28, "volume": 46413937.0}, {"date": "2018-02-20", "close": 3.21, "volume": 69912056.0}, {"date": "2018-02-21", "close": 3.13, "volume": 35243002.0}, {"date": "2018-02-22", "close": 3.14, "volume": 42920991.0}, {"date": "2018-02-23", "close": 3.35, "volume": 36834275.0}, {"date": "2018-02-26", "close": 3.35, "volume": 21673223.0}, {"date": "2018-02-27", "close": 3.38, "volume": 40537669.0}, {"date": "2018-02-28", "close": 3.32, "volume": 45969205.0}, {"date": "2018-03-01", "close": 3.34, "volume": 17572499.0}, {"date": "2018-03-02", "close": 3.3, "volume": 19160754.0}, {"date": "2018-03-05", "close": 3.29, "volume": 27378202.0}, {"date": "2018-03-06", "close": 3.43, "volume": 39090117.0}, {"date": "2018-03-07", "close": 3.34, "volume": 23081723.0}, {"date": "2018-03-08", "close": 3.25, "volume": 29979500.0}, {"date": "2018-03-09", "close": 3.2, "volume": 21263188.0}, {"date": "2018-03-12", "close": 3.24, "volume": 25681243.0}, {"date": "2018-03-13", "close": 3.18, "volume": 20341957.0}, {"date": "2018-03-14", "close": 3.18, "volume": 21931336.0}, {"date": "2018-03-15", "close": 3.2, "volume": 24943718.0}, {"date": "2018-03-16", "close": 3.38, "volume": 66149432.0}, {"date": "2018-03-19", "close": 3.41, "volume": 22262210.0}, {"date": "2018-03-20", "close": 3.31, "volume": 34226253.0}, {"date": "2018-03-21", "close": 3.29, "volume": 13322979.0}, {"date": "2018-03-22", "close": 3.38, "volume": 18081503.0}, {"date": "2018-03-23", "close": 3.2, "volume": 42975275.0}, {"date": "2018-03-26", "close": 3.17, "volume": 14465809.0}, {"date": "2018-03-27", "close": 3.28, "volume": 25333533.0}, {"date": "2018-03-28", "close": 3.24, "volume": 16985977.0}, {"date": "2018-03-29", "close": 3.22, "volume": 29319943.0}, {"date": "2018-04-03", "close": 3.28, "volume": 19912133.0}, {"date": "2018-04-04", "close": 3.32, "volume": 18286995.0}, {"date": "2018-04-05", "close": 3.26, "volume": 17501206.0}, {"date": "2018-04-06", "close": 3.27, "volume": 11982897.0}, {"date": "2018-04-09", "close": 3.31, "volume": 11689309.0}, {"date": "2018-04-10", "close": 3.48, "volume": 27264113.0}, {"date": "2018-04-11", "close": 3.4, "volume": 21124077.0}, {"date": "2018-04-12", "close": 3.46, "volume": 21092224.0}, {"date": "2018-04-13", "close": 3.48, "volume": 31399213.0}, {"date": "2018-04-16", "close": 3.59, "volume": 32941566.0}, {"date": "2018-04-17", "close": 3.62, "volume": 25791544.0}, {"date": "2018-04-18", "close": 3.71, "volume": 28403633.0}, {"date": "2018-04-19", "close": 3.88, "volume": 42786810.0}, {"date": "2018-04-20", "close": 3.93, "volume": 22291057.0}, {"date": "2018-04-23", "close": 3.96, "volume": 14103540.0}, {"date": "2018-04-24", "close": 3.58, "volume": 55591288.0}, {"date": "2018-04-26", "close": 3.66, "volume": 30575549.0}, {"date": "2018-04-27", "close": 3.73, "volume": 30331871.0}, {"date": "2018-04-30", "close": 3.72, "volume": 14829583.0}, {"date": "2018-05-01", "close": 3.69, "volume": 23151582.0}, {"date": "2018-05-02", "close": 3.73, "volume": 21327446.0}, {"date": "2018-05-03", "close": 3.88, "volume": 27546446.0}, {"date": "2018-05-04", "close": 3.76, "volume": 45513226.0}, {"date": "2018-05-07", "close": 3.85, "volume": 22978090.0}, {"date": "2018-05-08", "close": 3.8, "volume": 23881361.0}, {"date": "2018-05-09", "close": 3.85, "volume": 19989926.0}, {"date": "2018-05-10", "close": 3.9, "volume": 16606940.0}, {"date": "2018-05-11", "close": 3.94, "volume": 10700871.0}, {"date": "2018-05-14", "close": 4.01, "volume": 29239133.0}, {"date": "2018-05-15", "close": 3.96, "volume": 13806529.0}, {"date": "2018-05-16", "close": 3.97, "volume": 21757281.0}, {"date": "2018-05-17", "close": 4.03, "volume": 20539163.0}, {"date": "2018-05-18", "close": 4.01, "volume": 17483521.0}, {"date": "2018-05-21", "close": 3.89, "volume": 18619328.0}, {"date": "2018-05-22", "close": 3.85, "volume": 13368053.0}, {"date": "2018-05-23", "close": 3.81, "volume": 20428977.0}, {"date": "2018-05-24", "close": 3.77, "volume": 15681824.0}, {"date": "2018-05-25", "close": 3.75, "volume": 20430937.0}, {"date": "2018-05-28", "close": 3.69, "volume": 10914164.0}, {"date": "2018-05-29", "close": 3.69, "volume": 11273207.0}, {"date": "2018-05-30", "close": 3.65, "volume": 21929211.0}, {"date": "2018-05-31", "close": 3.72, "volume": 29437342.0}, {"date": "2018-06-01", "close": 3.79, "volume": 18255124.0}, {"date": "2018-06-04", "close": 3.88, "volume": 11901748.0}, {"date": "2018-06-05", "close": 3.81, "volume": 23257473.0}, {"date": "2018-06-06", "close": 3.83, "volume": 19616926.0}, {"date": "2018-06-07", "close": 3.88, "volume": 12201854.0}, {"date": "2018-06-08", "close": 3.85, "volume": 10081390.0}, {"date": "2018-06-12", "close": 3.79, "volume": 22627056.0}, {"date": "2018-06-13", "close": 3.76, "volume": 12137962.0}, {"date": "2018-06-14", "close": 3.81, "volume": 10166970.0}, {"date": "2018-06-15", "close": 3.9, "volume": 23851787.0}, {"date": "2018-06-18", "close": 3.85, "volume": 31801144.0}, {"date": "2018-06-19", "close": 3.74, "volume": 23683285.0}, {"date": "2018-06-20", "close": 3.73, "volume": 32493589.0}, {"date": "2018-06-21", "close": 3.76, "volume": 26453966.0}, {"date": "2018-06-22", "close": 3.63, "volume": 25285743.0}, {"date": "2018-06-25", "close": 3.61, "volume": 130520764.0}, {"date": "2018-06-26", "close": 3.56, "volume": 19188637.0}, {"date": "2018-06-27", "close": 3.57, "volume": 16159653.0}, {"date": "2018-06-28", "close": 3.58, "volume": 15261925.0}, {"date": "2018-06-29", "close": 3.61, "volume": 26864092.0}, {"date": "2018-07-02", "close": 3.64, "volume": 15233399.0}, {"date": "2018-07-03", "close": 3.57, "volume": 28024437.0}, {"date": "2018-07-04", "close": 3.56, "volume": 11761895.0}, {"date": "2018-07-05", "close": 3.53, "volume": 14764333.0}, {"date": "2018-07-06", "close": 3.62, "volume": 13314592.0}, {"date": "2018-07-09", "close": 3.65, "volume": 9184791.0}, {"date": "2018-07-10", "close": 3.69, "volume": 14598457.0}, {"date": "2018-07-11", "close": 3.64, "volume": 17934841.0}, {"date": "2018-07-12", "close": 3.6, "volume": 19086647.0}, {"date": "2018-07-13", "close": 3.63, "volume": 21354068.0}, {"date": "2018-07-16", "close": 3.63, "volume": 8566581.0}, {"date": "2018-07-17", "close": 3.55, "volume": 11335635.0}, {"date": "2018-07-18", "close": 3.58, "volume": 14773705.0}, {"date": "2018-07-19", "close": 3.65, "volume": 26707138.0}, {"date": "2018-07-20", "close": 3.54, "volume": 19231905.0}, {"date": "2018-07-23", "close": 3.49, "volume": 10239889.0}, {"date": "2018-07-24", "close": 3.57, "volume": 13184944.0}, {"date": "2018-07-25", "close": 3.63, "volume": 15390622.0}, {"date": "2018-07-26", "close": 3.62, "volume": 14868107.0}, {"date": "2018-07-27", "close": 3.63, "volume": 8575577.0}, {"date": "2018-07-30", "close": 3.58, "volume": 8463284.0}, {"date": "2018-07-31", "close": 3.57, "volume": 13755233.0}, {"date": "2018-08-01", "close": 3.61, "volume": 9294779.0}, {"date": "2018-08-02", "close": 3.52, "volume": 16097508.0}, {"date": "2018-08-03", "close": 3.43, "volume": 19352472.0}, {"date": "2018-08-06", "close": 3.48, "volume": 11046749.0}, {"date": "2018-08-07", "close": 3.48, "volume": 14224123.0}, {"date": "2018-08-08", "close": 3.52, "volume": 11730666.0}, {"date": "2018-08-09", "close": 3.63, "volume": 24622219.0}, {"date": "2018-08-10", "close": 3.63, "volume": 10686102.0}, {"date": "2018-08-13", "close": 3.55, "volume": 16637814.0}, {"date": "2018-08-14", "close": 3.53, "volume": 22193264.0}, {"date": "2018-08-15", "close": 3.4, "volume": 22751372.0}, {"date": "2018-08-16", "close": 3.38, "volume": 14263237.0}, {"date": "2018-08-17", "close": 3.36, "volume": 14627969.0}, {"date": "2018-08-20", "close": 3.37, "volume": 15018728.0}, {"date": "2018-08-21", "close": 3.29, "volume": 15160384.0}, {"date": "2018-08-22", "close": 3.26, "volume": 18370040.0}, {"date": "2018-08-23", "close": 3.42, "volume": 28770257.0}, {"date": "2018-08-24", "close": 3.39, "volume": 30308551.0}, {"date": "2018-08-27", "close": 3.38, "volume": 23939801.0}, {"date": "2018-08-28", "close": 3.5, "volume": 26058848.0}, {"date": "2018-08-29", "close": 3.57, "volume": 30042802.0}, {"date": "2018-08-30", "close": 3.58, "volume": 22330086.0}, {"date": "2018-08-31", "close": 3.48, "volume": 33013154.0}, {"date": "2018-09-03", "close": 3.5, "volume": 13360649.0}, {"date": "2018-09-04", "close": 3.47, "volume": 11452128.0}, {"date": "2018-09-05", "close": 3.39, "volume": 20998390.0}, {"date": "2018-09-06", "close": 3.47, "volume": 26604763.0}, {"date": "2018-09-07", "close": 3.49, "volume": 14624706.0}, {"date": "2018-09-10", "close": 3.55, "volume": 17640236.0}, {"date": "2018-09-11", "close": 3.63, "volume": 18640818.0}, {"date": "2018-09-12", "close": 3.64, "volume": 16884677.0}, {"date": "2018-09-13", "close": 3.69, "volume": 51925503.0}, {"date": "2018-09-14", "close": 3.75, "volume": 21635741.0}, {"date": "2018-09-17", "close": 3.81, "volume": 31156674.0}, {"date": "2018-09-18", "close": 3.81, "volume": 25135539.0}, {"date": "2018-09-19", "close": 3.89, "volume": 36285786.0}, {"date": "2018-09-20", "close": 3.85, "volume": 25393986.0}, {"date": "2018-09-21", "close": 3.9, "volume": 34551711.0}, {"date": "2018-09-24", "close": 3.85, "volume": 19635330.0}, {"date": "2018-09-25", "close": 3.9, "volume": 18113009.0}, {"date": "2018-09-26", "close": 3.92, "volume": 13821700.0}, {"date": "2018-09-27", "close": 3.89, "volume": 16097414.0}, {"date": "2018-09-28", "close": 3.92, "volume": 20273248.0}, {"date": "2018-10-01", "close": 3.88, "volume": 12605541.0}, {"date": "2018-10-02", "close": 3.91, "volume": 20563405.0}, {"date": "2018-10-03", "close": 3.96, "volume": 15932226.0}, {"date": "2018-10-04", "close": 4.25, "volume": 52652585.0}, {"date": "2018-10-05", "close": 4.23, "volume": 23250137.0}, {"date": "2018-10-08", "close": 4.0, "volume": 23607544.0}, {"date": "2018-10-09", "close": 4.02, "volume": 21412723.0}, {"date": "2018-10-10", "close": 3.93, "volume": 24110433.0}, {"date": "2018-10-11", "close": 3.81, "volume": 29115574.0}, {"date": "2018-10-12", "close": 3.88, "volume": 15374546.0}, {"date": "2018-10-15", "close": 3.82, "volume": 21267444.0}, {"date": "2018-10-16", "close": 3.85, "volume": 19638438.0}, {"date": "2018-10-17", "close": 3.82, "volume": 10316485.0}, {"date": "2018-10-18", "close": 3.85, "volume": 21216897.0}, {"date": "2018-10-19", "close": 3.76, "volume": 23599027.0}, {"date": "2018-10-22", "close": 3.78, "volume": 22676006.0}, {"date": "2018-10-23", "close": 3.73, "volume": 21339125.0}, {"date": "2018-10-24", "close": 3.65, "volume": 13816473.0}, {"date": "2018-10-25", "close": 3.52, "volume": 24145797.0}, {"date": "2018-10-26", "close": 3.51, "volume": 17581623.0}, {"date": "2018-10-29", "close": 3.52, "volume": 8977970.0}, {"date": "2018-10-30", "close": 3.61, "volume": 16954226.0}, {"date": "2018-10-31", "close": 3.62, "volume": 15100123.0}, {"date": "2018-11-01", "close": 3.59, "volume": 17414516.0}, {"date": "2018-11-02", "close": 3.66, "volume": 18711814.0}, {"date": "2018-11-05", "close": 3.64, "volume": 21384155.0}, {"date": "2018-11-06", "close": 3.69, "volume": 13678560.0}, {"date": "2018-11-07", "close": 3.66, "volume": 12781046.0}, {"date": "2018-11-08", "close": 3.64, "volume": 15622926.0}, {"date": "2018-11-09", "close": 3.54, "volume": 14092998.0}, {"date": "2018-11-12", "close": 3.53, "volume": 30993286.0}, {"date": "2018-11-13", "close": 3.44, "volume": 13965282.0}, {"date": "2018-11-14", "close": 3.35, "volume": 19131061.0}, {"date": "2018-11-15", "close": 3.33, "volume": 17584654.0}, {"date": "2018-11-16", "close": 3.38, "volume": 15739884.0}, {"date": "2018-11-19", "close": 3.31, "volume": 12808023.0}, {"date": "2018-11-20", "close": 3.27, "volume": 16570881.0}, {"date": "2018-11-21", "close": 3.13, "volume": 25664666.0}, {"date": "2018-11-22", "close": 3.15, "volume": 26902626.0}, {"date": "2018-11-23", "close": 3.16, "volume": 7673478.0}, {"date": "2018-11-26", "close": 3.1, "volume": 14077641.0}, {"date": "2018-11-27", "close": 3.11, "volume": 15282414.0}, {"date": "2018-11-28", "close": 3.09, "volume": 15744775.0}, {"date": "2018-11-29", "close": 3.14, "volume": 23918662.0}, {"date": "2018-11-30", "close": 3.1, "volume": 30505464.0}, {"date": "2018-12-03", "close": 3.32, "volume": 47812395.0}, {"date": "2018-12-04", "close": 3.21, "volume": 26086968.0}, {"date": "2018-12-05", "close": 3.23, "volume": 37401438.0}, {"date": "2018-12-06", "close": 3.12, "volume": 18163729.0}, {"date": "2018-12-07", "close": 3.09, "volume": 16998744.0}, {"date": "2018-12-10", "close": 3.04, "volume": 21610730.0}, {"date": "2018-12-11", "close": 3.09, "volume": 12074419.0}, {"date": "2018-12-12", "close": 3.18, "volume": 21110434.0}, {"date": "2018-12-13", "close": 3.25, "volume": 15888020.0}, {"date": "2018-12-14", "close": 3.28, "volume": 19875202.0}, {"date": "2018-12-17", "close": 3.36, "volume": 15728558.0}, {"date": "2018-12-18", "close": 3.33, "volume": 17206904.0}, {"date": "2018-12-19", "close": 3.31, "volume": 10877377.0}, {"date": "2018-12-20", "close": 3.15, "volume": 31261277.0}, {"date": "2018-12-21", "close": 3.18, "volume": 37587858.0}, {"date": "2018-12-24", "close": 3.24, "volume": 6024402.0}, {"date": "2018-12-27", "close": 3.35, "volume": 15531472.0}, {"date": "2018-12-28", "close": 3.39, "volume": 8025824.0}, {"date": "2018-12-31", "close": 3.35, "volume": 4091699.0}, {"date": "2019-01-02", "close": 3.27, "volume": 8242221.0}, {"date": "2019-01-03", "close": 3.25, "volume": 10776327.0}, {"date": "2019-01-04", "close": 3.28, "volume": 9902856.0}, {"date": "2019-01-07", "close": 3.37, "volume": 10326244.0}, {"date": "2019-01-08", "close": 3.39, "volume": 14337789.0}, {"date": "2019-01-09", "close": 3.4, "volume": 26287314.0}, {"date": "2019-01-10", "close": 3.43, "volume": 15826972.0}, {"date": "2019-01-11", "close": 3.4, "volume": 9591960.0}, {"date": "2019-01-14", "close": 3.4, "volume": 10369601.0}, {"date": "2019-01-15", "close": 3.4, "volume": 11904796.0}, {"date": "2019-01-16", "close": 3.33, "volume": 22781474.0}, {"date": "2019-01-17", "close": 3.45, "volume": 18978244.0}, {"date": "2019-01-18", "close": 3.41, "volume": 10219338.0}, {"date": "2019-01-21", "close": 3.39, "volume": 10146570.0}, {"date": "2019-01-22", "close": 3.36, "volume": 9039111.0}, {"date": "2019-01-23", "close": 3.34, "volume": 12005901.0}, {"date": "2019-01-24", "close": 3.31, "volume": 16811595.0}, {"date": "2019-01-25", "close": 3.29, "volume": 25566924.0}, {"date": "2019-01-29", "close": 3.37, "volume": 18227078.0}, {"date": "2019-01-30", "close": 3.44, "volume": 19804934.0}, {"date": "2019-01-31", "close": 3.53, "volume": 28251625.0}, {"date": "2019-02-01", "close": 3.5, "volume": 13040305.0}, {"date": "2019-02-04", "close": 3.45, "volume": 12090113.0}, {"date": "2019-02-05", "close": 3.51, "volume": 16028893.0}, {"date": "2019-02-06", "close": 3.53, "volume": 16395515.0}, {"date": "2019-02-07", "close": 3.7, "volume": 31499450.0}, {"date": "2019-02-08", "close": 3.64, "volume": 30841756.0}, {"date": "2019-02-11", "close": 3.7, "volume": 16887269.0}, {"date": "2019-02-12", "close": 3.69, "volume": 20311012.0}, {"date": "2019-02-13", "close": 3.67, "volume": 21212683.0}, {"date": "2019-02-14", "close": 3.8, "volume": 52968183.0}, {"date": "2019-02-15", "close": 3.81, "volume": 21883971.0}, {"date": "2019-02-18", "close": 3.85, "volume": 21038551.0}, {"date": "2019-02-19", "close": 3.89, "volume": 24120846.0}, {"date": "2019-02-20", "close": 3.91, "volume": 19219332.0}, {"date": "2019-02-21", "close": 3.87, "volume": 26555478.0}, {"date": "2019-02-22", "close": 3.83, "volume": 33996390.0}, {"date": "2019-02-25", "close": 3.93, "volume": 30321775.0}, {"date": "2019-02-26", "close": 3.89, "volume": 18864356.0}, {"date": "2019-02-27", "close": 3.95, "volume": 15118829.0}, {"date": "2019-02-28", "close": 3.91, "volume": 22988358.0}, {"date": "2019-03-01", "close": 3.91, "volume": 14667100.0}, {"date": "2019-03-04", "close": 3.91, "volume": 15309671.0}, {"date": "2019-03-05", "close": 3.9, "volume": 18704185.0}, {"date": "2019-03-06", "close": 3.89, "volume": 17655534.0}, {"date": "2019-03-07", "close": 3.82, "volume": 19355260.0}, {"date": "2019-03-08", "close": 3.78, "volume": 13654481.0}, {"date": "2019-03-11", "close": 3.77, "volume": 10730761.0}, {"date": "2019-03-12", "close": 3.8, "volume": 11796522.0}, {"date": "2019-03-13", "close": 3.82, "volume": 18710825.0}, {"date": "2019-03-14", "close": 3.85, "volume": 