{"ticker": "SCG", "overview": {"name": "Scentre Group", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SCG", "has_prices": true, "as_of": "2026-08-07", "last": 3.98, "prev_close": 3.93, "change": 0.04999999999999982, "change_pct": 0.012722646310432524, "session_volume": 7950709.0, "vwap_5": 3.9599006504019787, "vwap_20": 3.9240769013215315, "vwap_60": 3.8255448480323833, "vwap_250": 3.877979710242418, "high_52w": 4.23, "low_52w": 3.32, "avg_volume_20": 8741246.4, "sessions": 400, "market_cap": {"value": 18302983503.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134145", "src": "ASX", "ticker": "SCG", "cik": "", "company": "Scentre Group", "company_raw": "Scentre Group", "who": "Karim Temsamani", "who_key": "Karim Temsamani", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Karim Temsamani changes a holding in SCG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134145", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "ASX-03133339", "src": "ASX", "ticker": "SCG", "cik": "", "company": "Scentre Group", "company_raw": "Scentre Group", "who": "Catherine Brenner", "who_key": "Catherine Brenner", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Catherine Brenner just moved their SCG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133339", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "ASX3Y-03096392-1", "src": "ASX", "ticker": "SCG", "cik": "", "company": "Scentre Group", "company_raw": "Scentre Group", "who": "Elliott Chaim Aaron Rusanow", "who_key": "Elliott Chaim Aaron Rusanow", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Elliott Chaim Aaron Rusanow files a notice on SCG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096392", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Karim Saad Temsamani", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130086-2A1694162", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Catherine Michelle Brenner", "notice_type": "3Y", "direct_shares": 109801.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129280-2A1693776", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Wilkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/scg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael John Wilkins", "notice_type": "3Y", "direct_shares": 125000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Transfer from: Invia Custodian Pty Limited <Wilkins Super Fund A/C> Transfer to: Invia Cu", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105577-2A1680709", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elliott Rusanow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/scg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elliott Chaim Aaron Rusanow", "notice_type": "3Y", "direct_shares": 3011426.0, "indirect_shares": 4173502.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-06-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096392-2A1675139", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ihlein", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/scg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elliott Rusanow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/scg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Catherine Brenner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/scg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julie Coates", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/scg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elliott Rusanow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/scg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julie Coates", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/scg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Catherine