10929606.0}, {"date": "2019-03-15", "close": 3.81, "volume": 26240991.0}, {"date": "2019-03-18", "close": 3.86, "volume": 10523871.0}, {"date": "2019-03-19", "close": 3.88, "volume": 11929302.0}, {"date": "2019-03-20", "close": 3.84, "volume": 11581491.0}, {"date": "2019-03-21", "close": 3.84, "volume": 18150068.0}, {"date": "2019-03-22", "close": 3.87, "volume": 14127438.0}, {"date": "2019-03-25", "close": 3.76, "volume": 18146097.0}, {"date": "2019-03-26", "close": 3.73, "volume": 27107068.0}, {"date": "2019-03-27", "close": 3.68, "volume": 16088253.0}, {"date": "2019-03-28", "close": 3.74, "volume": 12398659.0}, {"date": "2019-03-29", "close": 3.73, "volume": 21359714.0}, {"date": "2019-04-01", "close": 3.75, "volume": 20169581.0}, {"date": "2019-04-02", "close": 3.81, "volume": 18911953.0}, {"date": "2019-04-03", "close": 3.91, "volume": 23544589.0}, {"date": "2019-04-04", "close": 3.88, "volume": 18635387.0}, {"date": "2019-04-05", "close": 3.82, "volume": 12478479.0}, {"date": "2019-04-08", "close": 3.88, "volume": 12727053.0}, {"date": "2019-04-09", "close": 3.77, "volume": 23388987.0}, {"date": "2019-04-10", "close": 3.7, "volume": 18050733.0}, {"date": "2019-04-11", "close": 3.58, "volume": 26457767.0}, {"date": "2019-04-12", "close": 3.54, "volume": 13530163.0}, {"date": "2019-04-15", "close": 3.5, "volume": 12050317.0}, {"date": "2019-04-16", "close": 3.52, "volume": 21654371.0}, {"date": "2019-04-17", "close": 3.51, "volume": 15135513.0}, {"date": "2019-04-18", "close": 3.49, "volume": 16710037.0}, {"date": "2019-04-23", "close": 3.47, "volume": 18947875.0}, {"date": "2019-04-24", "close": 3.4, "volume": 22696579.0}, {"date": "2019-04-26", "close": 3.41, "volume": 17058877.0}, {"date": "2019-04-29", "close": 3.33, "volume": 16195558.0}, {"date": "2019-04-30", "close": 3.34, "volume": 16784601.0}, {"date": "2019-05-01", "close": 3.33, "volume": 8656621.0}, {"date": "2019-05-02", "close": 3.34, "volume": 15869946.0}, {"date": "2019-05-03", "close": 3.31, "volume": 7309867.0}, {"date": "2019-05-06", "close": 3.3, "volume": 19019424.0}, {"date": "2019-05-07", "close": 3.36, "volume": 12639385.0}, {"date": "2019-05-08", "close": 3.3, "volume": 19833226.0}, {"date": "2019-05-09", "close": 3.28, "volume": 12831364.0}, {"date": "2019-05-10", "close": 3.29, "volume": 15842643.0}, {"date": "2019-05-13", "close": 3.34, "volume": 16768286.0}, {"date": "2019-05-14", "close": 3.4, "volume": 23171933.0}, {"date": "2019-05-15", "close": 3.46, "volume": 22000149.0}, {"date": "2019-05-16", "close": 3.52, "volume": 29113457.0}, {"date": "2019-05-17", "close": 3.52, "volume": 17006452.0}, {"date": "2019-05-20", "close": 3.51, "volume": 19146222.0}, {"date": "2019-05-21", "close": 3.46, "volume": 23114800.0}, {"date": "2019-05-22", "close": 3.48, "volume": 17173940.0}, {"date": "2019-05-23", "close": 3.45, "volume": 16163284.0}, {"date": "2019-05-24", "close": 3.44, "volume": 16326902.0}, {"date": "2019-05-27", "close": 3.46, "volume": 5644861.0}, {"date": "2019-05-28", "close": 3.44, "volume": 19250973.0}, {"date": "2019-05-29", "close": 3.36, "volume": 24227670.0}, {"date": "2019-05-30", "close": 3.29, "volume": 21308385.0}, {"date": "2019-05-31", "close": 3.32, "volume": 15065632.0}, {"date": "2019-06-03", "close": 3.27, "volume": 11084277.0}, {"date": "2019-06-04", "close": 3.24, "volume": 23150834.0}, {"date": "2019-06-05", "close": 3.23, "volume": 12984075.0}, {"date": "2019-06-06", "close": 3.2, "volume": 16464959.0}, {"date": "2019-06-07", "close": 3.24, "volume": 20984163.0}, {"date": "2019-06-11", "close": 3.22, "volume": 23483473.0}, {"date": "2019-06-12", "close": 3.25, "volume": 16842579.0}, {"date": "2019-06-13", "close": 3.22, "volume": 22559525.0}, {"date": "2019-06-14", "close": 3.31, "volume": 22127354.0}, {"date": "2019-06-17", "close": 3.17, "volume": 21713318.0}, {"date": "2019-06-18", "close": 3.17, "volume": 32172347.0}, {"date": "2019-06-19", "close": 3.22, "volume": 24898465.0}, {"date": "2019-06-20", "close": 3.19, "volume": 44174118.0}, {"date": "2019-06-21", "close": 3.22, "volume": 34561734.0}, {"date": "2019-06-24", "close": 3.24, "volume": 15135088.0}, {"date": "2019-06-25", "close": 3.22, "volume": 19944305.0}, {"date": "2019-06-26", "close": 3.2, "volume": 27137636.0}, {"date": "2019-06-27", "close": 3.25, "volume": 15634948.0}, {"date": "2019-06-28", "close": 3.18, "volume": 18587441.0}, {"date": "2019-07-01", "close": 3.2, "volume": 14352471.0}, {"date": "2019-07-02", "close": 3.29, "volume": 24683873.0}, {"date": "2019-07-03", "close": 3.28, "volume": 16232327.0}, {"date": "2019-07-04", "close": 3.23, "volume": 18463870.0}, {"date": "2019-07-05", "close": 3.16, "volume": 26448741.0}, {"date": "2019-07-08", "close": 3.16, "volume": 15426211.0}, {"date": "2019-07-09", "close": 3.14, "volume": 18327073.0}, {"date": "2019-07-10", "close": 3.06, "volume": 25483615.0}, {"date": "2019-07-11", "close": 3.15, "volume": 28786325.0}, {"date": "2019-07-12", "close": 3.13, "volume": 21038767.0}, {"date": "2019-07-15", "close": 3.11, "volume": 16610521.0}, {"date": "2019-07-16", "close": 3.04, "volume": 17498660.0}, {"date": "2019-07-17", "close": 3.03, "volume": 17424152.0}, {"date": "2019-07-18", "close": 2.98, "volume": 24629598.0}, {"date": "2019-07-19", "close": 3.01, "volume": 21572319.0}, {"date": "2019-07-22", "close": 3.09, "volume": 16421921.0}, {"date": "2019-07-23", "close": 3.12, "volume": 25687324.0}, {"date": "2019-07-24", "close": 3.13, "volume": 22357107.0}, {"date": "2019-07-25", "close": 3.16, "volume": 31173924.0}, {"date": "2019-07-26", "close": 3.16, "volume": 15278963.0}, {"date": "2019-07-29", "close": 3.17, "volume": 12763217.0}, {"date": "2019-07-30", "close": 3.16, "volume": 11010241.0}, {"date": "2019-07-31", "close": 3.14, "volume": 14568465.0}, {"date": "2019-08-01", "close": 3.1, "volume": 12279405.0}, {"date": "2019-08-02", "close": 2.98, "volume": 18881618.0}, {"date": "2019-08-05", "close": 2.86, "volume": 26059895.0}, {"date": "2019-08-06", "close": 2.79, "volume": 26424676.0}, {"date": "2019-08-07", "close": 2.77, "volume": 18848603.0}, {"date": "2019-08-08", "close": 2.83, "volume": 25066690.0}, {"date": "2019-08-09", "close": 2.88, "volume": 18598107.0}, {"date": "2019-08-12", "close": 2.82, "volume": 13049281.0}, {"date": "2019-08-13", "close": 2.85, "volume": 18362933.0}, {"date": "2019-08-14", "close": 2.93, "volume": 19878344.0}, {"date": "2019-08-15", "close": 2.8, "volume": 17452478.0}, {"date": "2019-08-16", "close": 2.76, "volume": 19160820.0}, {"date": "2019-08-19", "close": 2.82, "volume": 14567737.0}, {"date": "2019-08-20", "close": 2.83, "volume": 13725292.0}, {"date": "2019-08-21", "close": 2.75, "volume": 16919049.0}, {"date": "2019-08-22", "close": 2.63, "volume": 18499398.0}, {"date": "2019-08-23", "close": 2.46, "volume": 27053239.0}, {"date": "2019-08-26", "close": 2.47, "volume": 27237762.0}, {"date": "2019-08-27", "close": 2.45, "volume": 24485302.0}, {"date": "2019-08-28", "close": 2.54, "volume": 27020747.0}, {"date": "2019-08-29", "close": 2.57, "volume": 29169282.0}, {"date": "2019-08-30", "close": 2.64, "volume": 21082371.0}, {"date": "2019-09-02", "close": 2.64, "volume": 15181243.0}, {"date": "2019-09-03", "close": 2.7, "volume": 15747188.0}, {"date": "2019-09-04", "close": 2.68, "volume": 24128456.0}, {"date": "2019-09-05", "close": 2.71, "volume": 20215905.0}, {"date": "2019-09-06", "close": 2.79, "volume": 25202495.0}, {"date": "2019-09-09", "close": 2.74, "volume": 13051001.0}, {"date": "2019-09-10", "close": 2.69, "volume": 30032559.0}, {"date": "2019-09-11", "close": 2.78, "volume": 30654350.0}, {"date": "2019-09-12", "close": 2.76, "volume": 12315871.0}, {"date": "2019-09-13", "close": 2.81, "volume": 28810532.0}, {"date": "2019-09-16", "close": 2.81, "volume": 21178951.0}, {"date": "2019-09-17", "close": 2.73, "volume": 26902072.0}, {"date": "2019-09-18", "close": 2.72, "volume": 20465782.0}, {"date": "2019-09-19", "close": 2.73, "volume": 24281550.0}, {"date": "2019-09-20", "close": 2.77, "volume": 24903196.0}, {"date": "2019-09-23", "close": 2.74, "volume": 14688856.0}, {"date": "2019-09-24", "close": 2.65, "volume": 28544737.0}, {"date": "2019-09-25", "close": 2.61, "volume": 27080516.0}, {"date": "2019-09-26", "close": 2.57, "volume": 22043934.0}, {"date": "2019-09-27", "close": 2.63, "volume": 23112960.0}, {"date": "2019-09-30", "close": 2.62, "volume": 16706485.0}, {"date": "2019-10-01", "close": 2.65, "volume": 14154657.0}, {"date": "2019-10-02", "close": 2.55, "volume": 19366932.0}, {"date": "2019-10-03", "close": 2.46, "volume": 18131563.0}, {"date": "2019-10-04", "close": 2.43, "volume": 13126662.0}, {"date": "2019-10-07", "close": 2.44, "volume": 9654993.0}, {"date": "2019-10-08", "close": 2.47, "volume": 12979499.0}, {"date": "2019-10-09", "close": 2.41, "volume": 14632362.0}, {"date": "2019-10-10", "close": 2.42, "volume": 17087560.0}, {"date": "2019-10-11", "close": 2.45, "volume": 20322925.0}, {"date": "2019-10-14", "close": 2.5, "volume": 19070372.0}, {"date": "2019-10-15", "close": 2.47, "volume": 12415288.0}, {"date": "2019-10-16", "close": 2.46, "volume": 11796903.0}, {"date": "2019-10-17", "close": 2.5, "volume": 21780682.0}, {"date": "2019-10-18", "close": 2.46, "volume": 17985575.0}, {"date": "2019-10-21", "close": 2.44, "volume": 16938859.0}, {"date": "2019-10-22", "close": 2.6, "volume": 23928263.0}, {"date": "2019-10-23", "close": 2.57, "volume": 24759058.0}, {"date": "2019-10-24", "close": 2.58, "volume": 11588558.0}, {"date": "2019-10-25", "close": 2.6, "volume": 15702842.0}, {"date": "2019-10-28", "close": 2.59, "volume": 24491987.0}, {"date": "2019-10-29", "close": 2.64, "volume": 22992230.0}, {"date": "2019-10-30", "close": 2.63, "volume": 16361908.0}, {"date": "2019-10-31", "close": 2.55, "volume": 15992033.0}, {"date": "2019-11-01", "close": 2.53, "volume": 14855545.0}, {"date": "2019-11-04", "close": 2.61, "volume": 12833752.0}, {"date": "2019-11-05", "close": 2.58, "volume": 12659890.0}, {"date": "2019-11-06", "close": 2.65, "volume": 20530128.0}, {"date": "2019-11-07", "close": 2.72, "volume": 27823268.0}, {"date": "2019-11-08", "close": 2.74, "volume": 17199727.0}, {"date": "2019-11-11", "close": 2.75, "volume": 12842945.0}, {"date": "2019-11-12", "close": 2.74, "volume": 15432434.0}, {"date": "2019-11-13", "close": 2.71, "volume": 17628191.0}, {"date": "2019-11-14", "close": 2.7, "volume": 10059916.0}, {"date": "2019-11-15", "close": 2.69, "volume": 8804582.0}, {"date": "2019-11-18", "close": 2.69, "volume": 7594314.0}, {"date": "2019-11-19", "close": 2.69, "volume": 16376500.0}, {"date": "2019-11-20", "close": 2.64, "volume": 22096405.0}, {"date": "2019-11-21", "close": 2.6, "volume": 29398223.0}, {"date": "2019-11-22", "close": 2.64, "volume": 12692087.0}, {"date": "2019-11-25", "close": 2.64, "volume": 14495125.0}, {"date": "2019-11-26", "close": 2.64, "volume": 31211483.0}, {"date": "2019-11-27", "close": 2.67, "volume": 11338094.0}, {"date": "2019-11-28", "close": 2.68, "volume": 11938919.0}, {"date": "2019-11-29", "close": 2.7, "volume": 14953441.0}, {"date": "2019-12-02", "close": 2.67, "volume": 16038803.0}, {"date": "2019-12-03", "close": 2.59, "volume": 20605208.0}, {"date": "2019-12-04", "close": 2.61, "volume": 27216308.0}, {"date": "2019-12-05", "close": 2.6, "volume": 17669927.0}, {"date": "2019-12-06", "close": 2.54, "volume": 10788369.0}, {"date": "2019-12-09", "close": 2.66, "volume": 21845922.0}, {"date": "2019-12-10", "close": 2.71, "volume": 16304476.0}, {"date": "2019-12-11", "close": 2.79, "volume": 26822580.0}, {"date": "2019-12-12", "close": 2.8, "volume": 21892621.0}, {"date": "2019-12-13", "close": 2.88, "volume": 32267837.0}, {"date": "2019-12-16", "close": 2.92, "volume": 18847125.0}, {"date": "2019-12-17", "close": 2.88, "volume": 20708549.0}, {"date": "2019-12-18", "close": 2.86, "volume": 21604087.0}, {"date": "2019-12-19", "close": 2.86, "volume": 37037227.0}, {"date": "2019-12-20", "close": 2.78, "volume": 47069987.0}, {"date": "2019-12-23", "close": 2.71, "volume": 13600856.0}, {"date": "2019-12-24", "close": 2.69, "volume": 4752964.0}, {"date": "2019-12-27", "close": 2.74, "volume": 8784967.0}, {"date": "2019-12-30", "close": 2.7, "volume": 7196396.0}, {"date": "2019-12-31", "close": 2.7, "volume": 8303916.0}, {"date": "2020-01-02", "close": 2.68, "volume": 7509492.0}, {"date": "2020-01-03", "close": 2.67, "volume": 8960368.0}, {"date": "2020-01-06", "close": 2.72, "volume": 18149843.0}, {"date": "2020-01-07", "close": 2.8, "volume": 21921673.0}, {"date": "2020-01-08", "close": 2.75, "volume": 14615482.0}, {"date": "2020-01-09", "close": 2.79, "volume": 10808701.0}, {"date": "2020-01-10", "close": 2.8, "volume": 17167451.0}, {"date": "2020-01-13", "close": 2.79, "volume": 10168806.0}, {"date": "2020-01-14", "close": 2.89, "volume": 27406252.0}, {"date": "2020-01-15", "close": 2.85, "volume": 15052738.0}, {"date": "2020-01-16", "close": 2.85, "volume": 13486792.0}, {"date": "2020-01-17", "close": 2.88, "volume": 13029364.0}, {"date": "2020-01-20", "close": 2.92, "volume": 10202725.0}, {"date": "2020-01-21", "close": 2.85, "volume": 19560919.0}, {"date": "2020-01-22", "close": 2.84, "volume": 10938317.0}, {"date": "2020-01-23", "close": 2.78, "volume": 20043007.0}, {"date": "2020-01-24", "close": 2.73, "volume": 16588955.0}, {"date": "2020-01-28", "close": 2.68, "volume": 15436521.0}, {"date": "2020-01-29", "close": 2.7, "volume": 12783462.0}, {"date": "2020-01-30", "close": 2.62, "volume": 16344374.0}, {"date": "2020-01-31", "close": 2.64, "volume": 16722530.0}, {"date": "2020-02-03", "close": 2.53, "volume": 18925044.0}, {"date": "2020-02-04", "close": 2.54, "volume": 8553925.0}, {"date": "2020-02-05", "close": 2.59, "volume": 14756846.0}, {"date": "2020-02-06", "close": 2.66, "volume": 19498178.0}, {"date": "2020-02-07", "close": 2.62, "volume": 11677672.0}, {"date": "2020-02-10", "close": 2.54, "volume": 20989730.0}, {"date": "2020-02-11", "close": 2.55, "volume": 10020488.0}, {"date": "2020-02-12", "close": 2.55, "volume": 17718561.0}, {"date": "2020-02-13", "close": 2.59, "volume": 20284796.0}, {"date": "2020-02-14", "close": 2.63, "volume": 20637341.0}, {"date": "2020-02-17", "close": 2.61, "volume": 15755370.0}, {"date": "2020-02-18", "close": 2.6, "volume": 25184512.0}, {"date": "2020-02-19", "close": 2.6, "volume": 24415747.0}, {"date": "2020-02-20", "close": 2.61, "volume": 22508941.0}, {"date": "2020-02-21", "close": 2.56, "volume": 22391431.0}, {"date": "2020-02-24", "close": 2.47, "volume": 22529264.0}, {"date": "2020-02-25", "close": 2.41, "volume": 25889985.0}, {"date": "2020-02-26", "close": 2.25, "volume": 50097179.0}, {"date": "2020-02-27", "close": 2.23, "volume": 32953341.0}, {"date": "2020-02-28", "close": 2.22, "volume": 47212409.0}, {"date": "2020-03-02", "close": 2.29, "volume": 47598252.0}, {"date": "2020-03-03", "close": 2.3, "volume": 40411399.0}, {"date": "2020-03-04", "close": 2.29, "volume": 26298029.0}, {"date": "2020-03-05", "close": 2.32, "volume": 55241001.0}, {"date": "2020-03-06", "close": 2.15, "volume": 38554815.0}, {"date": "2020-03-09", "close": 1.795, "volume": 43672805.0}, {"date": "2020-03-10", "close": 2.02, "volume": 66718004.0}, {"date": "2020-03-11", "close": 1.91, "volume": 35485882.0}, {"date": "2020-03-12", "close": 1.76, "volume": 48978743.0}, {"date": "2020-03-13", "close": 1.935, "volume": 44688153.0}, {"date": "2020-03-16", "close": 1.77, "volume": 39266532.0}, {"date": "2020-03-17", "close": 1.965, "volume": 42787340.0}, {"date": "2020-03-18", "close": 1.76, "volume": 33098737.0}, {"date": "2020-03-19", "close": 1.75, "volume": 37126986.0}, {"date": "2020-03-20", "close": 1.77, "volume": 35413190.0}, {"date": "2020-03-23", "close": 1.665, "volume": 25327344.0}, {"date": "2020-03-24", "close": 1.75, "volume": 32746523.0}, {"date": "2020-03-25", "close": 1.87, "volume": 24708887.0}, {"date": "2020-03-26", "close": 1.88, "volume": 20189200.0}, {"date": "2020-03-27", "close": 1.77, "volume": 25917039.0}, {"date": "2020-03-30", "close": 1.86, "volume": 20887367.0}, {"date": "2020-03-31", "close": 1.765, "volume": 20423125.0}, {"date": "2020-04-01", "close": 1.895, "volume": 18857566.0}, {"date": "2020-04-02", "close": 1.85, "volume": 19866213.0}, {"date": "2020-04-03", "close": 1.83, "volume": 17685855.0}, {"date": "2020-04-06", "close": 1.915, "volume": 14089948.0}, {"date": "2020-04-07", "close": 1.845, "volume": 19862034.0}, {"date": "2020-04-08", "close": 1.94, "volume": 28422872.0}, {"date": "2020-04-09", "close": 2.03, "volume": 17602885.0}, {"date": "2020-04-14", "close": 2.06, "volume": 16631065.0}, {"date": "2020-04-15", "close": 2.08, "volume": 22289254.0}, {"date": "2020-04-16", "close": 1.99, "volume": 23200379.0}, {"date": "2020-04-17", "close": 2.06, "volume": 21111123.0}, {"date": "2020-04-20", "close": 1.99, "volume": 15961871.0}, {"date": "2020-04-21", "close": 1.87, "volume": 18295104.0}, {"date": "2020-04-22", "close": 1.81, "volume": 14972379.0}, {"date": "2020-04-23", "close": 1.845, "volume": 14701185.0}, {"date": "2020-04-24", "close": 1.845, "volume": 14638710.0}, {"date": "2020-04-27", "close": 1.9, "volume": 11947679.0}, {"date": "2020-04-28", "close": 1.855, "volume": 11886922.0}, {"date": "2020-04-29", "close": 1.87, "volume": 10372213.0}, {"date": "2020-04-30", "close": 1.985, "volume": 18430905.0}, {"date": "2020-05-01", "close": 1.885, "volume": 16712162.0}, {"date": "2020-05-04", "close": 1.83, "volume": 19175741.0}, {"date": "2020-05-05", "close": 1.89, "volume": 20234544.0}, {"date": "2020-05-06", "close": 1.86, "volume": 9949467.0}, {"date": "2020-05-07", "close": 1.865, "volume": 9674136.0}, {"date": "2020-05-08", "close": 1.85, "volume": 14861708.0}, {"date": "2020-05-11", "close": 1.925, "volume": 13875414.0}, {"date": "2020-05-12", "close": 1.845, "volume": 14625154.0}, {"date": "2020-05-13", "close": 1.85, "volume": 18116226.0}, {"date": "2020-05-14", "close": 1.785, "volume": 16593554.0}, {"date": "2020-05-15", "close": 1.865, "volume": 15573153.0}, {"date": "2020-05-18", "close": 1.88, "volume": 23408149.0}, {"date": "2020-05-19", "close": 1.99, "volume": 19373536.0}, {"date": "2020-05-20", "close": 1.98, "volume": 16024284.0}, {"date": "2020-05-21", "close": 1.95, "volume": 16890661.0}, {"date": "2020-05-22", "close": 1.905, "volume": 20727208.0}, {"date": "2020-05-25", "close": 1.895, "volume": 17423033.0}, {"date": "2020-05-26", "close": 1.915, "volume": 20951575.0}, {"date": "2020-05-27", "close": 1.975, "volume": 28564862.0}, {"date": "2020-05-28", "close": 1.95, "volume": 21992838.0}, {"date": "2020-05-29", "close": 1.91, "volume": 24095023.0}, {"date": "2020-06-01", "close": 1.95, "volume": 13232284.0}, {"date": "2020-06-02", "close": 2.02, "volume": 17601708.0}, {"date": "2020-06-03", "close": 2.16, "volume": 31517782.0}, {"date": "2020-06-04", "close": 2.21, "volume": 31339301.0}, {"date": "2020-06-05", "close": 2.19, "volume": 16821454.0}, {"date": "2020-06-09", "close": 2.34, "volume": 28913907.0}, {"date": "2020-06-10", "close": 2.29, "volume": 18783311.0}, {"date": "2020-06-11", "close": 2.19, "volume": 46610142.0}, {"date": "2020-06-12", "close": 2.1, "volume": 22144162.0}, {"date": "2020-06-15", "close": 1.995, "volume": 16685508.0}, {"date": "2020-06-16", "close": 2.06, "volume": 39173103.0}, {"date": "2020-06-17", "close": 2.05, "volume": 20395757.0}, {"date": "2020-06-18", "close": 2.06, "volume": 27738956.0}, {"date": "2020-06-19", "close": 1.995, "volume": 64821349.0}, {"date": "2020-06-22", "close": 2.06, "volume": 15633496.0}, {"date": "2020-06-23", "close": 2.07, "volume": 12422822.0}, {"date": "2020-06-24", "close": 2.05, "volume": 8321375.0}, {"date": "2020-06-25", "close": 1.97, "volume": 16433186.0}, {"date": "2020-06-26", "close": 2.0, "volume": 13727110.0}, {"date": "2020-06-29", "close": 1.975, "volume": 10306166.0}, {"date": "2020-06-30", "close": 2.04, "volume": 13442004.0}, {"date": "2020-07-01", "close": 2.04, "volume": 6484895.0}, {"date": "2020-07-02", "close": 2.07, "volume": 8048036.0}, {"date": "2020-07-03", "close": 2.13, "volume": 11477931.0}, {"date": "2020-07-06", "close": 2.08, "volume": 10825094.0}, {"date": "2020-07-07", "close": 2.06, "volume": 17096741.0}, {"date": "2020-07-08", "close": 2.06, "volume": 10220867.0}, {"date": "2020-07-09", "close": 2.09, "volume": 13489075.0}, {"date": "2020-07-10", "close": 2.04, "volume": 8732186.0}, {"date": "2020-07-13", "close": 2.12, "volume": 20298034.0}, {"date": "2020-07-14", "close": 2.07, "volume": 11949056.0}, {"date": "2020-07-15", "close": 2.14, "volume": 19104834.0}, {"date": "2020-07-16", "close": 2.13, "volume": 13249080.0}, {"date": "2020-07-17", "close": 2.22, "volume": 21347181.0}, {"date": "2020-07-20", "close": 2.17, "volume": 18004133.0}, {"date": "2020-07-21", "close": 2.2, "volume": 13912660.0}, {"date": "2020-07-22", "close": 2.17, "volume": 12970812.0}, {"date": "2020-07-23", "close": 2.21, "volume": 9407187.0}, {"date": "2020-07-24", "close": 2.19, "volume": 16408688.0}, {"date": "2020-07-27", "close": 2.23, "volume": 11497043.0}, {"date": "2020-07-28", "close": 2.2, "volume": 15446499.0}, {"date": "2020-07-29", "close": 2.14, "volume": 14979020.0}, {"date": "2020-07-30", "close": 2.17, "volume": 8412369.0}, {"date": "2020-07-31", "close": 2.06, "volume": 21630703.0}, {"date": "2020-08-03", "close": 2.04, "volume": 14142474.0}, {"date": "2020-08-04", "close": 2.1, "volume": 15421011.0}, {"date": "2020-08-05", "close": 2.13, "volume": 11880679.0}, {"date": "2020-08-06", "close": 2.21, "volume": 21461194.0}, {"date": "2020-08-07", "close": 2.21, "volume": 12197496.0}, {"date": "2020-08-10", "close": 2.22, "volume": 9882538.0}, {"date": "2020-08-11", "close": 2.24, "volume": 14285203.0}, {"date": "2020-08-12", "close": 2.23, "volume": 9364854.0}, {"date": "2020-08-13", "close": 2.2, "volume": 11590738.0}, {"date": "2020-08-14", "close": 2.19, "volume": 13652634.0}, {"date": "2020-08-17", "close": 2.14, "volume": 10815415.0}, {"date": "2020-08-18", "close": 2.14, "volume": 16134376.0}, {"date": "2020-08-19", "close": 2.15, "volume": 7947606.0}, {"date": "2020-08-20", "close": 2.14, "volume": 12643330.0}, {"date": "2020-08-21", "close": 2.23, "volume": 28350605.0}, {"date": "2020-08-24", "close": 2.18, "volume": 16469357.0}, {"date": "2020-08-25", "close": 2.18, "volume": 19244992.0}, {"date": "2020-08-26", "close": 2.13, "volume": 18322068.0}, {"date": "2020-08-27", "close": 2.12, "volume": 12233088.0}, {"date": "2020-08-28", "close": 2.1, "volume": 12029928.0}, {"date": "2020-08-31", "close": 2.1, "volume": 17301255.0}, {"date": "2020-09-01", "close": 2.1, "volume": 12828946.0}, {"date": "2020-09-02", "close": 2.17, "volume": 17007648.0}, {"date": "2020-09-03", "close": 2.24, "volume": 17190314.0}, {"date": "2020-09-04", "close": 2.15, "volume": 19024258.0}, {"date": "2020-09-07", "close": 2.17, "volume": 8916688.0}, {"date": "2020-09-08", "close": 2.2, "volume": 7951562.0}, {"date": "2020-09-09", "close": 2.15, "volume": 9415407.0}, {"date": "2020-09-10", "close": 2.14, "volume": 12631206.0}, {"date": "2020-09-11", "close": 2.13, "volume": 15154176.0}, {"date": "2020-09-14", "close": 2.17, "volume": 15284663.0}, {"date": "2020-09-15", "close": 2.18, "volume": 14197107.0}, {"date": "2020-09-16", "close": 2.19, "volume": 19800119.0}, {"date": "2020-09-17", "close": 2.16, "volume": 16435031.0}, {"date": "2020-09-18", "close": 2.24, "volume": 42309655.0}, {"date": "2020-09-21", "close": 2.27, "volume": 46405292.0}, {"date": "2020-09-22", "close": 2.17, "volume": 30981873.0}, {"date": "2020-09-23", "close": 2.22, "volume": 13251637.0}, {"date": "2020-09-24", "close": 2.17, "volume": 16057968.0}, {"date": "2020-09-25", "close": 2.16, "volume": 9308458.0}, {"date": "2020-09-28", "close": 2.17, "volume": 11361796.0}, {"date": "2020-09-29", "close": 2.16, "volume": 10646296.0}, {"date": "2020-09-30", "close": 2.04, "volume": 28699198.0}, {"date": "2020-10-01", "close": 2.09, "volume": 12434616.0}, {"date": "2020-10-02", "close": 2.05, "volume": 15337635.0}, {"date": "2020-10-05", "close": 2.12, "volume": 7024917.0}, {"date": "2020-10-06", "close": 2.14, "volume": 6959426.0}, {"date": "2020-10-07", "close": 2.15, "volume": 8001335.0}, {"date": "2020-10-08", "close": 2.18, "volume": 9934586.0}, {"date": "2020-10-09", "close": 2.19, "volume": 8993014.0}, {"date": "2020-10-12", "close": 2.19, "volume": 12354596.0}, {"date": "2020-10-13", "close": 2.16, "volume": 11543731.0}, {"date": "2020-10-14", "close": 2.09, "volume": 15885479.0}, {"date": "2020-10-15", "close": 2.13, "volume": 25031644.0}, {"date": "2020-10-16", "close": 2.11, "volume": 14602783.0}, {"date": "2020-10-19", "close": 2.2, "volume": 21242556.0}, {"date": "2020-10-20", "close": 2.19, "volume": 20198609.0}, {"date": "2020-10-21", "close": 2.22, "volume": 11682745.0}, {"date": "2020-10-22", "close": 2.22, "volume": 19490528.0}, {"date": "2020-10-23", "close": 2.22, "volume": 13152821.0}, {"date": "2020-10-26", "close": 2.21, "volume": 17318757.0}, {"date": "2020-10-27", "close": 2.16, "volume": 13831495.0}, {"date": "2020-10-28", "close": 2.12, "volume": 9048678.0}, {"date": "2020-10-29", "close": 2.05, "volume": 16557306.0}, {"date": "2020-10-30", "close": 2.03, "volume": 21903333.0}, {"date": "2020-11-02", "close": 2.05, "volume": 17290682.0}, {"date": "2020-11-03", "close": 2.13, "volume": 12996265.0}, {"date": "2020-11-04", "close": 2.1, "volume": 12680339.0}, {"date": "2020-11-05", "close": 2.08, "volume": 16948700.0}, {"date": "2020-11-06", "close": 2.13, "volume": 10139395.0}, {"date": "2020-11-09", "close": 2.2, "volume": 13092234.0}, {"date": "2020-11-10", "close": 2.22, "volume": 23191226.0}, {"date": "2020-11-11", "close": 2.26, "volume": 15175009.0}, {"date": "2020-11-12", "close": 2.23, "volume": 20384155.0}, {"date": "2020-11-13", "close": 2.21, "volume": 19686491.0}, {"date": "2020-11-16", "close": 2.24, "volume": 690326.0}, {"date": "2020-11-17", "close": 2.29, "volume": 50852171.0}, {"date": "2020-11-18", "close": 2.29, "volume": 21225904.0}, {"date": "2020-11-19", "close": 2.3, "volume": 15901549.0}, {"date": "2020-11-20", "close": 2.32, "volume": 27469277.0}, {"date": "2020-11-23", "close": 2.36, "volume": 15281428.0}, {"date": "2020-11-24", "close": 2.43, "volume": 25127952.0}, {"date": "2020-11-25", "close": 2.46, "volume": 26335111.0}, {"date": "2020-11-26", "close": 2.44, "volume": 33468030.0}, {"date": "2020-11-27", "close": 2.46, "volume": 14781520.0}, {"date": "2020-11-30", "close": 2.4, "volume": 35007345.0}, {"date": "2020-12-01", "close": 2.43, "volume": 12587520.0}, {"date": "2020-12-02", "close": 2.45, "volume": 21918186.0}, {"date": "2020-12-03", "close": 2.54, "volume": 25920052.0}, {"date": "2020-12-04", "close": 2.61, "volume": 23203924.0}, {"date": "2020-12-07", "close": 2.6, "volume": 17573617.0}, {"date": "2020-12-08", "close": 2.59, "volume": 14204374.0}, {"date": "2020-12-09", "close": 2.62, "volume": 13422961.0}, {"date": "2020-12-10", "close": 2.61, "volume": 18140054.0}, {"date": "2020-12-11", "close": 2.57, "volume": 17875218.0}, {"date": "2020-12-14", "close": 2.6, "volume": 19843445.0}, {"date": "2020-12-15", "close": 2.56, "volume": 12387404.0}, {"date": "2020-12-16", "close": 2.6, "volume": 14957106.0}, {"date": "2020-12-17", "close": 2.63, "volume": 19638553.0}, {"date": "2020-12-18", "close": 2.57, "volume": 32803958.0}, {"date": "2020-12-21", "close": 2.56, "volume": 12304604.0}, {"date": "2020-12-22", "close": 2.51, "volume": 8296492.0}, {"date": "2020-12-23", "close": 2.49, "volume": 9207797.0}, {"date": "2020-12-24", "close": 2.52, "volume": 7791736.0}, {"date": "2020-12-29", "close": 2.51, "volume": 5549278.0}, {"date": "2020-12-30", "close": 2.5, "volume": 10249164.0}, {"date": "2020-12-31", "close": 2.47, "volume": 9462932.0}, {"date": "2021-01-04", "close": 2.5, "volume": 10693614.0}, {"date": "2021-01-05", "close": 2.5, "volume": 13624988.0}, {"date": "2021-01-06", "close": 2.48, "volume": 11782350.0}, {"date": "2021-01-07", "close": 2.62, "volume": 24096199.0}, {"date": "2021-01-08", "close": 2.57, "volume": 14023775.0}, {"date": "2021-01-11", "close": 2.6, "volume": 16479786.0}, {"date": "2021-01-12", "close": 2.61, "volume": 13844632.0}, {"date": "2021-01-13", "close": 2.71, "volume": 17029420.0}, {"date": "2021-01-14", "close": 2.71, "volume": 30769210.0}, {"date": "2021-01-15", "close": 2.68, "volume": 17690809.0}, {"date": "2021-01-18", "close": 2.59, "volume": 12007766.0}, {"date": "2021-01-19", "close": 2.63, "volume": 9288459.0}, {"date": "2021-01-20", "close": 2.67, "volume": 11145331.0}, {"date": "2021-01-21", "close": 2.66, "volume": 17338266.0}, {"date": "2021-01-22", "close": 2.77, "volume": 31009782.0}, {"date": "2021-01-25", "close": 2.75, "volume": 14852965.0}, {"date": "2021-01-27", "close": 2.65, "volume": 26060174.0}, {"date": "2021-01-28", "close": 2.58, "volume": 18617607.0}, {"date": "2021-01-29", "close": 2.54, "volume": 15434890.0}, {"date": "2021-02-01", "close": 2.64, "volume": 24828322.0}, {"date": "2021-02-02", "close": 2.79, "volume": 42491635.0}, {"date": "2021-02-03", "close": 2.71, "volume": 32879202.0}, {"date": "2021-02-04", "close": 2.73, "volume": 18564879.0}, {"date": "2021-02-05", "close": 2.65, "volume": 17445504.0}, {"date": "2021-02-08", "close": 2.62, "volume": 11778134.0}, {"date": "2021-02-09", "close": 2.57, "volume": 15546060.0}, {"date": "2021-02-10", "close": 2.6, "volume": 9467111.0}, {"date": "2021-02-11", "close": 2.62, "volume": 6757247.0}, {"date": "2021-02-12", "close": 2.59, "volume": 4678971.0}, {"date": "2021-02-15", "close": 2.6, "volume": 6415200.0}, {"date": "2021-02-16", "close": 2.64, "volume": 9421881.0}, {"date": "2021-02-17", "close": 2.71, "volume": 10888272.0}, {"date": "2021-02-18", "close": 2.7, "volume": 14585256.0}, {"date": "2021-02-19", "close": 2.68, "volume": 15635873.0}, {"date": "2021-02-22", "close": 2.76, "volume": 20880856.0}, {"date": "2021-02-23", "close": 2.85, "volume": 27754450.0}, {"date": "2021-02-24", "close": 2.8, "volume": 12025138.0}, {"date": "2021-02-25", "close": 2.86, "volume": 14645366.0}, {"date": "2021-02-26", "close": 2.77, "volume": 37977965.0}, {"date": "2021-03-01", "close": 2.79, "volume": 11297909.0}, {"date": "2021-03-02", "close": 2.74, "volume": 24667819.0}, {"date": "2021-03-03", "close": 2.87, "volume": 24114960.0}, {"date": "2021-03-04", "close": 2.89, "volume": 22197464.0}, {"date": "2021-03-05", "close": 2.85, "volume": 24473893.0}, {"date": "2021-03-08", "close": 2.86, "volume": 15475637.0}, {"date": "2021-03-09", "close": 2.86, "volume": 23035649.0}, {"date": "2021-03-10", "close": 2.76, "volume": 15928554.0}, {"date": "2021-03-11", "close": 2.76, "volume": 14801356.0}, {"date": "2021-03-12", "close": 2.83, "volume": 10289319.0}, {"date": "2021-03-15", "close": 2.82, "volume": 10033385.0}, {"date": "2021-03-16", "close": 2.79, "volume": 11434253.0}, {"date": "2021-03-17", "close": 2.71, "volume": 26203521.0}, {"date": "2021-03-18", "close": 2.73, "volume": 12309486.0}, {"date": "2021-03-19", "close": 2.7, "volume": 26943643.0}, {"date": "2021-03-22", "close": 2.74, "volume": 9953889.0}, {"date": "2021-03-23", "close": 2.71, "volume": 12950214.0}, {"date": "2021-03-24", "close": 2.7, "volume": 9863706.0}, {"date": "2021-03-25", "close": 2.72, "volume": 9602535.0}, {"date": "2021-03-26", "close": 2.75, "volume": 9791726.0}, {"date": "2021-03-29", "close": 2.84, "volume": 9735869.0}, {"date": "2021-03-30", "close": 2.8, "volume": 12885048.0}, {"date": "2021-03-31", "close": 2.81, "volume": 11094066.0}, {"date": "2021-04-01", "close": 2.85, "volume": 7177651.0}, {"date": "2021-04-06", "close": 2.82, "volume": 10616025.0}, {"date": "2021-04-07", "close": 2.89, "volume": 15419086.0}, {"date": "2021-04-08", "close": 2.94, "volume": 12529458.0}, {"date": "2021-04-09", "close": 2.92, "volume": 8336994.0}, {"date": "2021-04-12", "close": 2.89, "volume": 9100987.0}, {"date": "2021-04-13", "close": 2.87, "volume": 9762126.0}, {"date": "2021-04-14", "close": 2.86, "volume": 12800677.0}, {"date": "2021-04-15", "close": 2.94, "volume": 14701974.0}, {"date": "2021-04-16", "close": 2.88, "volume": 15605757.0}, {"date": "2021-04-19", "close": 2.89, "volume": 9207454.0}, {"date": "2021-04-20", "close": 2.85, "volume": 12931957.0}, {"date": "2021-04-21", "close": 2.85, "volume": 12231138.0}, {"date": "2021-04-22", "close": 2.84, "volume": 13895321.0}, {"date": "2021-04-23", "close": 2.9, "volume": 7982855.0}, {"date": "2021-04-26", "close": 2.87, "volume": 7986317.0}, {"date": "2021-04-27", "close": 2.89, "volume": 8366959.0}, {"date": "2021-04-28", "close": 2.93, "volume": 14811057.0}, {"date": "2021-04-29", "close": 2.91, "volume": 9667919.0}, {"date": "2021-04-30", "close": 2.88, "volume": 10154517.0}, {"date": "2021-05-03", "close": 2.85, "volume": 6421250.0}, {"date": "2021-05-04", "close": 2.93, "volume": 