Brenner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/scg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elliott Rusanow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-27", "source_url": "https://www.marketindex.com.au/asx/scg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Mitchell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/scg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ilana Atlas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/scg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Catherine Brenner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/scg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elliott Rusanow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-24", "source_url": "https://www.marketindex.com.au/asx/scg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elliott Rusanow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/scg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Mitchell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-13", "source_url": "https://www.marketindex.com.au/asx/scg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elliott Rusanow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-27", "source_url": "https://www.marketindex.com.au/asx/scg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen McCann", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-25", "source_url": "https://www.marketindex.com.au/asx/scg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elliott Rusanow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-21", "source_url": "https://www.marketindex.com.au/asx/scg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ilana Atlas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-05", "source_url": "https://www.marketindex.com.au/asx/scg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elliott Rusanow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-21", "source_url": "https://www.marketindex.com.au/asx/scg", "needs_ocr": 0}], "directors": [{"name": "Ilana Atlas", "first_seen": "2021-05-28", "last_seen": "2025-02-28", "status": "current", "notices": 5}, {"name": "Craig Mitchell", "first_seen": "2024-10-13", "last_seen": "2025-03-04", "status": "current", "notices": 2}, {"name": "Julie Coates", "first_seen": "2025-10-01", "last_seen": "2026-02-26", "status": "current", "notices": 2}, {"name": "Catherine Brenner", "first_seen": "2022-03-01", "last_seen": "2026-03-02", "status": "current", "notices": 5}, {"name": "Elliott Rusanow", "first_seen": "2022-10-03", "last_seen": "2026-06-02", "status": "current", "notices": 15}, {"name": "Elliott Chaim Aaron Rusanow", "first_seen": "2026-06-02", "last_seen": "2026-06-02", "status": "current", "notices": 1}, {"name": "Michael Wilkins", "first_seen": "2023-03-20", "last_seen": "2026-06-30", "status": "current", "notices": 2}, {"name": "Michael John Wilkins", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "Catherine Michelle Brenner", "first_seen": "2026-08-31", "last_seen": "2026-08-31", "status": "current", "notices": 1}, {"name": "Karim Saad Temsamani", "first_seen": "2026-09-01", "last_seen": "2026-09-01", "status": "current", "notices": 1}, {"name": "Margaret Seale", "first_seen": "2016-08-26", "last_seen": "2017-08-25", "status": "past", "notices": 3}, {"name": "Steven Lowy", "first_seen": "2019-04-04", "last_seen": "2019-04-04", "status": "past", "notices": 1}, {"name": "Carolyn Kay", "first_seen": "2017-05-17", "last_seen": "2019-06-25", "status": "past", "notices": 4}, {"name": "Aliza Knox", "first_seen": "2017-04-21", "last_seen": "2019-08-29", "status": "past", "notices": 3}, {"name": "Mike