11914093.0}, {"date": "2021-05-05", "close": 2.95, "volume": 10841316.0}, {"date": "2021-05-06", "close": 2.98, "volume": 13675170.0}, {"date": "2021-05-07", "close": 3.0, "volume": 7541991.0}, {"date": "2021-05-10", "close": 3.08, "volume": 11924378.0}, {"date": "2021-05-11", "close": 3.08, "volume": 8158018.0}, {"date": "2021-05-12", "close": 3.01, "volume": 11222951.0}, {"date": "2021-05-13", "close": 2.95, "volume": 12761996.0}, {"date": "2021-05-14", "close": 2.93, "volume": 7680463.0}, {"date": "2021-05-17", "close": 2.96, "volume": 8170960.0}, {"date": "2021-05-18", "close": 3.03, "volume": 13419924.0}, {"date": "2021-05-19", "close": 2.92, "volume": 15621627.0}, {"date": "2021-05-20", "close": 2.84, "volume": 26074520.0}, {"date": "2021-05-21", "close": 2.87, "volume": 13349482.0}, {"date": "2021-05-24", "close": 2.82, "volume": 8725281.0}, {"date": "2021-05-25", "close": 2.89, "volume": 10442930.0}, {"date": "2021-05-26", "close": 2.86, "volume": 10853023.0}, {"date": "2021-05-27", "close": 2.84, "volume": 33468616.0}, {"date": "2021-05-28", "close": 3.0, "volume": 23663541.0}, {"date": "2021-05-31", "close": 2.98, "volume": 11551159.0}, {"date": "2021-06-01", "close": 3.01, "volume": 9031737.0}, {"date": "2021-06-02", "close": 3.07, "volume": 12501970.0}, {"date": "2021-06-03", "close": 3.06, "volume": 8063177.0}, {"date": "2021-06-04", "close": 3.04, "volume": 13403102.0}, {"date": "2021-06-07", "close": 3.0, "volume": 9196059.0}, {"date": "2021-06-08", "close": 2.98, "volume": 9399594.0}, {"date": "2021-06-09", "close": 2.99, "volume": 9275467.0}, {"date": "2021-06-10", "close": 2.98, "volume": 8146143.0}, {"date": "2021-06-11", "close": 2.95, "volume": 14839907.0}, {"date": "2021-06-15", "close": 2.92, "volume": 21315706.0}, {"date": "2021-06-16", "close": 2.86, "volume": 15423541.0}, {"date": "2021-06-17", "close": 2.8, "volume": 20868199.0}, {"date": "2021-06-18", "close": 2.78, "volume": 31482414.0}, {"date": "2021-06-21", "close": 2.8, "volume": 17618844.0}, {"date": "2021-06-22", "close": 2.85, "volume": 10028410.0}, {"date": "2021-06-23", "close": 2.87, "volume": 17552831.0}, {"date": "2021-06-24", "close": 2.91, "volume": 9577794.0}, {"date": "2021-06-25", "close": 2.93, "volume": 10322544.0}, {"date": "2021-06-28", "close": 2.96, "volume": 11668393.0}, {"date": "2021-06-29", "close": 2.9, "volume": 7775114.0}, {"date": "2021-06-30", "close": 2.93, "volume": 11283245.0}, {"date": "2021-07-01", "close": 2.95, "volume": 7605213.0}, {"date": "2021-07-02", "close": 2.95, "volume": 6489757.0}, {"date": "2021-07-05", "close": 2.95, "volume": 5131676.0}, {"date": "2021-07-06", "close": 2.92, "volume": 6790036.0}, {"date": "2021-07-07", "close": 2.91, "volume": 9667387.0}, {"date": "2021-07-08", "close": 2.94, "volume": 10007877.0}, {"date": "2021-07-09", "close": 2.93, "volume": 8060088.0}, {"date": "2021-07-12", "close": 2.97, "volume": 7572044.0}, {"date": "2021-07-13", "close": 2.94, "volume": 14301013.0}, {"date": "2021-07-14", "close": 2.91, "volume": 11503196.0}, {"date": "2021-07-15", "close": 2.96, "volume": 12713123.0}, {"date": "2021-07-16", "close": 2.97, "volume": 13122853.0}, {"date": "2021-07-19", "close": 2.87, "volume": 10574635.0}, {"date": "2021-07-20", "close": 2.81, "volume": 10014769.0}, {"date": "2021-07-21", "close": 2.84, "volume": 15113021.0}, {"date": "2021-07-22", "close": 2.92, "volume": 11759187.0}, {"date": "2021-07-23", "close": 2.95, "volume": 14141026.0}, {"date": "2021-07-26", "close": 2.99, "volume": 12184736.0}, {"date": "2021-07-27", "close": 3.02, "volume": 13068175.0}, {"date": "2021-07-28", "close": 2.93, "volume": 13561646.0}, {"date": "2021-07-29", "close": 2.97, "volume": 11122608.0}, {"date": "2021-07-30", "close": 2.97, "volume": 11060032.0}, {"date": "2021-08-02", "close": 2.99, "volume": 12033669.0}, {"date": "2021-08-03", "close": 3.0, "volume": 10421358.0}, {"date": "2021-08-04", "close": 3.0, "volume": 8310606.0}, {"date": "2021-08-05", "close": 2.96, "volume": 9592685.0}, {"date": "2021-08-06", "close": 2.97, "volume": 9803429.0}, {"date": "2021-08-09", "close": 2.96, "volume": 10367820.0}, {"date": "2021-08-10", "close": 2.93, "volume": 11106921.0}, {"date": "2021-08-11", "close": 2.94, "volume": 13738343.0}, {"date": "2021-08-12", "close": 3.0, "volume": 17140823.0}, {"date": "2021-08-13", "close": 3.01, "volume": 19254076.0}, {"date": "2021-08-16", "close": 2.97, "volume": 17444434.0}, {"date": "2021-08-17", "close": 2.92, "volume": 14199444.0}, {"date": "2021-08-18", "close": 2.89, "volume": 12710840.0}, {"date": "2021-08-19", "close": 2.87, "volume": 18878486.0}, {"date": "2021-08-20", "close": 2.78, "volume": 26191038.0}, {"date": "2021-08-23", "close": 2.84, "volume": 17166220.0}, {"date": "2021-08-24", "close": 2.88, "volume": 23594335.0}, {"date": "2021-08-25", "close": 2.94, "volume": 21164699.0}, {"date": "2021-08-26", "close": 2.89, "volume": 19290350.0}, {"date": "2021-08-27", "close": 2.9, "volume": 36198907.0}, {"date": "2021-08-30", "close": 3.08, "volume": 32659686.0}, {"date": "2021-08-31", "close": 3.14, "volume": 28310623.0}, {"date": "2021-09-01", "close": 3.19, "volume": 18825955.0}, {"date": "2021-09-02", "close": 3.2, "volume": 17280124.0}, {"date": "2021-09-03", "close": 3.28, "volume": 23763415.0}, {"date": "2021-09-06", "close": 3.35, "volume": 20889019.0}, {"date": "2021-09-07", "close": 3.29, "volume": 15550861.0}, {"date": "2021-09-08", "close": 3.36, "volume": 26170400.0}, {"date": "2021-09-09", "close": 3.23, "volume": 23307336.0}, {"date": "2021-09-10", "close": 3.42, "volume": 34554580.0}, {"date": "2021-09-13", "close": 3.44, "volume": 17300770.0}, {"date": "2021-09-14", "close": 3.41, "volume": 14768188.0}, {"date": "2021-09-15", "close": 3.37, "volume": 22514401.0}, {"date": "2021-09-16", "close": 3.51, "volume": 31938278.0}, {"date": "2021-09-17", "close": 3.39, "volume": 36896312.0}, {"date": "2021-09-20", "close": 3.32, "volume": 21040089.0}, {"date": "2021-09-21", "close": 3.29, "volume": 33345967.0}, {"date": "2021-09-22", "close": 3.34, "volume": 21668460.0}, {"date": "2021-09-23", "close": 3.42, "volume": 25973956.0}, {"date": "2021-09-24", "close": 3.39, "volume": 12895922.0}, {"date": "2021-09-27", "close": 3.36, "volume": 10818493.0}, {"date": "2021-09-28", "close": 3.4, "volume": 21390834.0}, {"date": "2021-09-29", "close": 3.39, "volume": 20184224.0}, {"date": "2021-09-30", "close": 3.53, "volume": 28182150.0}, {"date": "2021-10-01", "close": 3.51, "volume": 22304110.0}, {"date": "2021-10-04", "close": 3.58, "volume": 12424981.0}, {"date": "2021-10-05", "close": 3.62, "volume": 24734376.0}, {"date": "2021-10-06", "close": 3.6, "volume": 24279584.0}, {"date": "2021-10-07", "close": 3.6, "volume": 25044008.0}, {"date": "2021-10-08", "close": 3.58, "volume": 13525559.0}, {"date": "2021-10-11", "close": 3.65, "volume": 16840895.0}, {"date": "2021-10-12", "close": 3.66, "volume": 15012961.0}, {"date": "2021-10-13", "close": 3.65, "volume": 11834472.0}, {"date": "2021-10-14", "close": 3.83, "volume": 28743048.0}, {"date": "2021-10-15", "close": 3.82, "volume": 16990807.0}, {"date": "2021-10-18", "close": 3.97, "volume": 37214514.0}, {"date": "2021-10-19", "close": 3.88, "volume": 22641373.0}, {"date": "2021-10-20", "close": 3.83, "volume": 29601630.0}, {"date": "2021-10-21", "close": 3.84, "volume": 18288549.0}, {"date": "2021-10-22", "close": 3.8, "volume": 18976595.0}, {"date": "2021-10-25", "close": 3.8, "volume": 9995145.0}, {"date": "2021-10-26", "close": 3.72, "volume": 16057156.0}, {"date": "2021-10-27", "close": 3.73, "volume": 16783389.0}, {"date": "2021-10-28", "close": 3.58, "volume": 24003388.0}, {"date": "2021-10-29", "close": 3.57, "volume": 18192493.0}, {"date": "2021-11-01", "close": 3.59, "volume": 14183426.0}, {"date": "2021-11-02", "close": 3.5, "volume": 15860776.0}, {"date": "2021-11-03", "close": 3.54, "volume": 12972976.0}, {"date": "2021-11-04", "close": 3.53, "volume": 11750669.0}, {"date": "2021-11-05", "close": 3.5, "volume": 14414869.0}, {"date": "2021-11-08", "close": 3.55, "volume": 11145933.0}, {"date": "2021-11-09", "close": 3.54, "volume": 13062580.0}, {"date": "2021-11-10", "close": 3.46, "volume": 16725831.0}, {"date": "2021-11-11", "close": 3.47, "volume": 23250506.0}, {"date": "2021-11-12", "close": 3.55, "volume": 20409873.0}, {"date": "2021-11-15", "close": 3.5, "volume": 8473856.0}, {"date": "2021-11-16", "close": 3.44, "volume": 21012036.0}, {"date": "2021-11-17", "close": 3.49, "volume": 22133584.0}, {"date": "2021-11-18", "close": 3.49, "volume": 22928765.0}, {"date": "2021-11-19", "close": 3.51, "volume": 19633061.0}, {"date": "2021-11-22", "close": 3.58, "volume": 16278660.0}, {"date": "2021-11-23", "close": 3.58, "volume": 15888070.0}, {"date": "2021-11-24", "close": 3.56, "volume": 16370970.0}, {"date": "2021-11-25", "close": 3.62, "volume": 16434475.0}, {"date": "2021-11-26", "close": 3.56, "volume": 15857088.0}, {"date": "2021-11-29", "close": 3.57, "volume": 14282365.0}, {"date": "2021-11-30", "close": 3.53, "volume": 35705122.0}, {"date": "2021-12-01", "close": 3.67, "volume": 19924071.0}, {"date": "2021-12-02", "close": 3.71, "volume": 22494383.0}, {"date": "2021-12-03", "close": 3.75, "volume": 16599203.0}, {"date": "2021-12-06", "close": 3.7, "volume": 11437071.0}, {"date": "2021-12-07", "close": 3.67, "volume": 20164720.0}, {"date": "2021-12-08", "close": 3.79, "volume": 20865759.0}, {"date": "2021-12-09", "close": 3.8, "volume": 10876846.0}, {"date": "2021-12-10", "close": 3.82, "volume": 15973133.0}, {"date": "2021-12-13", "close": 3.83, "volume": 8514804.0}, {"date": "2021-12-14", "close": 3.81, "volume": 10680465.0}, {"date": "2021-12-15", "close": 3.81, "volume": 11408081.0}, {"date": "2021-12-16", "close": 3.83, "volume": 22696748.0}, {"date": "2021-12-17", "close": 3.9, "volume": 34881150.0}, {"date": "2021-12-20", "close": 3.94, "volume": 15664669.0}, {"date": "2021-12-21", "close": 3.96, "volume": 10716234.0}, {"date": "2021-12-22", "close": 3.97, "volume": 9291269.0}, {"date": "2021-12-23", "close": 4.0, "volume": 10965995.0}, {"date": "2021-12-24", "close": 4.01, "volume": 4674066.0}, {"date": "2021-12-29", "close": 4.02, "volume": 8819688.0}, {"date": "2021-12-30", "close": 4.04, "volume": 5202295.0}, {"date": "2021-12-31", "close": 4.01, "volume": 4177741.0}, {"date": "2022-01-04", "close": 4.07, "volume": 12210339.0}, {"date": "2022-01-05", "close": 4.02, "volume": 15095895.0}, {"date": "2022-01-06", "close": 3.97, "volume": 15041939.0}, {"date": "2022-01-07", "close": 3.92, "volume": 19989938.0}, {"date": "2022-01-10", "close": 4.06, "volume": 11531337.0}, {"date": "2022-01-11", "close": 4.05, "volume": 8620955.0}, {"date": "2022-01-12", "close": 4.09, "volume": 10106065.0}, {"date": "2022-01-13", "close": 4.24, "volume": 18540692.0}, {"date": "2022-01-14", "close": 4.18, "volume": 11224527.0}, {"date": "2022-01-17", "close": 4.05, "volume": 15096703.0}, {"date": "2022-01-18", "close": 4.15, "volume": 15131730.0}, {"date": "2022-01-19", "close": 4.1, "volume": 13854183.0}, {"date": "2022-01-20", "close": 4.18, "volume": 19797612.0}, {"date": "2022-01-21", "close": 4.09, "volume": 22336202.0}, {"date": "2022-01-24", "close": 3.94, "volume": 32171345.0}, {"date": "2022-01-25", "close": 3.74, "volume": 31284580.0}, {"date": "2022-01-27", "close": 3.82, "volume": 33528993.0}, {"date": "2022-01-28", "close": 3.86, "volume": 48642609.0}, {"date": "2022-01-31", "close": 3.85, "volume": 13209383.0}, {"date": "2022-02-01", "close": 3.83, "volume": 16871763.0}, {"date": "2022-02-02", "close": 3.93, "volume": 14262603.0}, {"date": "2022-02-03", "close": 3.98, "volume": 10868570.0}, {"date": "2022-02-04", "close": 4.11, "volume": 19867361.0}, {"date": "2022-02-07", "close": 4.15, "volume": 16830450.0}, {"date": "2022-02-08", "close": 4.19, "volume": 16421528.0}, {"date": "2022-02-09", "close": 4.42, "volume": 22476242.0}, {"date": "2022-02-10", "close": 4.4, "volume": 26020454.0}, {"date": "2022-02-11", "close": 4.42, "volume": 21837655.0}, {"date": "2022-02-14", "close": 4.53, "volume": 17688965.0}, {"date": "2022-02-15", "close": 4.44, "volume": 17534594.0}, {"date": "2022-02-16", "close": 4.45, "volume": 21258046.0}, {"date": "2022-02-17", "close": 4.5, "volume": 22509391.0}, {"date": "2022-02-18", "close": 4.57, "volume": 23283222.0}, {"date": "2022-02-21", "close": 4.56, "volume": 14230137.0}, {"date": "2022-02-22", "close": 4.41, "volume": 32568781.0}, {"date": "2022-02-23", "close": 4.56, "volume": 21972125.0}, {"date": "2022-02-24", "close": 4.54, "volume": 25677229.0}, {"date": "2022-02-25", "close": 4.62, "volume": 23107860.0}, {"date": "2022-02-28", "close": 4.81, "volume": 27658387.0}, {"date": "2022-03-01", "close": 4.75, "volume": 18948919.0}, {"date": "2022-03-02", "close": 5.03, "volume": 43961962.0}, {"date": "2022-03-03", "close": 5.12, "volume": 29060593.0}, {"date": "2022-03-04", "close": 5.17, "volume": 27199383.0}, {"date": "2022-03-07", "close": 5.36, "volume": 28388685.0}, {"date": "2022-03-08", "close": 5.01, "volume": 33617915.0}, {"date": "2022-03-09", "close": 4.93, "volume": 33859093.0}, {"date": "2022-03-10", "close": 4.75, "volume": 27355123.0}, {"date": "2022-03-11", "close": 4.89, "volume": 18466867.0}, {"date": "2022-03-14", "close": 4.86, "volume": 13258420.0}, {"date": "2022-03-15", "close": 4.64, "volume": 21678985.0}, {"date": "2022-03-16", "close": 4.77, "volume": 25559630.0}, {"date": "2022-03-17", "close": 4.75, "volume": 21384636.0}, {"date": "2022-03-18", "close": 4.82, "volume": 26567068.0}, {"date": "2022-03-21", "close": 4.88, "volume": 13581406.0}, {"date": "2022-03-22", "close": 5.03, "volume": 17788688.0}, {"date": "2022-03-23", "close": 5.03, "volume": 10731115.0}, {"date": "2022-03-24", "close": 5.08, "volume": 13326840.0}, {"date": "2022-03-25", "close": 5.1, "volume": 18934084.0}, {"date": "2022-03-28", "close": 5.2, "volume": 11747092.0}, {"date": "2022-03-29", "close": 5.16, "volume": 13030419.0}, {"date": "2022-03-30", "close": 4.98, "volume": 21384783.0}, {"date": "2022-03-31", "close": 5.02, "volume": 20524435.0}, {"date": "2022-04-01", "close": 5.31, "volume": 36342426.0}, {"date": "2022-04-04", "close": 5.26, "volume": 15603107.0}, {"date": "2022-04-05", "close": 5.12, "volume": 13608152.0}, {"date": "2022-04-06", "close": 5.02, "volume": 28787131.0}, {"date": "2022-04-07", "close": 4.97, "volume": 16638347.0}, {"date": "2022-04-08", "close": 5.02, "volume": 20421660.0}, {"date": "2022-04-11", "close": 5.06, "volume": 12937323.0}, {"date": "2022-04-12", "close": 5.05, "volume": 15757224.0}, {"date": "2022-04-13", "close": 5.12, "volume": 16931083.0}, {"date": "2022-04-14", "close": 5.17, "volume": 11243462.0}, {"date": "2022-04-19", "close": 5.24, "volume": 16296001.0}, {"date": "2022-04-20", "close": 5.17, "volume": 17838379.0}, {"date": "2022-04-21", "close": 5.09, "volume": 12317758.0}, {"date": "2022-04-22", "close": 4.84, "volume": 26246093.0}, {"date": "2022-04-26", "close": 4.46, "volume": 37222830.0}, {"date": "2022-04-27", "close": 4.6, "volume": 27957374.0}, {"date": "2022-04-28", "close": 4.75, "volume": 23489861.0}, {"date": "2022-04-29", "close": 4.77, "volume": 24035660.0}, {"date": "2022-05-02", "close": 4.77, "volume": 7859399.0}, {"date": "2022-05-03", "close": 4.77, "volume": 11809786.0}, {"date": "2022-05-04", "close": 4.64, "volume": 14473432.0}, {"date": "2022-05-05", "close": 4.77, "volume": 12139932.0}, {"date": "2022-05-06", "close": 4.63, "volume": 15963547.0}, {"date": "2022-05-09", "close": 4.63, "volume": 17796098.0}, {"date": "2022-05-10", "close": 4.47, "volume": 30661944.0}, {"date": "2022-05-11", "close": 4.41, "volume": 20402568.0}, {"date": "2022-05-12", "close": 4.37, "volume": 17091705.0}, {"date": "2022-05-13", "close": 4.41, "volume": 20274307.0}, {"date": "2022-05-16", "close": 4.4, "volume": 13087115.0}, {"date": "2022-05-17", "close": 4.47, "volume": 14742985.0}, {"date": "2022-05-18", "close": 4.7, "volume": 21612944.0}, {"date": "2022-05-19", "close": 4.65, "volume": 14315224.0}, {"date": "2022-05-20", "close": 4.72, "volume": 25117049.0}, {"date": "2022-05-23", "close": 4.67, "volume": 16347089.0}, {"date": "2022-05-24", "close": 4.68, "volume": 16187667.0}, {"date": "2022-05-25", "close": 4.68, "volume": 15821258.0}, {"date": "2022-05-26", "close": 4.65, "volume": 25095349.0}, {"date": "2022-05-27", "close": 4.71, "volume": 9338111.0}, {"date": "2022-05-30", "close": 4.88, "volume": 