Wilkins", "first_seen": "2020-08-28", "last_seen": "2020-08-28", "status": "past", "notices": 1}, {"name": "Guy Russo", "first_seen": "2020-09-01", "last_seen": "2020-09-01", "status": "past", "notices": 1}, {"name": "Steven Leigh", "first_seen": "2019-04-04", "last_seen": "2022-04-07", "status": "past", "notices": 6}, {"name": "Peter Allen", "first_seen": "2016-12-19", "last_seen": "2022-10-03", "status": "past", "notices": 12}, {"name": "Andrew Harmos", "first_seen": "2016-12-19", "last_seen": "2023-04-05", "status": "past", "notices": 12}, {"name": "Steve McCann", "first_seen": "2022-10-31", "last_seen": "2023-07-05", "status": "past", "notices": 2}, {"name": "S McCann - Amendment", "first_seen": "2023-07-10", "last_seen": "2023-07-10", "status": "past", "notices": 1}, {"name": "Brian Schwartz", "first_seen": "2016-10-31", "last_seen": "2023-10-02", "status": "past", "notices": 5}, {"name": "Stephen McCann", "first_seen": "2024-06-25", "last_seen": "2024-06-25", "status": "past", "notices": 1}, {"name": "Michael Ihlein", "first_seen": "2019-03-15", "last_seen": "2026-04-22", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-08", "form": "Issued Capital", "title": "Scentre Group Prices US$750 Million of Senior Notes", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146409-2A1703182"}, {"date": "2026-09-01", "form": "Security Holder Details", "title": "Initial Director's Interest Notice - Karim Temsamani", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130086-2A1694162"}, {"date": "2026-08-31", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Catherine Brenner", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129280-2A1693776"}, {"date": "2026-08-31", "form": "Issued Capital", "title": "Application for quotation of securities - SCG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129172-2A1693723"}, {"date": "2026-08-26", "form": "Company Administration", "title": "Westfield Mt Gravatt - Transaction Condition Satisfied", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126368-2A1692213"}, {"date": "2026-08-25", "form": "Chairman'S Address", "title": "Half-Year Results Presentation - Speaker Notes", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125716-2A1691857"}], "performance": {"ticker": "SCG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-12-13", "close": 2.66, "volume": 101747002.0}, {"date": "2010-12-14", "close": 2.62, "volume": 57484504.0}, {"date": "2010-12-15", "close": 2.65, "volume": 38329745.0}, {"date": "2010-12-16", "close": 2.63, "volume": 24554849.0}, {"date": "2010-12-17", "close": 2.69, "volume": 68944395.0}, {"date": "2010-12-20", "close": 2.67, "volume": 13142602.0}, {"date": "2010-12-21", "close": 2.63, "volume": 16292507.0}, {"date": "2010-12-22", "close": 2.6, "volume": 21441924.0}, {"date": "2010-12-23", "close": 2.61, "volume": 23759761.0}, {"date": "2010-12-24", "close": 2.58, "volume": 4331368.0}, {"date": "2010-12-29", "close": 2.58, "volume": 17497928.0}, {"date": "2010-12-30", "close": 2.56, "volume": 11196976.0}, {"date": "2010-12-31", "close": 2.57, "volume": 6923651.0}, {"date": "2011-01-04", "close": 2.53, "volume": 28494693.0}, {"date": "2011-01-05", "close": 2.57, "volume": 85575745.0}, {"date": "2011-01-06", "close": 2.53, "volume": 57558145.0}, {"date": "2011-01-07", "close": 2.53, "volume": 19566462.0}, {"date": "2011-01-10", "close": 2.6, "volume": 26155845.0}, {"date": "2011-01-11", "close": 2.61, "volume": 14966634.0}, {"date": "2011-01-12", "close": 2.61, "volume": 12327792.0}, {"date": "2011-01-13", "close": 2.68, "volume": 21867453.0}, {"date": "2011-01-14", "close": 2.67, "volume": 14296230.0}, {"date": "2011-01-17", "close": 2.68, "volume": 15167698.0}, {"date": "2011-01-18", "close": 2.69, "volume": 18223556.0}, {"date": "2011-01-19", "close": 2.66, "volume": 16710523.0}, {"date": "2011-01-20", "close": 2.64, "volume": 10013179.0}, {"date": "2011-01-21", "close": 2.63, "volume": 12521875.0}, {"date": "2011-01-24", "close": 2.59, "volume": 19960855.0}, {"date": "2011-01-25", "close": 2.65, "volume": 18754700.0}, {"date": "2011-01-27", "close": 2.68, "volume": 17849355.0}, {"date": "2011-01-28", "close": 2.68, "volume": 16535727.0}, {"date": "2011-01-31", "close": 2.65, "volume": 9367914.0}, {"date": "2011-02-01", "close": 2.6, "volume": 8366922.0}, {"date": "2011-02-02", "close": 2.64, "volume": 6363502.0}, {"date": "2011-02-03", "close": 2.68, "volume": 11472016.0}, {"date": "2011-02-04", "close": 2.66, "volume": 21764943.0}, {"date": "2011-02-07", "close": 2.65, "volume": 10342039.0}, {"date": "2011-02-08", "close": 2.68, "volume": 10484652.0}, {"date": "2011-02-09", "close": 2.67, "volume": 31393944.0}, {"date": "2011-02-10", "close": 2.69, "volume": 21909427.0}, {"date": "2011-02-11", "close": 2.7, "volume": 10279266.0}, {"date": "2011-02-14", "close": 2.75, "volume": 25638964.0}, {"date": "2011-02-15", "close": 2.72, "volume": 19081650.0}, {"date": "2011-02-16", "close": 2.72, "volume": 9449708.0}, {"date": "2011-02-17", "close": 2.72, "volume": 7604808.0}, {"date": "2011-02-18", "close": 2.69, "volume": 10500059.0}, {"date": "2011-02-21", "close": 2.68, "volume": 20878229.0}, {"date": "2011-02-22", "close": 2.66, "volume": 6084512.0}, {"date": "2011-02-23", "close": 2.65, "volume": 12836572.0}, {"date": "2011-02-24", "close": 2.62, "volume": 6626404.0}, {"date": "2011-02-25", "close": 2.66, "volume": 8408277.0}, {"date": "2011-02-28", "close": 2.67, "volume": 4894866.0}, {"date": "2011-03-01", "close": 2.67, "volume": 25737615.0}, {"date": "2011-03-02", "close": 2.7, "volume": 9447629.0}, {"date": "2011-03-03", "close": 2.69, "volume": 9494579.0}, {"date": "2011-03-04", "close": 2.75, "volume": 14116006.0}, {"date": "2011-03-07", "close": 2.73, "volume": 11763255.0}, {"date": "2011-03-08", "close": 2.72, "volume": 17638472.0}, {"date": "2011-03-09", "close": 2.72, "volume": 19254145.0}, {"date": "2011-03-10", "close": 2.7, "volume": 23254663.0}, {"date": "2011-03-11", "close": 2.65, "volume": 26480515.0}, {"date": "2011-03-14", "close": 2.64, "volume": 11031968.0}, {"date": "2011-03-15", "close": 2.6, "volume": 13238426.0}, {"date": "2011-03-16", "close": 2.54, "volume": 37395897.0}, {"date": "2011-03-17", "close": 2.57, "volume": 36492140.0}, {"date": "2011-03-18", "close": 2.55, "volume": 41028290.0}, {"date": "2011-03-21", "close": 2.57, "volume": 10565709.0}, {"date": "2011-03-22", "close": 2.56, "volume": 11399736.0}, {"date": "2011-03-23", "close": 2.6, "volume": 20795072.0}, {"date": "2011-03-24", "close": 2.62, "volume": 13643105.0}, {"date": "2011-03-25", "close": 2.66, "volume": 16316999.0}, {"date": "2011-03-28", "close": 2.64, "volume": 9154709.0}, {"date": "2011-03-29", "close": 2.63, "volume": 10145291.0}, {"date": "2011-03-30", "close": 2.64, "volume": 9485554.0}, {"date": "2011-03-31", "close": 2.62, "volume": 11707936.0}, {"date": "2011-04-01", "close": 2.6, "volume": 7217601.0}, {"date": "2011-04-04", "close": 2.63, "volume": 24302559.0}, {"date": "2011-04-05", "close": 2.6, "volume": 9179914.0}, {"date": "2011-04-06", "close": 2.61, "volume": 15317773.0}, {"date": "2011-04-07", "close": 2.6, "volume": 18478045.0}, {"date": "2011-04-08", "close": 2.62, "volume": 17942607.0}, {"date": "2011-04-11", "close": 2.59, "volume": 12270007.0}, {"date": "2011-04-12", "close": 2.57, "volume": 