19300513.0}, {"date": "2022-05-31", "close": 5.0, "volume": 36777330.0}, {"date": "2022-06-01", "close": 4.96, "volume": 26840189.0}, {"date": "2022-06-02", "close": 4.98, "volume": 28666893.0}, {"date": "2022-06-03", "close": 5.08, "volume": 23392552.0}, {"date": "2022-06-06", "close": 5.04, "volume": 13901404.0}, {"date": "2022-06-07", "close": 5.09, "volume": 16556138.0}, {"date": "2022-06-08", "close": 5.17, "volume": 14538731.0}, {"date": "2022-06-09", "close": 5.01, "volume": 11852138.0}, {"date": "2022-06-10", "close": 4.8, "volume": 26067236.0}, {"date": "2022-06-14", "close": 4.49, "volume": 36928019.0}, {"date": "2022-06-15", "close": 4.33, "volume": 30081768.0}, {"date": "2022-06-16", "close": 4.42, "volume": 20919322.0}, {"date": "2022-06-17", "close": 4.16, "volume": 40982038.0}, {"date": "2022-06-20", "close": 4.06, "volume": 21783222.0}, {"date": "2022-06-21", "close": 4.16, "volume": 13033138.0}, {"date": "2022-06-22", "close": 4.09, "volume": 21357864.0}, {"date": "2022-06-23", "close": 4.05, "volume": 15170830.0}, {"date": "2022-06-24", "close": 3.99, "volume": 16953498.0}, {"date": "2022-06-27", "close": 4.04, "volume": 17530388.0}, {"date": "2022-06-28", "close": 4.19, "volume": 17978562.0}, {"date": "2022-06-29", "close": 4.07, "volume": 13729007.0}, {"date": "2022-06-30", "close": 3.94, "volume": 33306536.0}, {"date": "2022-07-01", "close": 3.87, "volume": 15838128.0}, {"date": "2022-07-04", "close": 3.89, "volume": 14291250.0}, {"date": "2022-07-05", "close": 3.85, "volume": 12470207.0}, {"date": "2022-07-06", "close": 3.53, "volume": 31459043.0}, {"date": "2022-07-07", "close": 3.7, "volume": 27498971.0}, {"date": "2022-07-08", "close": 3.73, "volume": 15573509.0}, {"date": "2022-07-11", "close": 3.63, "volume": 12574851.0}, {"date": "2022-07-12", "close": 3.55, "volume": 18977718.0}, {"date": "2022-07-13", "close": 3.5, "volume": 25861766.0}, {"date": "2022-07-14", "close": 3.54, "volume": 29165599.0}, {"date": "2022-07-15", "close": 3.41, "volume": 22964442.0}, {"date": "2022-07-18", "close": 3.48, "volume": 14342500.0}, {"date": "2022-07-19", "close": 3.4, "volume": 19732989.0}, {"date": "2022-07-20", "close": 3.51, "volume": 21681047.0}, {"date": "2022-07-21", "close": 3.57, "volume": 21163822.0}, {"date": "2022-07-22", "close": 3.53, "volume": 16967196.0}, {"date": "2022-07-25", "close": 3.56, "volume": 22780151.0}, {"date": "2022-07-26", "close": 3.67, "volume": 19296405.0}, {"date": "2022-07-27", "close": 3.68, "volume": 17368062.0}, {"date": "2022-07-28", "close": 3.78, "volume": 20452536.0}, {"date": "2022-07-29", "close": 3.81, "volume": 23019678.0}, {"date": "2022-08-01", "close": 3.86, "volume": 14820144.0}, {"date": "2022-08-02", "close": 3.74, "volume": 15777818.0}, {"date": "2022-08-03", "close": 3.77, "volume": 17921594.0}, {"date": "2022-08-04", "close": 3.74, "volume": 18072367.0}, {"date": "2022-08-05", "close": 3.83, "volume": 13514283.0}, {"date": "2022-08-08", "close": 3.92, "volume": 17656062.0}, {"date": "2022-08-09", "close": 3.9, "volume": 15955004.0}, {"date": "2022-08-10", "close": 3.88, "volume": 10241979.0}, {"date": "2022-08-11", "close": 4.04, "volume": 16443737.0}, {"date": "2022-08-12", "close": 4.05, "volume": 17223879.0}, {"date": "2022-08-15", "close": 4.08, "volume": 18355192.0}, {"date": "2022-08-16", "close": 4.08, "volume": 18678316.0}, {"date": "2022-08-17", "close": 4.13, "volume": 27628161.0}, {"date": "2022-08-18", "close": 4.12, "volume": 13085068.0}, {"date": "2022-08-19", "close": 4.19, "volume": 17144585.0}, {"date": "2022-08-22", "close": 4.18, "volume": 19296035.0}, {"date": "2022-08-23", "close": 4.12, "volume": 15454219.0}, {"date": "2022-08-24", "close": 4.23, "volume": 18170274.0}, {"date": "2022-08-25", "close": 4.27, "volume": 25222302.0}, {"date": "2022-08-26", "close": 4.23, "volume": 18372890.0}, {"date": "2022-08-29", "close": 4.09, "volume": 20485678.0}, {"date": "2022-08-30", "close": 4.15, "volume": 19946313.0}, {"date": "2022-08-31", "close": 4.15, "volume": 26979186.0}, {"date": "2022-09-01", "close": 4.06, "volume": 15879511.0}, {"date": "2022-09-02", "close": 4.0, "volume": 21763070.0}, {"date": "2022-09-05", "close": 4.15, "volume": 15290141.0}, {"date": "2022-09-06", "close": 4.14, "volume": 16405835.0}, {"date": "2022-09-07", "close": 4.05, "volume": 22255349.0}, {"date": "2022-09-08", "close": 4.11, "volume": 27376574.0}, {"date": "2022-09-09", "close": 4.25, "volume": 24262432.0}, {"date": "2022-09-12", "close": 4.25, "volume": 15002494.0}, {"date": "2022-09-13", "close": 4.31, "volume": 46967257.0}, {"date": "2022-09-14", "close": 4.32, "volume": 22671853.0}, {"date": "2022-09-15", "close": 4.0, "volume": 41923080.0}, {"date": "2022-09-16", "close": 3.88, "volume": 39583582.0}, {"date": "2022-09-19", "close": 3.91, "volume": 18546599.0}, {"date": "2022-09-20", "close": 4.02, "volume": 17597339.0}, {"date": "2022-09-21", "close": 3.9, "volume": 18148825.0}, {"date": "2022-09-23", "close": 3.86, "volume": 17612335.0}, {"date": "2022-09-26", "close": 3.59, "volume": 24902143.0}, {"date": "2022-09-27", "close": 3.7, "volume": 21754859.0}, {"date": "2022-09-28", "close": 3.66, "volume": 19310665.0}, {"date": "2022-09-29", "close": 3.66, "volume": 27149712.0}, {"date": "2022-09-30", "close": 3.63, "volume": 32911358.0}, {"date": "2022-10-03", "close": 3.56, "volume": 22216180.0}, {"date": "2022-10-04", "close": 3.75, "volume": 38308643.0}, {"date": "2022-10-05", "close": 3.89, "volume": 23021451.0}, {"date": "2022-10-06", "close": 3.9, "volume": 32283674.0}, {"date": "2022-10-07", "close": 3.84, "volume": 15682634.0}, {"date": "2022-10-10", "close": 3.78, "volume": 13490172.0}, {"date": "2022-10-11", "close": 3.67, "volume": 23698787.0}, {"date": "2022-10-12", "close": 3.7, "volume": 24123802.0}, {"date": "2022-10-13", "close": 3.75, "volume": 18057413.0}, {"date": "2022-10-14", "close": 3.84, "volume": 14485123.0}, {"date": "2022-10-17", "close": 3.76, "volume": 26805683.0}, {"date": "2022-10-18", "close": 3.85, "volume": 18664493.0}, {"date": "2022-10-19", "close": 3.77, "volume": 20553269.0}, {"date": "2022-10-20", "close": 3.67, "volume": 44037696.0}, {"date": "2022-10-21", "close": 3.72, "volume": 23257302.0}, {"date": "2022-10-24", "close": 3.65, "volume": 33026474.0}, {"date": "2022-10-25", "close": 3.6, "volume": 30131026.0}, {"date": "2022-10-26", "close": 3.64, "volume": 21514966.0}, {"date": "2022-10-27", "close": 3.75, "volume": 22489693.0}, {"date": "2022-10-28", "close": 3.6, "volume": 16559143.0}, {"date": "2022-10-31", "close": 3.6, "volume": 16747416.0}, {"date": "2022-11-01", "close": 3.72, "volume": 14557393.0}, {"date": "2022-11-02", "close": 3.8, "volume": 19728507.0}, {"date": "2022-11-03", "close": 3.68, "volume": 17288046.0}, {"date": "2022-11-04", "close": 3.81, "volume": 18482809.0}, {"date": "2022-11-07", "close": 3.95, "volume": 17011184.0}, {"date": "2022-11-08", "close": 3.9, "volume": 19604647.0}, {"date": "2022-11-09", "close": 3.92, "volume": 22733923.0}, {"date": "2022-11-10", "close": 3.87, "volume": 15185432.0}, {"date": "2022-11-11", "close": 4.09, "volume": 23467753.0}, {"date": "2022-11-14", "close": 4.33, "volume": 34307465.0}, {"date": "2022-11-15", "close": 4.28, "volume": 20449389.0}, {"date": "2022-11-16", "close": 4.22, "volume": 17879974.0}, {"date": "2022-11-17", "close": 4.0, "volume": 27549550.0}, {"date": "2022-11-18", "close": 3.91, "volume": 20865856.0}, {"date": "2022-11-21", "close": 3.85, "volume": 23343428.0}, {"date": "2022-11-22", "close": 3.93, "volume": 27870570.0}, {"date": "2022-11-23", "close": 4.01, "volume": 12165904.0}, {"date": "2022-11-24", "close": 4.0, "volume": 12637483.0}, {"date": "2022-11-25", "close": 4.02, "volume": 10315454.0}, {"date": "2022-11-28", "close": 3.95, "volume": 14526811.0}, {"date": "2022-11-29", "close": 4.07, "volume": 22124678.0}, {"date": "2022-11-30", "close": 4.02, "volume": 28713420.0}, {"date": "2022-12-01", "close": 4.29, "volume": 34410284.0}, {"date": "2022-12-02", "close": 4.19, "volume": 22760263.0}, {"date": "2022-12-05", "close": 4.34, "volume": 24370952.0}, {"date": "2022-12-06", "close": 4.3, "volume": 25169601.0}, {"date": "2022-12-07", "close": 4.33, "volume": 24797008.0}, {"date": "2022-12-08", "close": 4.11, "volume": 33483440.0}, {"date": "2022-12-09", "close": 4.19, "volume": 16644968.0}, {"date": "2022-12-12", "close": 4.1, "volume": 17689444.0}, {"date": "2022-12-13", "close": 4.06, "volume": 17533878.0}, {"date": "2022-12-14", "close": 4.21, "volume": 17683799.0}, {"date": "2022-12-15", "close": 4.19, "volume": 15563307.0}, {"date": "2022-12-16", "close": 4.1, "volume": 31134213.0}, {"date": "2022-12-19", "close": 4.13, "volume": 9803846.0}, {"date": "2022-12-20", "close": 4.03, "volume": 14738121.0}, {"date": "2022-12-21", "close": 4.1, "volume": 14703043.0}, {"date": "2022-12-22", "close": 4.1, "volume": 16292808.0}, {"date": "2022-12-23", "close": 4.07, "volume": 9091070.0}, {"date": "2022-12-28", "close": 4.11, "volume": 9109289.0}, {"date": "2022-12-29", "close": 3.99, "volume": 14383064.0}, {"date": "2022-12-30", "close": 4.0, "volume": 12388056.0}, {"date": "2023-01-03", "close": 3.94, "volume": 10515163.0}, {"date": "2023-01-04", "close": 4.07, "volume": 12362739.0}, {"date": "2023-01-05", "close": 4.07, "volume": 13388326.0}, {"date": "2023-01-06", "close": 4.25, "volume": 18456584.0}, {"date": "2023-01-09", "close": 4.41, "volume": 20074007.0}, {"date": "2023-01-10", "close": 4.45, "volume": 15716687.0}, {"date": "2023-01-11", "close": 4.5, "volume": 16870817.0}, {"date": "2023-01-12", "close": 4.55, "volume": 15574405.0}, {"date": "2023-01-13", "close": 4.6, "volume": 20241643.0}, {"date": "2023-01-16", "close": 4.7, "volume": 15591090.0}, {"date": "2023-01-17", "close": 4.56, "volume": 19491001.0}, {"date": "2023-01-18", "close": 4.51, "volume": 19967385.0}, {"date": "2023-01-19", "close": 4.56, "volume": 18125535.0}, {"date": "2023-01-20", "close": 4.57, "volume": 25270418.0}, {"date": "2023-01-23", "close": 4.63, "volume": 19139841.0}, {"date": "2023-01-24", "close": 4.83, "volume": 19713251.0}, {"date": "2023-01-25", "close": 4.76, "volume": 16506843.0}, {"date": "2023-01-27", "close": 4.71, "volume": 25854453.0}, {"date": "2023-01-30", "close": 4.67, "volume": 13413638.0}, {"date": "2023-01-31", "close": 4.54, "volume": 23492653.0}, {"date": "2023-02-01", "close": 4.63, "volume": 13912353.0}, {"date": "2023-02-02", "close": 4.72, "volume": 20550756.0}, {"date": "2023-02-03", "close": 4.68, "volume": 18966172.0}, {"date": "2023-02-06", "close": 4.61, "volume": 7988953.0}, {"date": "2023-02-07", "close": 4.64, "volume": 14449945.0}, {"date": "2023-02-08", "close": 4.74, "volume": 17160560.0}, {"date": "2023-02-09", "close": 4.69, "volume": 13261399.0}, {"date": "2023-02-10", "close": 4.58, "volume": 13638584.0}, {"date": "2023-02-13", "close": 4.58, "volume": 20136910.0}, {"date": "2023-02-14", "close": 4.64, "volume": 13282276.0}, {"date": "2023-02-15", "close": 4.62, "volume": 13954404.0}, {"date": "2023-02-16", "close": 4.66, "volume": 17794357.0}, {"date": "2023-02-17", "close": 4.53, "volume": 21640022.0}, {"date": "2023-02-20", "close": 4.48, "volume": 14512393.0}, {"date": "2023-02-21", "close": 4.58, "volume": 16070906.0}, {"date": "2023-02-22", "close": 4.59, "volume": 13320499.0}, {"date": "2023-02-23", "close": 4.51, "volume": 16150077.0}, {"date": "2023-02-24", "close": 4.41, "volume": 19910441.0}, {"date": "2023-02-27", "close": 4.29, "volume": 14611062.0}, {"date": "2023-02-28", "close": 4.34, "volume": 20308818.0}, {"date": "2023-03-01", "close": 4.47, "volume": 14456219.0}, {"date": "2023-03-02", "close": 4.7, "volume": 46319078.0}, {"date": "2023-03-03", "close": 4.76, "volume": 14323218.0}, {"date": "2023-03-06", "close": 4.72, "volume": 19219962.0}, {"date": "2023-03-07", "close": 4.63, "volume": 16814055.0}, {"date": "2023-03-08", "close": 4.53, "volume": 13512430.0}, {"date": "2023-03-09", "close": 4.48, "volume": 21271780.0}, {"date": "2023-03-10", "close": 4.33, "volume": 17111410.0}, {"date": "2023-03-13", "close": 4.29, "volume": 17586102.0}, {"date": "2023-03-14", "close": 4.16, "volume": 20038224.0}, {"date": "2023-03-15", "close": 4.2, "volume": 16139961.0}, {"date": "2023-03-16", "close": 4.0, "volume": 34664163.0}, {"date": "2023-03-17", "close": 4.15, "volume": 46606422.0}, {"date": "2023-03-20", "close": 4.02, "volume": 13225407.0}, {"date": "2023-03-21", "close": 4.08, "volume": 9881632.0}, {"date": "2023-03-22", "close": 4.16, "volume": 15284841.0}, {"date": "2023-03-23", "close": 4.07, "volume": 16356702.0}, {"date": "2023-03-24", "close": 4.12, "volume": 13916899.0}, {"date": "2023-03-27", "close": 4.12, "volume": 10609396.0}, {"date": "2023-03-28", "close": 4.19, "volume": 15463039.0}, {"date": "2023-03-29", "close": 4.23, "volume": 18445868.0}, {"date": "2023-03-30", "close": 4.32, "volume": 31342929.0}, {"date": "2023-03-31", "close": 4.37, "volume": 20284161.0}, {"date": "2023-04-03", "close": 4.34, "volume": 17837967.0}, {"date": "2023-04-04", "close": 4.36, "volume": 15596188.0}, {"date": "2023-04-05", "close": 4.27, "volume": 16573843.0}, {"date": "2023-04-06", "close": 4.19, "volume": 16166032.0}, {"date": "2023-04-11", "close": 4.27, "volume": 19281030.0}, {"date": "2023-04-12", "close": 4.38, "volume": 16659376.0}, {"date": "2023-04-13", "close": 4.34, "volume": 16363927.0}, {"date": "2023-04-14", "close": 4.44, "volume": 12957604.0}, {"date": "2023-04-17", "close": 4.46, "volume": 7810112.0}, {"date": "2023-04-18", "close": 4.43, "volume": 10790890.0}, {"date": "2023-04-19", "close": 4.5, "volume": 15894348.0}, {"date": "2023-04-20", "close": 4.46, "volume": 16985355.0}, {"date": "2023-04-21", "close": 4.45, "volume": 14568280.0}, {"date": "2023-04-24", "close": 4.12, "volume": 45819576.0}, {"date": "2023-04-26", "close": 4.16, "volume": 36916802.0}, {"date": "2023-04-27", "close": 4.14, "volume": 17959726.0}, {"date": "2023-04-28", "close": 4.24, "volume": 17606120.0}, {"date": "2023-05-01", "close": 4.21, "volume": 9644885.0}, {"date": "2023-05-02", "close": 4.16, "volume": 18080120.0}, {"date": "2023-05-03", "close": 4.08, "volume": 13638077.0}, {"date": "2023-05-04", "close": 4.12, "volume": 12440229.0}, {"date": "2023-05-05", "close": 4.13, "volume": 9312250.0}, {"date": "2023-05-08", "close": 4.2, "volume": 11944779.0}, {"date": "2023-05-09", "close": 4.18, "volume": 11380740.0}, {"date": "2023-05-10", "close": 4.15, "volume": 10158578.0}, {"date": "2023-05-11", "close": 4.06, "volume": 16814955.0}, {"date": "2023-05-12", "close": 4.02, "volume": 17573009.0}, {"date": "2023-05-15", "close": 4.04, "volume": 11691804.0}, {"date": "2023-05-16", "close": 4.06, "volume": 22970191.0}, {"date": "2023-05-17", "close": 4.0, "volume": 18994067.0}, {"date": "2023-05-18", "close": 4.06, "volume": 13742149.0}, {"date": "2023-05-19", "close": 4.06, "volume": 8522256.0}, {"date": "2023-05-22", "close": 4.03, "volume": 14952662.0}, {"date": "2023-05-23", "close": 4.01, "volume": 17748202.0}, {"date": "2023-05-24", "close": 3.99, "volume": 19409604.0}, {"date": "2023-05-25", "close": 3.88, "volume": 20254794.0}, {"date": "2023-05-26", "close": 3.93, "volume": 18074276.0}, {"date": "2023-05-29", "close": 3.95, "volume": 16856179.0}, {"date": "2023-05-30", "close": 3.99, "volume": 22206367.0}, {"date": "2023-05-31", "close": 3.88, "volume": 27051209.0}, {"date": "2023-06-01", "close": 3.86, "volume": 17070166.0}, {"date": "2023-06-02", "close": 3.93, "volume": 26463149.0}, {"date": "2023-06-05", "close": 3.98, "volume": 15766330.0}, {"date": "2023-06-06", "close": 3.89, "volume": 24001723.0}, {"date": "2023-06-07", "close": 3.83, "volume": 23788778.0}, {"date": "2023-06-08", "close": 3.91, "volume": 18369546.0}, {"date": "2023-06-09", "close": 3.89, "volume": 12576186.0}, {"date": "2023-06-13", "close": 3.9, "volume": 16948446.0}, {"date": "2023-06-14", "close": 3.9, "volume": 31998632.0}, {"date": "2023-06-15", "close": 3.92, "volume": 29263477.0}, {"date": "2023-06-16", "close": 3.93, "volume": 39207636.0}, {"date": "2023-06-19", "close": 3.91, "volume": 15381099.0}, {"date": "2023-06-20", "close": 3.94, "volume": 10303151.0}, {"date": "2023-06-21", "close": 3.85, "volume": 23722351.0}, {"date": "2023-06-22", "close": 3.8, "volume": 20073695.0}, {"date": "2023-06-23", "close": 3.72, "volume": 21381563.0}, {"date": "2023-06-26", "close": 3.71, "volume": 14023693.0}, {"date": "2023-06-27", "close": 