13432565.0}, {"date": "2011-04-13", "close": 2.6, "volume": 7086940.0}, {"date": "2011-04-14", "close": 2.59, "volume": 9333293.0}, {"date": "2011-04-15", "close": 2.61, "volume": 10723146.0}, {"date": "2011-04-18", "close": 2.59, "volume": 8993138.0}, {"date": "2011-04-19", "close": 2.58, "volume": 11929809.0}, {"date": "2011-04-20", "close": 2.61, "volume": 6821764.0}, {"date": "2011-04-21", "close": 2.63, "volume": 6609654.0}, {"date": "2011-04-27", "close": 2.63, "volume": 13942196.0}, {"date": "2011-04-28", "close": 2.63, "volume": 12949281.0}, {"date": "2011-04-29", "close": 2.65, "volume": 11954629.0}, {"date": "2011-05-02", "close": 2.64, "volume": 8366047.0}, {"date": "2011-05-03", "close": 2.64, "volume": 9857503.0}, {"date": "2011-05-04", "close": 2.62, "volume": 13056950.0}, {"date": "2011-05-05", "close": 2.62, "volume": 12276947.0}, {"date": "2011-05-06", "close": 2.62, "volume": 6081581.0}, {"date": "2011-05-09", "close": 2.65, "volume": 8056244.0}, {"date": "2011-05-10", "close": 2.63, "volume": 4921887.0}, {"date": "2011-05-11", "close": 2.63, "volume": 5835468.0}, {"date": "2011-05-12", "close": 2.58, "volume": 12607587.0}, {"date": "2011-05-13", "close": 2.63, "volume": 8299709.0}, {"date": "2011-05-16", "close": 2.61, "volume": 3982908.0}, {"date": "2011-05-17", "close": 2.63, "volume": 7635155.0}, {"date": "2011-05-18", "close": 2.62, "volume": 4689792.0}, {"date": "2011-05-19", "close": 2.67, "volume": 5987327.0}, {"date": "2011-05-20", "close": 2.68, "volume": 5226030.0}, {"date": "2011-05-23", "close": 2.66, "volume": 6740588.0}, {"date": "2011-05-24", "close": 2.65, "volume": 5519904.0}, {"date": "2011-05-25", "close": 2.62, "volume": 7733258.0}, {"date": "2011-05-26", "close": 2.64, "volume": 12745364.0}, {"date": "2011-05-27", "close": 2.66, "volume": 6014645.0}, {"date": "2011-05-30", "close": 2.66, "volume": 6051961.0}, {"date": "2011-05-31", "close": 2.66, "volume": 6485566.0}, {"date": "2011-06-01", "close": 2.66, "volume": 15859695.0}, {"date": "2011-06-02", "close": 2.62, "volume": 15703918.0}, {"date": "2011-06-03", "close": 2.62, "volume": 7235753.0}, {"date": "2011-06-06", "close": 2.62, "volume": 5398204.0}, {"date": "2011-06-07", "close": 2.62, "volume": 8972796.0}, {"date": "2011-06-08", "close": 2.64, "volume": 7901351.0}, {"date": "2011-06-09", "close": 2.61, "volume": 9668608.0}, {"date": "2011-06-10", "close": 2.62, "volume": 4977271.0}, {"date": "2011-06-14", "close": 2.65, "volume": 5116398.0}, {"date": "2011-06-15", "close": 2.66, "volume": 11415215.0}, {"date": "2011-06-16", "close": 2.62, "volume": 20207949.0}, {"date": "2011-06-17", "close": 2.61, "volume": 7104904.0}, {"date": "2011-06-20", "close": 2.61, "volume": 5636378.0}, {"date": "2011-06-21", "close": 2.67, "volume": 5302985.0}, {"date": "2011-06-22", "close": 2.62, "volume": 8362335.0}, {"date": "2011-06-23", "close": 2.65, "volume": 6389426.0}, {"date": "2011-06-24", "close": 2.71, "volume": 7190285.0}, {"date": "2011-06-27", "close": 2.64, "volume": 8610721.0}, {"date": "2011-06-28", "close": 2.65, "volume": 17634926.0}, {"date": "2011-06-29", "close": 2.65, "volume": 3825722.0}, {"date": "2011-06-30", "close": 2.71, "volume": 11392533.0}, {"date": "2011-07-01", "close": 2.7, "volume": 3840448.0}, {"date": "2011-07-04", "close": 2.69, "volume": 5280530.0}, {"date": "2011-07-05", "close": 2.66, "volume": 5642510.0}, {"date": "2011-07-06", "close": 2.7, "volume": 11097208.0}, {"date": "2011-07-07", "close": 2.71, "volume": 5692596.0}, {"date": "2011-07-08", "close": 2.7, "volume": 4934211.0}, {"date": "2011-07-11", "close": 2.65, "volume": 3852108.0}, {"date": "2011-07-12", "close": 2.61, "volume": 6309605.0}, {"date": "2011-07-13", "close": 2.64, "volume": 5885269.0}, {"date": "2011-07-14", "close": 2.59, "volume": 6420761.0}, {"date": "2011-07-15", "close": 2.61, "volume": 20612365.0}, {"date": "2011-07-18", "close": 2.6, "volume": 7900133.0}, {"date": "2011-07-19", "close": 2.56, "volume": 8704218.0}, {"date": "2011-07-20", "close": 2.61, "volume": 12143111.0}, {"date": "2011-07-21", "close": 2.58, "volume": 12003637.0}, {"date": "2011-07-22", "close": 2.56, "volume": 11404712.0}, {"date": "2011-07-25", "close": 2.48, "volume": 14322580.0}, {"date": "2011-07-26", "close": 2.54, "volume": 23553562.0}, {"date": "2011-07-27", "close": 2.52, "volume": 13383308.0}, {"date": "2011-07-28", "close": 2.48, "volume": 8529984.0}, {"date": "2011-07-29", "close": 2.44, "volume": 13522491.0}, {"date": "2011-08-01", "close": 2.46, "volume": 6105151.0}, {"date": "2011-08-02", "close": 2.49, "volume": 8412536.0}, {"date": "2011-08-03", "close": 2.42, "volume": 16796430.0}, {"date": "2011-08-04", "close": 2.44, "volume": 16621227.0}, {"date": "2011-08-05", "close": 2.37, "volume": 26427966.0}, {"date": "2011-08-08", "close": 2.27, "volume": 29487103.0}, {"date": "2011-08-09", "close": 2.39, "volume": 19727732.0}, {"date": "2011-08-10", "close": 2.22, "volume": 30795090.0}, {"date": "2011-08-11", "close": 2.2, "volume": 18818501.0}, {"date": "2011-08-12", "close": 2.32, "volume": 28649928.0}, {"date": "2011-08-15", "close": 2.42, "volume": 27826034.0}, {"date": "2011-08-16", "close": 2.45, "volume": 26079953.0}, {"date": "2011-08-17", "close": 2.46, "volume": 21361604.0}, {"date": "2011-08-18", "close": 2.43, "volume": 17129435.0}, {"date": "2011-08-19", "close": 2.39, "volume": 20082584.0}, {"date": "2011-08-22", "close": 2.4, "volume": 22055464.0}, {"date": "2011-08-23", "close": 2.44, "volume": 15973251.0}, {"date": "2011-08-24", "close": 2.48, "volume": 15251636.0}, {"date": "2011-08-25", "close": 2.52, "volume": 15384174.0}, {"date": "2011-08-26", "close": 2.5, "volume": 22844521.0}, {"date": "2011-08-29", "close": 2.58, "volume": 11272588.0}, {"date": "2011-08-30", "close": 2.59, "volume": 24939009.0}, {"date": "2011-08-31", "close": 2.62, "volume": 8522888.0}, {"date": "2011-09-01", "close": 2.61, "volume": 11021465.0}, {"date": "2011-09-02", "close": 2.54, "volume": 10563708.0}, {"date": "2011-09-05", "close": 2.5, "volume": 11224912.0}, {"date": "2011-09-06", "close": 2.42, "volume": 15271073.0}, {"date": "2011-09-07", "close": 2.43, "volume": 18169484.0}, {"date": "2011-09-08", "close": 2.41, "volume": 13841739.0}, {"date": "2011-09-09", "close": 2.4, "volume": 16096651.0}, {"date": "2011-09-12", "close": 2.39, "volume": 13479306.0}, {"date": "2011-09-13", "close": 2.45, "volume": 23014230.0}, {"date": "2011-09-14", "close": 2.42, "volume": 17050786.0}, {"date": "2011-09-15", "close": 2.43, "volume": 18621278.0}, {"date": "2011-09-16", "close": 2.5, "volume": 16366124.0}, {"date": "2011-09-19", "close": 2.46, "volume": 3151357.0}, {"date": "2011-09-20", "close": 2.43, "volume": 11614722.0}, {"date": "2011-09-21", "close": 2.48, "volume": 7805584.0}, {"date": "2011-09-22", "close": 2.37, "volume": 14537616.0}, {"date": "2011-09-23", "close": 2.38, "volume": 15171413.0}, {"date": "2011-09-26", "close": 2.4, "volume": 12719540.0}, {"date": "2011-09-27", "close": 2.5, "volume": 12597430.0}, {"date": "2011-09-28", "close": 2.53, "volume": 10195388.0}, {"date": "2011-09-29", "close": 2.45, "volume": 21641094.0}, {"date": "2011-09-30", "close": 2.42, "volume": 10164990.0}, {"date": "2011-10-03", "close": 2.37, "volume": 8326947.0}, {"date": "2011-10-04", "close": 2.37, "volume": 15005603.0}, {"date": "2011-10-05", "close": 2.37, "volume": 