3.73, "volume": 10487898.0}, {"date": "2023-06-28", "close": 3.77, "volume": 13897823.0}, {"date": "2023-06-29", "close": 3.74, "volume": 14303595.0}, {"date": "2023-06-30", "close": 3.76, "volume": 14327524.0}, {"date": "2023-07-03", "close": 3.81, "volume": 11905867.0}, {"date": "2023-07-04", "close": 3.81, "volume": 13081402.0}, {"date": "2023-07-05", "close": 3.85, "volume": 16172319.0}, {"date": "2023-07-06", "close": 3.76, "volume": 15842861.0}, {"date": "2023-07-07", "close": 3.67, "volume": 22620781.0}, {"date": "2023-07-10", "close": 3.56, "volume": 30855499.0}, {"date": "2023-07-11", "close": 3.69, "volume": 24262563.0}, {"date": "2023-07-12", "close": 3.73, "volume": 16182934.0}, {"date": "2023-07-13", "close": 3.86, "volume": 18889560.0}, {"date": "2023-07-14", "close": 3.95, "volume": 23226475.0}, {"date": "2023-07-17", "close": 3.94, "volume": 30999905.0}, {"date": "2023-07-18", "close": 3.9, "volume": 13582483.0}, {"date": "2023-07-19", "close": 3.83, "volume": 21064674.0}, {"date": "2023-07-20", "close": 3.81, "volume": 19001375.0}, {"date": "2023-07-21", "close": 3.82, "volume": 25017316.0}, {"date": "2023-07-24", "close": 3.72, "volume": 23341083.0}, {"date": "2023-07-25", "close": 3.85, "volume": 21536328.0}, {"date": "2023-07-26", "close": 3.93, "volume": 20007962.0}, {"date": "2023-07-27", "close": 3.89, "volume": 14196862.0}, {"date": "2023-07-28", "close": 3.85, "volume": 13833664.0}, {"date": "2023-07-31", "close": 3.88, "volume": 13265503.0}, {"date": "2023-08-01", "close": 3.9, "volume": 13370956.0}, {"date": "2023-08-02", "close": 3.92, "volume": 17103655.0}, {"date": "2023-08-03", "close": 3.89, "volume": 16357812.0}, {"date": "2023-08-04", "close": 3.94, "volume": 18575318.0}, {"date": "2023-08-07", "close": 3.91, "volume": 8744143.0}, {"date": "2023-08-08", "close": 3.88, "volume": 10125009.0}, {"date": "2023-08-09", "close": 3.89, "volume": 8965138.0}, {"date": "2023-08-10", "close": 3.89, "volume": 11006384.0}, {"date": "2023-08-11", "close": 3.85, "volume": 7876882.0}, {"date": "2023-08-14", "close": 3.81, "volume": 16709698.0}, {"date": "2023-08-15", "close": 3.8, "volume": 9483877.0}, {"date": "2023-08-16", "close": 3.71, "volume": 19332761.0}, {"date": "2023-08-17", "close": 3.68, "volume": 20337402.0}, {"date": "2023-08-18", "close": 3.69, "volume": 13582233.0}, {"date": "2023-08-21", "close": 3.68, "volume": 7799915.0}, {"date": "2023-08-22", "close": 3.73, "volume": 18375804.0}, {"date": "2023-08-23", "close": 3.75, "volume": 23825085.0}, {"date": "2023-08-24", "close": 3.66, "volume": 23341655.0}, {"date": "2023-08-25", "close": 3.48, "volume": 30797140.0}, {"date": "2023-08-28", "close": 3.43, "volume": 18525836.0}, {"date": "2023-08-29", "close": 3.41, "volume": 21957937.0}, {"date": "2023-08-30", "close": 3.41, "volume": 41988201.0}, {"date": "2023-08-31", "close": 3.4, "volume": 49368573.0}, {"date": "2023-09-01", "close": 3.4, "volume": 21617816.0}, {"date": "2023-09-04", "close": 3.53, "volume": 22624606.0}, {"date": "2023-09-05", "close": 3.48, "volume": 15913317.0}, {"date": "2023-09-06", "close": 3.44, "volume": 15217975.0}, {"date": "2023-09-07", "close": 3.32, "volume": 20006942.0}, {"date": "2023-09-08", "close": 3.28, "volume": 13168814.0}, {"date": "2023-09-11", "close": 3.29, "volume": 18575825.0}, {"date": "2023-09-12", "close": 3.26, "volume": 22709341.0}, {"date": "2023-09-13", "close": 3.26, "volume": 14215422.0}, {"date": "2023-09-14", "close": 3.25, "volume": 25518418.0}, {"date": "2023-09-15", "close": 3.36, "volume": 37977760.0}, {"date": "2023-09-18", "close": 3.39, "volume": 22565919.0}, {"date": "2023-09-19", "close": 3.4, "volume": 28392985.0}, {"date": "2023-09-20", "close": 3.33, "volume": 22121402.0}, {"date": "2023-09-21", "close": 3.38, "volume": 28801198.0}, {"date": "2023-09-22", "close": 3.35, "volume": 24211970.0}, {"date": "2023-09-25", "close": 3.33, "volume": 11156870.0}, {"date": "2023-09-26", "close": 3.3, "volume": 12032216.0}, {"date": "2023-09-27", "close": 3.26, "volume": 14135728.0}, {"date": "2023-09-28", "close": 3.27, "volume": 18451189.0}, {"date": "2023-09-29", "close": 3.39, "volume": 19982454.0}, {"date": "2023-10-02", "close": 3.49, "volume": 18650233.0}, {"date": "2023-10-03", "close": 3.41, "volume": 24019170.0}, {"date": "2023-10-04", "close": 3.34, "volume": 16725951.0}, {"date": "2023-10-05", "close": 3.37, "volume": 19146123.0}, {"date": "2023-10-06", "close": 3.37, "volume": 15477174.0}, {"date": "2023-10-09", "close": 3.37, "volume": 14645559.0}, {"date": "2023-10-10", "close": 3.43, "volume": 17782226.0}, {"date": "2023-10-11", "close": 3.43, "volume": 13609166.0}, {"date": "2023-10-12", "close": 3.47, "volume": 14609155.0}, {"date": "2023-10-13", "close": 3.5, "volume": 22668606.0}, {"date": "2023-10-16", "close": 3.5, "volume": 18616649.0}, {"date": "2023-10-17", "close": 3.46, "volume": 13273706.0}, {"date": "2023-10-18", "close": 3.5, "volume": 12415828.0}, {"date": "2023-10-19", "close": 3.39, "volume": 16544543.0}, {"date": "2023-10-20", "close": 3.37, "volume": 18128307.0}, {"date": "2023-10-23", "close": 3.27, "volume": 21824587.0}, {"date": "2023-10-24", "close": 3.22, "volume": 22603276.0}, {"date": "2023-10-25", "close": 3.25, "volume": 27550083.0}, {"date": "2023-10-26", "close": 3.24, "volume": 16525382.0}, {"date": "2023-10-27", "close": 3.33, "volume": 12111730.0}, {"date": "2023-10-30", "close": 3.33, "volume": 9732546.0}, {"date": "2023-10-31", "close": 3.32, "volume": 18594982.0}, {"date": "2023-11-01", "close": 3.32, "volume": 11473679.0}, {"date": "2023-11-02", "close": 3.32, "volume": 10768661.0}, {"date": "2023-11-03", "close": 3.32, "volume": 9145589.0}, {"date": "2023-11-06", "close": 3.27, "volume": 21649015.0}, {"date": "2023-11-07", "close": 3.25, "volume": 16602171.0}, {"date": "2023-11-08", "close": 3.11, "volume": 31299346.0}, {"date": "2023-11-09", "close": 3.2, "volume": 18296394.0}, {"date": "2023-11-10", "close": 3.15, "volume": 8988273.0}, {"date": "2023-11-13", "close": 3.06, "volume": 22960973.0}, {"date": "2023-11-14", "close": 3.17, "volume": 13569497.0}, {"date": "2023-11-15", "close": 3.23, "volume": 22007217.0}, {"date": "2023-11-16", "close": 3.17, "volume": 14431674.0}, {"date": "2023-11-17", "close": 3.17, "volume": 16522720.0}, {"date": "2023-11-20", "close": 3.19, "volume": 8789985.0}, {"date": "2023-11-21", "close": 3.24, "volume": 13866094.0}, {"date": "2023-11-22", "close": 3.24, "volume": 10750630.0}, {"date": "2023-11-23", "close": 3.14, "volume": 12690715.0}, {"date": "2023-11-24", "close": 3.14, "volume": 8370147.0}, {"date": "2023-11-27", "close": 3.09, "volume": 9691753.0}, {"date": "2023-11-28", "close": 3.1, "volume": 15780719.0}, {"date": "2023-11-29", "close": 3.06, "volume": 19218891.0}, {"date": "2023-11-30", "close": 3.08, "volume": 34017768.0}, {"date": "2023-12-01", "close": 3.09, "volume": 16261989.0}, {"date": "2023-12-04", "close": 3.12, "volume": 12913548.0}, {"date": "2023-12-05", "close": 3.06, "volume": 10236753.0}, {"date": "2023-12-06", "close": 3.12, "volume": 21473117.0}, {"date": "2023-12-07", "close": 3.13, "volume": 11800013.0}, {"date": "2023-12-08", "close": 3.13, "volume": 10507452.0}, {"date": "2023-12-11", "close": 3.09, "volume": 12688930.0}, {"date": "2023-12-12", "close": 3.05, "volume": 12343848.0}, {"date": "2023-12-13", "close": 3.04, "volume": 13638561.0}, {"date": "2023-12-14", "close": 3.16, "volume": 18437751.0}, {"date": "2023-12-15", "close": 3.24, "volume": 47144911.0}, {"date": "2023-12-18", "close": 3.25, "volume": 11377847.0}, {"date": "2023-12-19", "close": 3.25, "volume": 12503699.0}, {"date": "2023-12-20", "close": 3.27, "volume": 14566644.0}, {"date": "2023-12-21", "close": 3.25, "volume": 15567701.0}, {"date": "2023-12-22", "close": 3.24, "volume": 13503369.0}, {"date": "2023-12-27", "close": 3.31, "volume": 10954771.0}, {"date": "2023-12-28", "close": 3.34, "volume": 13591477.0}, {"date": "2023-12-29", "close": 3.33, "volume": 12224808.0}, {"date": "2024-01-02", "close": 3.37, "volume": 8426533.0}, {"date": "2024-01-03", "close": 3.34, "volume": 13549552.0}, {"date": "2024-01-04", "close": 3.28, "volume": 10369301.0}, {"date": "2024-01-05", "close": 3.27, "volume": 8117368.0}, {"date": "2024-01-08", "close": 3.27, "volume": 8413924.0}, {"date": "2024-01-09", "close": 3.37, "volume": 19588194.0}, {"date": "2024-01-10", "close": 3.38, "volume": 22606390.0}, {"date": "2024-01-11", "close": 3.55, "volume": 33691906.0}, {"date": "2024-01-12", "close": 3.56, "volume": 29397358.0}, {"date": "2024-01-15", "close": 3.56, "volume": 18555642.0}, {"date": "2024-01-16", "close": 3.41, "volume": 21675296.0}, {"date": "2024-01-17", "close": 3.29, "volume": 28611048.0}, {"date": "2024-01-18", "close": 3.21, "volume": 32149008.0}, {"date": "2024-01-19", "close": 3.24, "volume": 23892224.0}, {"date": "2024-01-22", "close": 3.15, "volume": 28327739.0}, {"date": "2024-01-23", "close": 3.28, "volume": 18339398.0}, {"date": "2024-01-24", "close": 3.34, "volume": 29705994.0}, {"date": "2024-01-25", "close": 3.35, "volume": 22906658.0}, {"date": "2024-01-29", "close": 3.36, "volume": 18550218.0}, {"date": "2024-01-30", "close": 3.34, "volume": 18986312.0}, {"date": "2024-01-31", "close": 3.35, "volume": 28018714.0}, {"date": "2024-02-01", "close": 3.29, "volume": 15518782.0}, {"date": "2024-02-02", "close": 3.34, "volume": 12110944.0}, {"date": "2024-02-05", "close": 3.23, "volume": 11575363.0}, {"date": "2024-02-06", "close": 3.14, "volume": 15943808.0}, {"date": "2024-02-07", "close": 3.22, "volume": 10357767.0}, {"date": "2024-02-08", "close": 3.18, "volume": 10712424.0}, {"date": "2024-02-09", "close": 3.14, "volume": 12718146.0}, {"date": "2024-02-12", "close": 3.09, "volume": 12846600.0}, {"date": "2024-02-13", "close": 3.08, "volume": 20285918.0}, {"date": "2024-02-14", "close": 3.08, "volume": 14214212.0}, {"date": "2024-02-15", "close": 2.94, "volume": 41206596.0}, {"date": "2024-02-16", "close": 2.88, "volume": 39177042.0}, {"date": "2024-02-19", "close": 2.94, "volume": 12455020.0}, {"date": "2024-02-20", "close": 2.84, "volume": 18173584.0}, {"date": "2024-02-21", "close": 2.85, "volume": 26822484.0}, {"date": "2024-02-22", "close": 2.86, "volume": 25405533.0}, {"date": "2024-02-23", "close": 2.89, "volume": 16715654.0}, {"date": "2024-02-26", "close": 2.9, "volume": 15544709.0}, {"date": "2024-02-27", "close": 2.83, "volume": 20815473.0}, {"date": "2024-02-28", "close": 2.82, "volume": 15811981.0}, {"date": "2024-02-29", "close": 2.95, "volume": 45720005.0}, {"date": "2024-03-01", "close": 3.02, "volume": 21817004.0}, {"date": "2024-03-04", "close": 2.95, "volume": 14511698.0}, {"date": "2024-03-05", "close": 2.94, "volume": 11306083.0}, {"date": "2024-03-06", "close": 2.92, "volume": 19391928.0}, {"date": "2024-03-07", "close": 2.94, "volume": 12334968.0}, {"date": "2024-03-08", "close": 2.99, "volume": 17016180.0}, {"date": "2024-03-11", "close": 2.92, "volume": 17374644.0}, {"date": "2024-03-12", "close": 2.89, "volume": 12646373.0}, {"date": "2024-03-13", "close": 2.87, "volume": 15318244.0}, {"date": "2024-03-14", "close": 3.02, "volume": 28999319.0}, {"date": "2024-03-15", "close": 3.0, "volume": 34019825.0}, {"date": "2024-03-18", "close": 3.14, "volume": 27270886.0}, {"date": "2024-03-19", "close": 3.12, "volume": 23327069.0}, {"date": "2024-03-20", "close": 2.99, "volume": 21048940.0}, {"date": "2024-03-21", "close": 2.98, "volume": 24552036.0}, {"date": "2024-03-22", "close": 2.91, "volume": 19550264.0}, {"date": "2024-03-25", "close": 2.96, "volume": 14531508.0}, {"date": "2024-03-26", "close": 2.89, "volume": 17283652.0}, {"date": "2024-03-27", "close": 2.93, "volume": 10765887.0}, {"date": "2024-03-28", "close": 3.0, "volume": 13865266.0}, {"date": "2024-04-02", "close": 3.07, "volume": 19658884.0}, {"date": "2024-04-03", "close": 3.03, "volume": 14309755.0}, {"date": "2024-04-04", "close": 3.17, "volume": 21996140.0}, {"date": "2024-04-05", "close": 3.22, "volume": 27493566.0}, {"date": "2024-04-08", "close": 3.2, "volume": 20585968.0}, {"date": "2024-04-09", "close": 3.25, "volume": 14946594.0}, {"date": "2024-04-10", "close": 3.33, "volume": 26443348.0}, {"date": "2024-04-11", "close": 3.34, "volume": 14678639.0}, {"date": "2024-04-12", "close": 3.29, "volume": 13076709.0}, {"date": "2024-04-15", "close": 3.44, "volume": 35463255.0}, {"date": "2024-04-16", "close": 3.28, "volume": 31999970.0}, {"date": "2024-04-17", "close": 3.25, "volume": 16022667.0}, {"date": "2024-04-18", "close": 3.29, "volume": 16747149.0}, {"date": "2024-04-19", "close": 3.19, "volume": 24473309.0}, {"date": "2024-04-22", "close": 3.37, "volume": 24496164.0}, {"date": "2024-04-23", "close": 3.32, "volume": 16512524.0}, {"date": "2024-04-24", "close": 3.31, "volume": 21669082.0}, {"date": "2024-04-26", "close": 3.37, "volume": 19769572.0}, {"date": "2024-04-29", "close": 3.51, "volume": 24075836.0}, {"date": "2024-04-30", "close": 3.59, "volume": 25857509.0}, {"date": "2024-05-01", "close": 3.5, "volume": 23053062.0}, {"date": "2024-05-02", "close": 3.55, "volume": 17417916.0}, {"date": "2024-05-03", "close": 3.58, "volume": 48213055.0}, {"date": "2024-05-06", "close": 3.62, "volume": 14671132.0}, {"date": "2024-05-07", "close": 3.65, "volume": 13595722.0}, {"date": "2024-05-08", "close": 3.65, "volume": 13322513.0}, {"date": "2024-05-09", "close": 3.62, "volume": 18398475.0}, {"date": "2024-05-10", "close": 3.65, "volume": 10661996.0}, {"date": "2024-05-13", "close": 3.61, "volume": 15435988.0}, {"date": "2024-05-14", "close": 3.62, "volume": 16594488.0}, {"date": "2024-05-15", "close": 3.67, "volume": 13460986.0}, {"date": "2024-05-16", "close": 3.75, "volume": 24973543.0}, {"date": "2024-05-17", "close": 3.76, "volume": 16370984.0}, {"date": "2024-05-20", "close": 3.89, "volume": 20866149.0}, {"date": "2024-05-21", "close": 3.9, "volume": 27870025.0}, {"date": "2024-05-22", "close": 3.9, "volume": 17024722.0}, {"date": "2024-05-23", "close": 3.85, "volume": 18765239.0}, {"date": "2024-05-24", "close": 3.85, "volume": 13218213.0}, {"date": "2024-05-27", "close": 3.88, "volume": 9853947.0}, {"date": "2024-05-28", "close": 3.91, "volume": 11151107.0}, {"date": "2024-05-29", "close": 3.95, "volume": 20771231.0}, {"date": "2024-05-30", "close": 3.94, "volume": 19705296.0}, {"date": "2024-05-31", "close": 3.97, "volume": 30451425.0}, {"date": "2024-06-03", "close": 3.96, "volume": 11116381.0}, {"date": "2024-06-04", "close": 3.96, "volume": 8190483.0}, {"date": "2024-06-05", "close": 3.85, "volume": 17520754.0}, {"date": "2024-06-06", "close": 3.87, "volume": 13252973.0}, {"date": "2024-06-07", "close": 3.87, "volume": 8083395.0}, {"date": "2024-06-11", "close": 3.67, "volume": 23415678.0}, {"date": "2024-06-12", "close": 3.64, "volume": 27161975.0}, {"date": "2024-06-13", "close": 3.64, "volume": 26933363.0}, {"date": "2024-06-14", "close": 3.66, "volume": 20273832.0}, {"date": "2024-06-17", "close": 3.62, "volume": 19820995.0}, {"date": "2024-06-18", "close": 3.64, "volume": 16382880.0}, {"date": "2024-06-19", "close": 3.66, "volume": 12860906.0}, {"date": "2024-06-20", "close": 3.7, "volume": 14274905.0}, {"date": "2024-06-21", "close": 3.72, "volume": 56218608.0}, {"date": "2024-06-24", "close": 3.64, "volume": 8724893.0}, {"date": "2024-06-25", "close": 3.74, "volume": 12011771.0}, {"date": "2024-06-26", "close": 3.68, "volume": 12666969.0}, {"date": "2024-06-27", "close": 3.71, "volume": 11096699.0}, {"date": "2024-06-28", "close": 3.66, "volume": 15573257.0}, {"date": "2024-07-01", "close": 3.71, "volume": 9220682.0}, {"date": "2024-07-02", "close": 3.73, "volume": 12416898.0}, {"date": "2024-07-03", "close": 3.78, "volume": 13857808.0}, {"date": "2024-07-04", "close": 3.85, "volume": 20956236.0}, {"date": "2024-07-05", "close": 3.82, "volume": 9689371.0}, {"date": "2024-07-08", "close": 3.7, "volume": 12881063.0}, {"date": "2024-07-09", "close": 3.72, "volume": 13722239.0}, {"date": "2024-07-10", "close": 3.64, "volume": 10251355.0}, {"date": "2024-07-11", "close": 3.62, "volume": 26396401.0}, {"date": "2024-07-12", "close": 3.62, "volume": 13408191.0}, {"date": "2024-07-15", "close": 3.62, "volume": 12774875.0}, {"date": "2024-07-16", "close": 3.57, "volume": 12406333.0}, {"date": "2024-07-17", "close": 3.55, "volume": 11322161.0}, {"date": "2024-07-18", "close": 3.49, "volume": 10963518.0}, {"date": "2024-07-19", "close": 3.42, "volume": 