9206566.0}, {"date": "2011-10-06", "close": 2.46, "volume": 8484909.0}, {"date": "2011-10-07", "close": 2.5, "volume": 10064619.0}, {"date": "2011-10-10", "close": 2.5, "volume": 7887812.0}, {"date": "2011-10-11", "close": 2.53, "volume": 6108013.0}, {"date": "2011-10-12", "close": 2.57, "volume": 15758840.0}, {"date": "2011-10-13", "close": 2.56, "volume": 19783494.0}, {"date": "2011-10-14", "close": 2.53, "volume": 4845412.0}, {"date": "2011-10-17", "close": 2.56, "volume": 3207373.0}, {"date": "2011-10-18", "close": 2.53, "volume": 6462642.0}, {"date": "2011-10-19", "close": 2.55, "volume": 5242500.0}, {"date": "2011-10-20", "close": 2.54, "volume": 11118122.0}, {"date": "2011-10-21", "close": 2.56, "volume": 7010881.0}, {"date": "2011-10-24", "close": 2.62, "volume": 7430659.0}, {"date": "2011-10-25", "close": 2.59, "volume": 9044909.0}, {"date": "2011-10-26", "close": 2.56, "volume": 12204659.0}, {"date": "2011-10-27", "close": 2.61, "volume": 7350082.0}, {"date": "2011-10-28", "close": 2.6, "volume": 11249622.0}, {"date": "2011-10-31", "close": 2.55, "volume": 15126104.0}, {"date": "2011-11-01", "close": 2.56, "volume": 7097441.0}, {"date": "2011-11-02", "close": 2.55, "volume": 15995337.0}, {"date": "2011-11-03", "close": 2.52, "volume": 13003223.0}, {"date": "2011-11-04", "close": 2.53, "volume": 11498492.0}, {"date": "2011-11-07", "close": 2.54, "volume": 5434943.0}, {"date": "2011-11-08", "close": 2.52, "volume": 6669851.0}, {"date": "2011-11-09", "close": 2.57, "volume": 9485062.0}, {"date": "2011-11-10", "close": 2.52, "volume": 7511423.0}, {"date": "2011-11-11", "close": 2.49, "volume": 12575972.0}, {"date": "2011-11-14", "close": 2.52, "volume": 7171753.0}, {"date": "2011-11-15", "close": 2.52, "volume": 5008210.0}, {"date": "2011-11-16", "close": 2.5, "volume": 4611825.0}, {"date": "2011-11-17", "close": 2.5, "volume": 8966467.0}, {"date": "2011-11-18", "close": 2.45, "volume": 5408185.0}, {"date": "2011-11-21", "close": 2.46, "volume": 8688539.0}, {"date": "2011-11-22", "close": 2.46, "volume": 8752904.0}, {"date": "2011-11-23", "close": 2.38, "volume": 7002551.0}, {"date": "2011-11-24", "close": 2.45, "volume": 11286060.0}, {"date": "2011-11-25", "close": 2.43, "volume": 5845685.0}, {"date": "2011-11-28", "close": 2.38, "volume": 13888106.0}, {"date": "2011-11-29", "close": 2.5, "volume": 13737393.0}, {"date": "2011-11-30", "close": 2.55, "volume": 13415736.0}, {"date": "2011-12-01", "close": 2.55, "volume": 9899380.0}, {"date": "2011-12-02", "close": 2.62, "volume": 13739293.0}, {"date": "2011-12-05", "close": 2.69, "volume": 17606832.0}, {"date": "2011-12-06", "close": 2.66, "volume": 13790911.0}, {"date": "2011-12-07", "close": 2.64, "volume": 12274076.0}, {"date": "2011-12-08", "close": 2.65, "volume": 7979241.0}, {"date": "2011-12-09", "close": 2.59, "volume": 9399265.0}, {"date": "2011-12-12", "close": 2.58, "volume": 6284242.0}, {"date": "2011-12-13", "close": 2.58, "volume": 7094754.0}, {"date": "2011-12-14", "close": 2.57, "volume": 9285959.0}, {"date": "2011-12-15", "close": 2.56, "volume": 16186141.0}, {"date": "2011-12-16", "close": 2.51, "volume": 11851599.0}, {"date": "2011-12-19", "close": 2.45, "volume": 11192149.0}, {"date": "2011-12-20", "close": 2.47, "volume": 10327278.0}, {"date": "2011-12-21", "close": 2.48, "volume": 9033142.0}, {"date": "2011-12-22", "close": 2.48, "volume": 7591243.0}, {"date": "2011-12-23", "close": 2.53, "volume": 3812333.0}, {"date": "2011-12-28", "close": 2.51, "volume": 5065770.0}, {"date": "2011-12-29", "close": 2.51, "volume": 6276349.0}, {"date": "2011-12-30", "close": 2.49, "volume": 4764837.0}, {"date": "2012-01-03", "close": 2.52, "volume": 