16200344.0}, {"date": "2024-07-22", "close": 2.99, "volume": 54951153.0}, {"date": "2024-07-23", "close": 2.98, "volume": 23158310.0}, {"date": "2024-07-24", "close": 2.96, "volume": 19040203.0}, {"date": "2024-07-25", "close": 2.91, "volume": 21235590.0}, {"date": "2024-07-26", "close": 2.98, "volume": 17197639.0}, {"date": "2024-07-29", "close": 3.02, "volume": 14445294.0}, {"date": "2024-07-30", "close": 3.01, "volume": 14337865.0}, {"date": "2024-07-31", "close": 3.07, "volume": 21853100.0}, {"date": "2024-08-01", "close": 3.14, "volume": 18883555.0}, {"date": "2024-08-02", "close": 3.02, "volume": 20013237.0}, {"date": "2024-08-05", "close": 2.84, "volume": 20701319.0}, {"date": "2024-08-06", "close": 2.86, "volume": 17012868.0}, {"date": "2024-08-07", "close": 2.88, "volume": 23960084.0}, {"date": "2024-08-08", "close": 2.83, "volume": 13810471.0}, {"date": "2024-08-09", "close": 2.94, "volume": 23554601.0}, {"date": "2024-08-12", "close": 2.93, "volume": 11139731.0}, {"date": "2024-08-13", "close": 2.96, "volume": 10687402.0}, {"date": "2024-08-14", "close": 2.91, "volume": 14586891.0}, {"date": "2024-08-15", "close": 2.92, "volume": 13069010.0}, {"date": "2024-08-16", "close": 2.98, "volume": 21689523.0}, {"date": "2024-08-19", "close": 2.96, "volume": 9299174.0}, {"date": "2024-08-20", "close": 3.01, "volume": 15981696.0}, {"date": "2024-08-21", "close": 3.01, "volume": 15047658.0}, {"date": "2024-08-22", "close": 3.04, "volume": 8807000.0}, {"date": "2024-08-23", "close": 3.03, "volume": 36713762.0}, {"date": "2024-08-26", "close": 3.09, "volume": 11068964.0}, {"date": "2024-08-27", "close": 3.1, "volume": 6266780.0}, {"date": "2024-08-28", "close": 3.08, "volume": 10351145.0}, {"date": "2024-08-29", "close": 3.1, "volume": 21384764.0}, {"date": "2024-08-30", "close": 3.14, "volume": 28640218.0}, {"date": "2024-09-02", "close": 3.1, "volume": 11451827.0}, {"date": "2024-09-03", "close": 3.1, "volume": 15429700.0}, {"date": "2024-09-04", "close": 3.0, "volume": 19533913.0}, {"date": "2024-09-05", "close": 3.04, "volume": 15046063.0}, {"date": "2024-09-06", "close": 2.98, "volume": 17920570.0}, {"date": "2024-09-09", "close": 2.97, "volume": 14238835.0}, {"date": "2024-09-10", "close": 2.99, "volume": 19269802.0}, {"date": "2024-09-11", "close": 3.01, "volume": 18844178.0}, {"date": "2024-09-12", "close": 3.08, "volume": 21828064.0}, {"date": "2024-09-13", "close": 3.19, "volume": 20930554.0}, {"date": "2024-09-16", "close": 3.17, "volume": 13733136.0}, {"date": "2024-09-17", "close": 3.23, "volume": 14566427.0}, {"date": "2024-09-18", "close": 3.2, "volume": 11592217.0}, {"date": "2024-09-19", "close": 3.2, "volume": 15901256.0}, {"date": "2024-09-20", "close": 3.2, "volume": 25992936.0}, {"date": "2024-09-23", "close": 3.2, "volume": 19686227.0}, {"date": "2024-09-24", "close": 3.33, "volume": 19794510.0}, {"date": "2024-09-25", "close": 3.43, "volume": 22561519.0}, {"date": "2024-09-26", "close": 3.53, "volume": 19994159.0}, {"date": "2024-09-27", "close": 3.7, "volume": 27876725.0}, {"date": "2024-09-30", "close": 3.77, "volume": 24777393.0}, {"date": "2024-10-01", "close": 3.67, "volume": 15941549.0}, {"date": "2024-10-02", "close": 3.73, "volume": 12145304.0}, {"date": "2024-10-03", "close": 3.74, "volume": 11816762.0}, {"date": "2024-10-04", "close": 3.68, "volume": 12930937.0}, {"date": "2024-10-07", "close": 3.7, "volume": 7659865.0}, {"date": "2024-10-08", "close": 3.6, "volume": 22461639.0}, {"date": "2024-10-09", "close": 3.53, "volume": 15153721.0}, {"date": "2024-10-10", "close": 3.61, "volume": 11943240.0}, {"date": "2024-10-11", "close": 3.6, "volume": 8499218.0}, {"date": "2024-10-14", "close": 3.73, "volume": 21933265.0}, {"date": "2024-10-15", "close": 3.7, "volume": 22305432.0}, {"date": "2024-10-16", "close": 3.67, "volume": 20194074.0}, {"date": "2024-10-17", "close": 3.77, "volume": 22872577.0}, {"date": "2024-10-18", "close": 3.7, "volume": 16224191.0}, {"date": "2024-10-21", "close": 3.69, "volume": 19192907.0}, {"date": "2024-10-22", "close": 3.62, "volume": 14485699.0}, {"date": "2024-10-23", "close": 3.65, "volume": 8203001.0}, {"date": "2024-10-24", "close": 3.69, "volume": 28175953.0}, {"date": "2024-10-25", "close": 3.71, "volume": 7397120.0}, {"date": "2024-10-28", "close": 3.73, "volume": 9435964.0}, {"date": "2024-10-29", "close": 3.72, "volume": 15802486.0}, {"date": "2024-10-30", "close": 3.67, "volume": 18969067.0}, {"date": "2024-10-31", "close": 3.68, "volume": 21829603.0}, {"date": "2024-11-01", "close": 3.72, "volume": 10309270.0}, {"date": "2024-11-04", "close": 3.73, "volume": 7488116.0}, {"date": "2024-11-05", "close": 3.75, "volume": 9008688.0}, {"date": "2024-11-06", "close": 3.76, "volume": 11768685.0}, {"date": "2024-11-07", "close": 3.83, "volume": 19381705.0}, {"date": "2024-11-08", "close": 3.8, "volume": 16711517.0}, {"date": "2024-11-11", "close": 3.7, "volume": 9658072.0}, {"date": "2024-11-12", "close": 3.61, "volume": 15302664.0}, {"date": "2024-11-13", "close": 3.54, "volume": 14245911.0}, {"date": "2024-11-14", "close": 3.49, "volume": 11968992.0}, {"date": "2024-11-15", "close": 3.55, "volume": 13584386.0}, {"date": "2024-11-18", "close": 3.77, "volume": 19069477.0}, {"date": "2024-11-19", "close": 3.67, "volume": 15335167.0}, {"date": "2024-11-20", "close": 3.7, "volume": 9212631.0}, {"date": "2024-11-21", "close": 3.73, "volume": 5756740.0}, {"date": "2024-11-22", "close": 3.83, "volume": 16409301.0}, {"date": "2024-11-25", "close": 3.74, "volume": 26440674.0}, {"date": "2024-11-26", "close": 3.78, "volume": 16117697.0}, {"date": "2024-11-27", "close": 3.77, "volume": 8946567.0}, {"date": "2024-11-28", "close": 3.74, "volume": 9530381.0}, {"date": "2024-11-29", "close": 3.72, "volume": 9968842.0}, {"date": "2024-12-02", "close": 3.68, "volume": 11801014.0}, {"date": "2024-12-03", "close": 3.62, "volume": 11874302.0}, {"date": "2024-12-04", "close": 3.6, "volume": 11070161.0}, {"date": "2024-12-05", "close": 3.7, "volume": 18213893.0}, {"date": "2024-12-06", "close": 3.63, "volume": 11559696.0}, {"date": "2024-12-09", "close": 3.6, "volume": 9276665.0}, {"date": "2024-12-10", "close": 3.68, "volume": 20556310.0}, {"date": "2024-12-11", "close": 3.52, "volume": 18801335.0}, {"date": "2024-12-12", "close": 3.44, "volume": 18911273.0}, {"date": "2024-12-13", "close": 3.4, "volume": 16755575.0}, {"date": "2024-12-16", "close": 3.37, "volume": 15138556.0}, {"date": "2024-12-17", "close": 3.4, "volume": 9319528.0}, {"date": "2024-12-18", "close": 3.38, "volume": 14188654.0}, {"date": "2024-12-19", "close": 3.36, "volume": 11039665.0}, {"date": "2024-12-20", "close": 3.34, "volume": 21075538.0}, {"date": "2024-12-23", "close": 3.41, "volume": 8755188.0}, {"date": "2024-12-24", "close": 3.41, "volume": 2606277.0}, {"date": "2024-12-27", "close": 3.4, "volume": 5446015.0}, {"date": "2024-12-30", "close": 3.4, "volume": 5831404.0}, {"date": "2024-12-31", "close": 3.4, "volume": 5074019.0}, {"date": "2025-01-02", "close": 3.46, "volume": 7410374.0}, {"date": "2025-01-03", "close": 3.46, "volume": 5955816.0}, {"date": "2025-01-06", "close": 3.4, "volume": 10447151.0}, {"date": "2025-01-07", "close": 3.4, "volume": 7415657.0}, {"date": "2025-01-08", "close": 3.41, "volume": 9258282.0}, {"date": "2025-01-09", "close": 3.38, "volume": 6468485.0}, {"date": "2025-01-10", "close": 3.4, "volume": 7585445.0}, {"date": "2025-01-13", "close": 3.37, "volume": 10001855.0}, {"date": "2025-01-14", "close": 3.42, "volume": 17395694.0}, {"date": "2025-01-15", "close": 3.42, "volume": 8481557.0}, {"date": "2025-01-16", "close": 3.49, "volume": 12389339.0}, {"date": "2025-01-17", "close": 3.48, "volume": 9910282.0}, {"date": "2025-01-20", "close": 3.51, "volume": 9755462.0}, {"date": "2025-01-21", "close": 3.58, "volume": 12025479.0}, {"date": "2025-01-22", "close": 3.56, "volume": 11161671.0}, {"date": "2025-01-23", "close": 3.53, "volume": 14339465.0}, {"date": "2025-01-24", "close": 3.54, "volume": 13916942.0}, {"date": "2025-01-28", "close": 3.37, "volume": 20181496.0}, {"date": "2025-01-29", "close": 3.29, "volume": 21131826.0}, {"date": "2025-01-30", "close": 3.36, "volume": 18129204.0}, {"date": "2025-01-31", "close": 3.36, "volume": 14213929.0}, {"date": "2025-02-03", "close": 3.31, "volume": 14522832.0}, {"date": "2025-02-04", "close": 3.38, "volume": 11564689.0}, {"date": "2025-02-05", "close": 3.45, "volume": 16395461.0}, {"date": "2025-02-06", "close": 3.47, "volume": 9980328.0}, {"date": "2025-02-07", "close": 3.5, "volume": 10527075.0}, {"date": "2025-02-10", "close": 3.44, "volume": 12788311.0}, {"date": "2025-02-11", "close": 3.43, "volume": 33897627.0}, {"date": "2025-02-12", "close": 3.43, "volume": 11055250.0}, {"date": "2025-02-13", "close": 3.57, "volume": 18480526.0}, {"date": "2025-02-14", "close": 3.65, "volume": 18126481.0}, {"date": "2025-02-17", "close": 3.69, "volume": 19081373.0}, {"date": "2025-02-18", "close": 3.67, "volume": 9372618.0}, {"date": "2025-02-19", "close": 3.66, "volume": 12160795.0}, {"date": "2025-02-20", "close": 3.71, "volume": 19768086.0}, {"date": "2025-02-21", "close": 3.74, "volume": 17567523.0}, {"date": "2025-02-24", "close": 3.67, "volume": 15363087.0}, {"date": "2025-02-25", "close": 3.65, "volume": 11475830.0}, {"date": "2025-02-26", "close": 3.61, "volume": 11715012.0}, {"date": "2025-02-27", "close": 3.64, "volume": 19503590.0}, {"date": "2025-02-28", "close": 3.52, "volume": 38292506.0}, {"date": "2025-03-03", "close": 3.63, "volume": 14214080.0}, {"date": "2025-03-04", "close": 3.52, "volume": 16175787.0}, {"date": "2025-03-05", "close": 3.51, "volume": 18491286.0}, {"date": "2025-03-06", "close": 3.64, "volume": 23163373.0}, {"date": "2025-03-07", "close": 3.59, "volume": 13143848.0}, {"date": "2025-03-10", "close": 3.61, "volume": 10737259.0}, {"date": "2025-03-11", "close": 3.59, "volume": 16038500.0}, {"date": "2025-03-12", "close": 3.58, "volume": 21320346.0}, {"date": "2025-03-13", "close": 3.53, "volume": 13633807.0}, {"date": "2025-03-14", "close": 3.53, "volume": 13694812.0}, {"date": "2025-03-17", "close": 3.6, "volume": 13966860.0}, {"date": "2025-03-18", "close": 3.61, "volume": 14419748.0}, {"date": "2025-03-19", "close": 3.61, "volume": 15024314.0}, {"date": "2025-03-20", "close": 3.62, "volume": 20894012.0}, {"date": "2025-03-21", "close": 3.53, "volume": 34618857.0}, {"date": "2025-03-24", "close": 3.49, "volume": 15169603.0}, {"date": "2025-03-25", "close": 3.51, "volume": 11269809.0}, {"date": "2025-03-26", "close": 3.51, "volume": 14068892.0}, {"date": "2025-03-27", "close": 3.47, "volume": 16705775.0}, {"date": "2025-03-28", "close": 3.37, "volume": 18920063.0}, {"date": "2025-03-31", "close": 3.22, "volume": 26542282.0}, {"date": "2025-04-01", "close": 3.21, "volume": 18427391.0}, {"date": "2025-04-02", "close": 3.12, "volume": 19453460.0}, {"date": "2025-04-03", "close": 2.97, "volume": 24745307.0}, {"date": "2025-04-04", "close": 2.81, "volume": 31161407.0}, {"date": "2025-04-07", "close": 2.59, "volume": 36426569.0}, {"date": "2025-04-08", "close": 2.65, "volume": 31824160.0}, {"date": "2025-04-09", "close": 2.52, "volume": 31934826.0}, {"date": "2025-04-10", "close": 2.76, "volume": 32647214.0}, {"date": "2025-04-11", "close": 2.74, "volume": 25946224.0}, {"date": "2025-04-14", "close": 2.8, "volume": 14481710.0}, {"date": "2025-04-15", "close": 2.79, "volume": 13860687.0}, {"date": "2025-04-16", "close": 2.67, "volume": 14872479.0}, {"date": "2025-04-17", "close": 2.69, "volume": 19130112.0}, {"date": "2025-04-22", "close": 2.61, "volume": 26515459.0}, {"date": "2025-04-23", "close": 2.65, "volume": 41030881.0}, {"date": "2025-04-24", "close": 2.71, "volume": 27456364.0}, {"date": "2025-04-28", "close": 2.71, "volume": 41066734.0}, {"date": "2025-04-29", "close": 2.78, "volume": 20935907.0}, {"date": "2025-04-30", "close": 2.75, "volume": 24306396.0}, {"date": "2025-05-01", "close": 2.74, "volume": 18455202.0}, {"date": "2025-05-02", "close": 2.83, "volume": 24584403.0}, {"date": "2025-05-05", "close": 2.8, "volume": 14942316.0}, {"date": "2025-05-06", "close": 2.84, "volume": 12190978.0}, {"date": "2025-05-07", "close": 2.85, "volume": 19324690.0}, {"date": "2025-05-08", "close": 2.82, "volume": 19240055.0}, {"date": "2025-05-09", "close": 2.79, "volume": 14545805.0}, {"date": "2025-05-12", "close": 2.87, "volume": 17513226.0}, {"date": "2025-05-13", "close": 3.03, "volume": 25072801.0}, {"date": "2025-05-14", "close": 2.99, "volume": 23738489.0}, {"date": "2025-05-15", "close": 2.98, "volume": 15943279.0}, {"date": "2025-05-16", "close": 2.96, "volume": 18821734.0}, {"date": "2025-05-19", "close": 2.94, "volume": 15707442.0}, {"date": "2025-05-20", "close": 3.06, "volume": 27135468.0}, {"date": "2025-05-21", "close": 3.08, "volume": 24714335.0}, {"date": "2025-05-22", "close": 3.09, "volume": 15803555.0}, {"date": "2025-05-23", "close": 3.03, "volume": 11877854.0}, {"date": "2025-05-26", "close": 3.05, "volume": 9879576.0}, {"date": "2025-05-27", "close": 3.09, "volume": 16719868.0}, {"date": "2025-05-28", "close": 3.07, "volume": 10212476.0}, {"date": "2025-05-29", "close": 3.04, "volume": 23149625.0}, {"date": "2025-05-30", "close": 3.05, "volume": 52292782.0}, {"date": "2025-06-02", "close": 2.94, "volume": 14944262.0}, {"date": "2025-06-03", "close": 2.95, "volume": 24625256.0}, {"date": "2025-06-04", "close": 3.02, "volume": 18223729.0}, {"date": "2025-06-05", "close": 3.02, "volume": 18918161.0}, {"date": "2025-06-06", "close": 3.02, "volume": 20009112.0}, {"date": "2025-06-10", "close": 3.04, "volume": 16088187.0}, {"date": "2025-06-11", "close": 3.06, "volume": 15607002.0}, {"date": "2025-06-12", "close": 3.01, "volume": 18650456.0}, {"date": "2025-06-13", "close": 2.94, "volume": 12378428.0}, {"date": "2025-06-16", "close": 3.0, "volume": 33751501.0}, {"date": "2025-06-17", "close": 3.02, "volume": 14170059.0}, {"date": "2025-06-18", "close": 2.98, "volume": 12968401.0}, {"date": "2025-06-19", "close": 2.9, "volume": 12337762.0}, {"date": "2025-06-20", "close": 2.88, "volume": 30455371.0}, {"date": "2025-06-23", "close": 2.85, "volume": 9824011.0}, {"date": "2025-06-24", "close": 2.92, "volume": 11070533.0}, {"date": "2025-06-25", "close": 2.84, "volume": 19014778.0}, {"date": "2025-06-26", "close": 2.9, "volume": 20132431.0}, {"date": "2025-06-27", "close": 2.94, "volume": 26783509.0}, {"date": "2025-06-30", "close": 2.91, "volume": 20065487.0}, {"date": "2025-07-01", "close": 2.97, "volume": 20080924.0}, {"date": "2025-07-02", "close": 3.12, "volume": 28534551.0}, {"date": "2025-07-03", "close": 3.2, "volume": 24696603.0}, {"date": "2025-07-04", "close": 3.12, "volume": 9773368.0}, {"date": "2025-07-07", "close": 3.1, "volume": 10151047.0}, {"date": "2025-07-08", "close": 3.04, "volume": 17018271.0}, {"date": "2025-07-09", "close": 3.02, "volume": 11554923.0}, {"date": "2025-07-10", "close": 3.04, "volume": 10699124.0}, {"date": "2025-07-11", "close": 3.11, "volume": 14944606.0}, {"date": "2025-07-14", "close": 2.95, "volume": 19784290.0}, {"date": "2025-07-15", "close": 2.97, "volume": 19475939.0}, {"date": "2025-07-16", "close": 2.88, "volume": 24388785.0}, {"date": "2025-07-17", "close": 2.85, "volume": 35285232.0}, {"date": "2025-07-18", "close": 2.89, "volume": 31551913.0}, {"date": "2025-07-21", "close": 3.02, "volume": 34134643.0}, {"date": "2025-07-22", "close": 3.05, "volume": 26615248.0}, {"date": "2025-07-23", "close": 3.14, "volume": 25920061.0}, {"date": "2025-07-24", "close": 3.12, "volume": 18267611.0}, {"date": "2025-07-25", "close": 3.05, "volume": 15516701.0}, {"date": "2025-07-28", "close": 3.03, "volume": 22656670.0}, {"date": "2025-07-29", "close": 3.0, "volume": 15618770.0}, {"date": "2025-07-30", "close": 3.02, "volume": 18071704.0}, {"date": "2025-07-31", "close": 2.94, "volume": 20939588.0}, {"date": "2025-08-01", "close": 2.93, "volume": 13652432.0}, {"date": "2025-08-04", "close": 2.94, "volume": 12271239.0}, {"date": "2025-08-05", "close": 2.93, "volume": 20004843.0}, {"date": "2025-08-06", "close": 2.97, "volume": 20417120.0}, {"date": "2025-08-07", "close": 2.97, "volume": 13927010.0}, {"date": "2025-08-08", "close": 3.02, "volume": 9777077.0}, {"date": "2025-08-11", "close": 3.07, "volume": 25279977.0}, {"date": "2025-08-12", "close": 3.05, "volume": 17653633.0}, {"date": "2025-08-13", "close": 3.06, "volume": 16904154.0}, {"date": "2025-08-14", "close": 2.9, "volume": 31199918.0}, {"date": "2025-08-15", "close": 2.96, "volume": 21115745.0}, {"date": "2025-08-18", "close": 2.93, "volume": 10488963.0}, {"date": "2025-08-19", "close": 2.93, "volume": 30596167.0}, {"date": "2025-08-20", "close": 2.87, "volume": 20531801.0}, {"date": "2025-08-21", "close": 2.91, "volume": 18772917.0}, {"date": "2025-08-22", "close": 2.84, "volume": 20267068.0}, {"date": "2025-08-25", "close": 2.93, "volume": 22401279.0}, {"date": "2025-08-26", "close": 2.9, "volume": 15914719.0}, {"date": "2025-08-27", "close": 2.91, "volume": 17857842.0}, {"date": "2025-08-28", "close": 2.7, "volume": 29542471.0}, {"date": "2025-08-29", "close": 2.72, "volume": 36319607.0}, {"date": "2025-09-01", "close": 2.73, "volume": 11848452.0}, {"date": "2025-09-02", "close": 2.71, "volume": 13953197.0}, {"date": "2025-09-03", "close": 2.63, "volume": 23447759.0}, {"date": "2025-09-04", "close": 2.66, "volume": 18771657.0}, {"date": "2025-09-05", "close": 2.64, "volume": 22271215.0}, {"date": "2025-09-08", "close": 2.65, "volume": 11526090.0}, {"date": "2025-09-09", "close": 2.61, "volume": 33216268.0}, {"date": "2025-09-10", "close": 2.55, "volume": 25559733.0}, {"date": "2025-09-11", "close": 2.54, "volume": 20719909.0}, {"date": "2025-09-12", "close": 2.59, "volume": 19485075.0}, {"date": "2025-09-15", "close": 2.61, "volume": 14916997.0}, {"date": "2025-09-16", "close": 2.62, "volume": 13362609.0}, {"date": "2025-09-17", "close": 2.63, "volume": 17110225.0}, {"date": "2025-09-18", "close": 2.58, "volume": 26254137.0}, {"date": "2025-09-19", "close": 2.6, "volume": 37849996.0}, {"date": "2025-09-22", "close": 2.62, "volume": 11043497.0}, {"date": "2025-09-23", "close": 2.59, "volume": 15708946.0}, {"date": "2025-09-24", "close": 2.59, "volume": 11895113.0}, {"date": "2025-09-25", "close": 2.66, "volume": 23146411.0}, {"date": "2025-09-26", "close": 2.66, "volume": 12180594.0}, {"date": "2025-09-29", "close": 2.66, "volume": 24369251.0}, {"date": "2025-09-30", "close": 2.74, "volume": 26315088.0}, {"date": "2025-10-01", "close": 2.75, "volume": 19105489.0}, {"date": "2025-10-02", "close": 2.77, "volume": 18247894.0}, {"date": "2025-10-03", "close": 2.79, "volume": 20650891.0}, {"date": "2025-10-06", "close": 2.81, "volume": 16652321.0}, {"date": "2025-10-07", "close": 2.93, "volume": 31514597.0}, {"date": "2025-10-08", "close": 3.01, "volume": 36840497.0}, {"date": "2025-10-09", "close": 3.18, "volume": 32437086.0}, {"date": "2025-10-10", "close": 3.14, "volume": 35957709.0}, {"date": "2025-10-13", "close": 3.06, "volume": 36510168.0}, {"date": "2025-10-14", "close": 3.17, "volume": 30880640.0}, {"date": "2025-10-15", "close": 3.21, "volume": 14807043.0}, {"date": "2025-10-16", "close": 3.19, "volume": 16103211.0}, {"date": "2025-10-17", "close": 3.22, "volume": 25170918.0}, {"date": "2025-10-20", "close": 3.12, "volume": 24455790.0}, {"date": "2025-10-21", "close": 3.26, "volume": 23754596.0}, {"date": "2025-10-22", "close": 3.16, "volume": 25732459.0}, {"date": "2025-10-23", "close": 3.18, "volume": 27161282.0}, {"date": "2025-10-24", "close": 3.24, "volume": 16771427.0}, {"date": "2025-10-27", "close": 3.24, "volume": 14641123.0}, {"date": "2025-10-28", "close": 3.16, "volume": 28501360.0}, {"date": "2025-10-29", "close": 3.21, "volume": 13620271.0}, {"date": "2025-10-30", "close": 3.2, "volume": 15284587.0}, {"date": "2025-10-31", "close": 3.17, "volume": 13179735.0}, {"date": "2025-11-03", "close": 3.15, "volume": 16378239.0}, {"date": "2025-11-04", "close": 3.06, "volume": 12288880.0}, {"date": "2025-11-05", "close": 3.02, "volume": 16200326.0}, {"date": "2025-11-06", "close": 3.05, "volume": 17045671.0}, {"date": "2025-11-07", "close": 3.06, "volume": 9319226.0}, {"date": "2025-11-10", "close": 3.19, "volume": 20739222.0}, {"date": "2025-11-11", "close": 3.19, "volume": 11726025.0}, {"date": "2025-11-12", "close": 3.24, "volume": 12560912.0}, {"date": "2025-11-13", "close": 3.28, "volume": 14186855.0}, {"date": "2025-11-14", "close": 3.17, "volume": 11480119.0}, {"date": "2025-11-17", "close": 3.18, "volume": 9102408.0}, {"date": "2025-11-18", "close": 3.09, "volume": 15792808.0}, {"date": "2025-11-19", "close": 3.12, "volume": 13148819.0}, {"date": "2025-11-20", "close": 3.22, "volume": 13100965.0}, {"date": "2025-11-21", "close": 3.08, "volume": 16097098.0}, {"date": "2025-11-24", "close": 3.14, "volume": 47641367.0}, {"date": "2025-11-25", "close": 3.15, "volume": 25305403.0}, {"date": "2025-11-26", "close": 3.21, "volume": 19863835.0}, {"date": "2025-11-27", "close": 3.22, "volume": 11490830.0}, {"date": "2025-11-28", "close": 3.22, "volume": 10609790.0}, {"date": "2025-12-01", "close": 3.31, "volume": 25677441.0}, {"date": "2025-12-02", "close": 3.34, "volume": 18965284.0}, {"date": "2025-12-03", "close": 3.38, "volume": 19126773.0}, {"date": "2025-12-04", "close": 3.51, "volume": 34754969.0}, {"date": "2025-12-05", "close": 3.49, "volume": 17943735.0}, {"date": "2025-12-08", "close": 3.41, "volume": 19818033.0}, {"date": "2025-12-09", "close": 3.37, "volume": 14105037.0}, {"date": "2025-12-10", "close": 3.44, "volume": 18822640.0}, {"date": "2025-12-11", "close": 3.43, "volume": 18608951.0}, {"date": "2025-12-12", "close": 3.56, "volume": 25834440.0}, {"date": "2025-12-15", "close": 3.51, "volume": 21408205.0}, {"date": "2025-12-16", "close": 3.44, "volume": 30735269.0}, {"date": "2025-12-17", "close": 3.41, "volume": 20035708.0}, {"date": "2025-12-18", "close": 3.4, "volume": 17839338.0}, {"date": "2025-12-19", "close": 3.37, "volume": 63925375.0}, {"date": "2025-12-22", "close": 3.47, "volume": 12232405.0}, {"date": "2025-12-23", "close": 3.49, "volume": 9641239.0}, {"date": "2025-12-24", "close": 3.51, "volume": 6947221.0}, {"date": "2025-12-29", "close": 3.59, "volume": 17610288.0}, {"date": "2025-12-30", "close": 3.52, "volume": 8069982.0}, {"date": "2025-12-31", "close": 3.56, "volume": 9989595.0}, {"date": "2026-01-02", "close": 3.55, "volume": 5476423.0}, {"date": "2026-01-05", "close": 3.66, "volume": 11872122.0}, {"date": "2026-01-06", "close": 3.78, "volume": 21794843.0}, {"date": "2026-01-07", "close": 3.84, "volume": 22643697.0}, {"date": "2026-01-08", "close": 3.81, "volume": 20500582.0}, {"date": "2026-01-09", "close": 3.85, "volume": 17882361.0}, {"date": "2026-01-12", "close": 3.9, "volume": 18117444.0}, {"date": "2026-01-13", "close": 3.96, "volume": 23317474.0}, {"date": "2026-01-14", "close": 3.96, "volume": 18636000.0}, {"date": "2026-01-15", "close": 4.14, "volume": 33170997.0}, {"date": "2026-01-16", "close": 4.16, "volume": 22148384.0}, {"date": "2026-01-19", "close": 4.22, "volume": 20124989.0}, {"date": "2026-01-20", "close": 4.15, "volume": 13272994.0}, {"date": "2026-01-21", "close": 4.18, "volume": 13675637.0}, {"date": "2026-01-22", "close": 4.4, "volume": 26764438.0}, {"date": "2026-01-23", "close": 4.39, "volume": 21975566.0}, {"date": "2026-01-27", "close": 4.5, "volume": 23809007.0}, {"date": "2026-01-28", "close": 4.56, "volume": 15350254.0}, {"date": "2026-01-29", "close": 4.68, "volume": 23801662.0}, {"date": "2026-01-30", "close": 4.62, "volume": 27633318.0}, {"date": "2026-02-02", "close": 4.42, "volume": 30190975.0}, {"date": "2026-02-03", "close": 4.51, "volume": 17003085.0}, {"date": "2026-02-04", "close": 4.79, "volume": 19472283.0}, {"date": "2026-02-05", "close": 4.6, "volume": 25631138.0}, {"date": "2026-02-06", "close": 4.41, "volume": 19053396.0}, {"date": "2026-02-09", "close": 4.55, "volume": 14221745.0}, {"date": "2026-02-10", "close": 4.59, "volume": 15679101.0}, {"date": "2026-02-11", "close": 4.66, "volume": 17226314.0}, {"date": "2026-02-12", "close": 4.52, "volume": 23283534.0}, {"date": "2026-02-13", "close": 4.42, "volume": 21630906.0}, {"date": "2026-02-16", "close": 4.41, "volume": 9945722.0}, {"date": "2026-02-17", "close": 4.44, "volume": 11531084.0}, {"date": "2026-02-18", "close": 4.39, "volume": 10458720.0}, {"date": "2026-02-19", "close": 4.41, "volume": 15851400.0}, {"date": "2026-02-20", "close": 4.39, "volume": 13195521.0}, {"date": "2026-02-23", "close": 4.44, "volume": 11316586.0}, {"date": "2026-02-24", "close": 4.51, "volume": 16082087.0}, {"date": "2026-02-25", "close": 4.58, "volume": 13066168.0}, {"date": "2026-02-26", "close": 4.6, "volume": 14510851.0}, {"date": "2026-02-27", "close": 4.6, "volume": 18103772.0}, {"date": "2026-03-02", "close": 4.75, "volume": 15566505.0}, {"date": "2026-03-03", "close": 4.57, "volume": 14114886.0}, {"date": "2026-03-04", "close": 4.54, "volume": 14270082.0}, {"date": "2026-03-05", "close": 4.61, "volume": 19110857.0}, {"date": "2026-03-06", "close": 4.5, "volume": 21398113.0}, {"date": "2026-03-09", "close": 4.27, "volume": 17790874.0}, {"date": "2026-03-10", "close": 4.26, "volume": 22175076.0}, {"date": "2026-03-11", "close": 4.36, "volume": 20413003.0}, {"date": "2026-03-12", "close": 4.35, "volume": 17605911.0}, {"date": "2026-03-13", "close": 4.41, "volume": 11265377.0}, {"date": "2026-03-16", "close": 4.16, "volume": 13356782.0}, {"date": "2026-03-17", "close": 4.18, "volume": 21287355.0}, {"date": "2026-03-18", "close": 4.18, "volume": 21905788.0}, {"date": "2026-03-19", "close": 4.05, "volume": 21081114.0}, {"date": "2026-03-20", "close": 3.98, "volume": 47368475.0}, {"date": "2026-03-23", "close": 3.85, "volume": 17707031.0}, {"date": "2026-03-24", "close": 3.93, "volume": 23299496.0}, {"date": "2026-03-25", "close": 4.11, "volume": 18390552.0}, {"date": "2026-03-26", "close": 4.08, "volume": 15861422.0}, {"date": "2026-03-27", "close": 4.03, "volume": 11943984.0}, {"date": "2026-03-30", "close": 4.41, "volume": 31005848.0}, {"date": "2026-03-31", "close": 4.27, "volume": 21634501.0}, {"date": "2026-04-01", "close": 4.48, "volume": 15601740.0}, {"date": "2026-04-02", "close": 4.42, "volume": 13970771.0}, {"date": "2026-04-07", "close": 4.55, "volume": 14555212.0}, {"date": "2026-04-08", "close": 4.57, "volume": 16672597.0}, {"date": "2026-04-09", "close": 4.58, "volume": 12459693.0}, {"date": "2026-04-10", "close": 4.63, "volume": 10062908.0}, {"date": "2026-04-13", "close": 4.62, "volume": 10703026.0}, {"date": "2026-04-14", "close": 4.67, "volume": 10690722.0}, {"date": "2026-04-15", "close": 4.63, "volume": 10190340.0}, {"date": "2026-04-16", "close": 4.62, "volume": 10077942.0}, {"date": "2026-04-17", "close": 4.53, "volume": 12684317.0}, {"date": "2026-04-20", "close": 4.39, "volume": 16155451.0}, {"date": "2026-04-21", "close": 4.41, "volume": 8584869.0}, {"date": "2026-04-22", "close": 4.5, "volume": 17370753.0}, {"date": "2026-04-23", "close": 4.38, "volume": 11924757.0}, {"date": "2026-04-24", "close": 4.32, "volume": 10130847.0}, {"date": "2026-04-27", "close": 4.39, "volume": 7138789.0}, {"date": "2026-04-28", "close": 4.31, "volume": 12034163.0}, {"date": "2026-04-29", "close": 4.26, "volume": 12488080.0}, {"date": "2026-04-30", "close": 4.03, "volume": 26353162.0}, {"date": "2026-05-01", "close": 4.12, "volume": 11594039.0}, {"date": "2026-05-04", "close": 4.09, "volume": 10732393.0}, {"date": "2026-05-05", "close": 4.06, "volume": 11136765.0}, {"date": "2026-05-06", "close": 4.14, "volume": 11138347.0}, {"date": "2026-05-07", "close": 4.19, "volume": 17085176.0}, {"date": "2026-05-08", "close": 4.14, "volume": 16040804.0}, {"date": "2026-05-11", "close": 4.2, "volume": 11305015.0}, {"date": "2026-05-12", "close": 4.35, "volume": 14913815.0}, {"date": "2026-05-13", "close": 4.49, "volume": 14100501.0}, {"date": "2026-05-14", "close": 4.44, "volume": 12843610.0}, {"date": "2026-05-15", "close": 4.21, "volume": 15473732.0}, {"date": "2026-05-18", "close": 4.03, "volume": 17660541.0}, {"date": "2026-05-19", "close": 4.06, "volume": 13337796.0}, {"date": "2026-05-20", "close": 4.04, "volume": 9585840.0}, {"date": "2026-05-21", "close": 4.14, "volume": 13063595.0}, {"date": "2026-05-22", "close": 4.35, "volume": 15507787.0}, {"date": "2026-05-25", "close": 4.42, "volume": 10492271.0}, {"date": "2026-05-26", "close": 4.63, "volume": 16181363.0}, {"date": "2026-05-27", "close": 4.79, "volume": 22469066.0}, {"date": "2026-05-28", "close": 4.67, "volume": 21783571.0}, {"date": "2026-05-29", "close": 4.81, "volume": 38083552.0}, {"date": "2026-06-01", "close": 4.74, "volume": 10299703.0}, {"date": "2026-06-02", "close": 4.82, "volume": 14736415.0}, {"date": "2026-06-03", "close": 4.91, "volume": 18165673.0}, {"date": "2026-06-04", "close": 4.75, "volume": 8649810.0}, {"date": "2026-06-05", "close": 4.63, "volume": 8862039.0}, {"date": "2026-06-09", "close": 4.53, "volume": 14790363.0}, {"date": "2026-06-10", "close": 4.48, "volume": 12713973.0}, {"date": "2026-06-11", "close": 4.37, "volume": 15932222.0}, {"date": "2026-06-12", "close": 4.52, "volume": 15436125.0}, {"date": "2026-06-15", "close": 4.47, "volume": 20516073.0}, {"date": "2026-06-16", "close": 4.27, "volume": 17518939.0}, {"date": "2026-06-17", "close": 4.29, "volume": 15010171.0}, {"date": "2026-06-18", "close": 4.25, "volume": 17172797.0}, {"date": "2026-06-19", "close": 4.13, "volume": 22148657.0}, {"date": "2026-06-22", "close": 4.15, "volume": 15732211.0}, {"date": "2026-06-23", "close": 4.14, "volume": 14207710.0}, {"date": "2026-06-24", "close": 4.06, "volume": 29530581.0}, {"date": "2026-06-25", "close": 3.92, "volume": 21712633.0}, {"date": "2026-06-26", "close": 3.91, "volume": 15340345.0}, {"date": "2026-06-29", "close": 3.98, "volume": 12486716.0}, {"date": "2026-06-30", "close": 3.9, "volume": 17040945.0}, {"date": "2026-07-01", "close": 4.28, "volume": 51813077.0}, {"date": "2026-07-02", "close": 4.16, "volume": 67659676.0}, {"date": "2026-07-03", "close": 4.16, "volume": 28245956.0}, {"date": "2026-07-06", "close": 4.18, "volume": 9903007.0}, {"date": "2026-07-07", "close": 4.0, "volume": 20402917.0}, {"date": "2026-07-08", "close": 3.96, "volume": 23212399.0}, {"date": "2026-07-09", "close": 3.82, "volume": 23673035.0}, {"date": "2026-07-10", "close": 4.02, "volume": 16898971.0}, {"date": "2026-07-13", "close": 3.97, "volume": 12126804.0}, {"date": "2026-07-14", "close": 4.05, "volume": 11701013.0}, {"date": "2026-07-15", "close": 4.06, "volume": 12841458.0}, {"date": "2026-07-16", "close": 4.04, "volume": 13444262.0}, {"date": "2026-07-17", "close": 3.9, "volume": 13827284.0}, {"date": "2026-07-20", "close": 4.08, "volume": 24452104.0}, {"date": "2026-07-21", "close": 4.35, "volume": 24111539.0}, {"date": "2026-07-22", "close": 4.55, "volume": 26933873.0}, {"date": "2026-07-23", "close": 4.66, "volume": 33749684.0}, {"date": "2026-07-24", "close": 4.49, "volume": 32098942.0}, {"date": "2026-07-27", "close": 4.5, "volume": 9376611.0}, {"date": "2026-07-28", "close": 4.52, "volume": 12504058.0}, {"date": "2026-07-29", "close": 4.57, "volume": 14162126.0}, {"date": "2026-07-30", "close": 4.53, "volume": 11247282.0}, {"date": "2026-07-31", "close": 4.57, "volume": 17449747.0}, {"date": "2026-08-03", "close": 4.58, "volume": 8244017.0}, {"date": "2026-08-04", "close": 4.68, "volume": 25091361.0}, {"date": "2026-08-05", "close": 4.88, "volume": 15967512.0}, {"date": "2026-08-06", "close": 4.84, "volume": 16944340.0}, {"date": "2026-08-07", "close": 4.96, "volume": 15440423.0}, {"date": "2026-08-10", "close": 5.09, "volume": 17001979.0}, {"date": "2026-08-11", "close": 5.14, "volume": 9872250.0}, {"date": "2026-08-12", "close": 4.96, "volume": 18811734.0}, {"date": "2026-08-13", "close": 4.93, "volume": 15174565.0}, {"date": "2026-08-14", "close": 4.76, "volume": 24599077.0}, {"date": "2026-08-17", "close": 4.92, "volume": 22810562.0}, {"date": "2026-08-18", "close": 4.82, "volume": 13864025.0}, {"date": "2026-08-19", "close": 4.76, "volume": 15328998.0}, {"date": "2026-08-20", "close": 4.89, "volume": 12889948.0}, {"date": "2026-08-21", "close": 4.89, "volume": 16228863.0}, {"date": "2026-08-24", "close": 5.07, "volume": 10345656.0}, {"date": "2026-08-25", "close": 5.13, "volume": 16064209.0}, {"date": "2026-08-26", "close": 5.14, "volume": 12160321.0}, {"date": "2026-08-27", "close": 5.21, "volume": 17106245.0}, {"date": "2026-08-28", "close": 5.25, "volume": 8247622.0}, {"date": "2026-08-31", "close": 5.16, "volume": 21148371.0}, {"date": "2026-09-01", "close": 5.24, "volume": 13006819.0}, {"date": "2026-09-02", "close": 5.15, "volume": 11346119.0}, {"date": "2026-09-03", "close": 5.21, "volume": 11685989.0}, {"date": "2026-09-04", "close": 5.19, "volume": 11124409.0}, {"date": "2026-09-07", "close": 5.14, "volume": 11303700.0}], "refreshing": true}