7165266.0}, {"date": "2012-01-04", "close": 2.57, "volume": 5153977.0}, {"date": "2012-01-05", "close": 2.53, "volume": 6471174.0}, {"date": "2012-01-06", "close": 2.53, "volume": 4820402.0}, {"date": "2012-01-09", "close": 2.55, "volume": 8007140.0}, {"date": "2012-01-10", "close": 2.58, "volume": 13431986.0}, {"date": "2012-01-11", "close": 2.55, "volume": 7041929.0}, {"date": "2012-01-12", "close": 2.57, "volume": 5353767.0}, {"date": "2012-01-13", "close": 2.58, "volume": 9269191.0}, {"date": "2012-01-16", "close": 2.53, "volume": 5379103.0}, {"date": "2012-01-17", "close": 2.57, "volume": 18727094.0}, {"date": "2012-01-18", "close": 2.52, "volume": 12733401.0}, {"date": "2012-01-19", "close": 2.48, "volume": 13621475.0}, {"date": "2012-01-20", "close": 2.49, "volume": 21735463.0}, {"date": "2012-01-23", "close": 2.44, "volume": 8035335.0}, {"date": "2012-01-24", "close": 2.47, "volume": 5865593.0}, {"date": "2012-01-25", "close": 2.5, "volume": 5090213.0}, {"date": "2012-01-27", "close": 2.5, "volume": 9202993.0}, {"date": "2012-01-30", "close": 2.53, "volume": 24411178.0}, {"date": "2012-01-31", "close": 2.53, "volume": 7007583.0}, {"date": "2012-02-01", "close": 2.49, "volume": 11068589.0}, {"date": "2012-02-02", "close": 2.49, "volume": 15707548.0}, {"date": "2012-02-03", "close": 2.5, "volume": 10318624.0}, {"date": "2012-02-06", "close": 2.51, "volume": 11916221.0}, {"date": "2012-02-07", "close": 2.51, "volume": 16911527.0}, {"date": "2012-02-08", "close": 2.52, "volume": 9254995.0}, {"date": "2012-02-09", "close": 2.42, "volume": 16054164.0}, {"date": "2012-02-10", "close": 2.4, "volume": 16844732.0}, {"date": "2012-02-13", "close": 2.38, "volume": 21593543.0}, {"date": "2012-02-14", "close": 2.35, "volume": 18281049.0}, {"date": "2012-02-15", "close": 2.41, "volume": 44620055.0}, {"date": "2012-02-16", "close": 2.39, "volume": 14093953.0}, {"date": "2012-02-17", "close": 2.42, "volume": 17982441.0}, {"date": "2012-02-20", "close": 2.47, "volume": 10991895.0}, {"date": "2012-02-21", "close": 2.48, "volume": 12439976.0}, {"date": "2012-02-22", "close": 2.44, "volume": 49600336.0}, {"date": "2012-02-23", "close": 2.41, "volume": 22245713.0}, {"date": "2012-02-24", "close": 2.46, "volume": 11082637.0}, {"date": "2012-02-27", "close": 2.46, "volume": 14821393.0}, {"date": "2012-02-28", "close": 2.5, "volume": 12714367.0}, {"date": "2012-02-29", "close": 2.51, "volume": 22059915.0}, {"date": "2012-03-01", "close": 2.51, "volume": 9036770.0}, {"date": "2012-03-02", "close": 2.5, "volume": 17092071.0}, {"date": "2012-03-05", "close": 2.5, "volume": 13337756.0}, {"date": "2012-03-06", "close": 2.5, "volume": 23790182.0}, {"date": "2012-03-07", "close": 2.46, "volume": 18968256.0}, {"date": "2012-03-08", "close": 2.45, "volume": 11076990.0}, {"date": "2012-03-09", "close": 2.46, "volume": 9459152.0}, {"date": "2012-03-12", "close": 2.46, "volume": 6735676.0}, {"date": "2012-03-13", "close": 2.5, "volume": 7060693.0}, {"date": "2012-03-14", "close": 2.52, "volume": 8116477.0}, {"date": "2012-03-15", "close": 2.51, "volume": 8744341.0}, {"date": "2012-03-16", "close": 2.47, "volume": 15395271.0}, {"date": "2012-03-19", "close": 2.48, "volume": 7404145.0}, {"date": "2012-03-20", "close": 2.5, "volume": 7331364.0}, {"date": "2012-03-21", "close": 2.5, "volume": 7000215.0}, {"date": "2012-03-22", "close": 2.54, "volume": 17498738.0}, {"date": "2012-03-23", "close": 2.57, "volume": 13620304.0}, {"date": "2012-03-26", "close": 2.56, "volume": 13907059.0}, {"date": "2012-03-27", "close": 2.58, "volume": 9156495.0}, {"date": "2012-03-28", "close": 2.58, "volume": 18736520.0}, {"date": "2012-03-29", "close": 2.6, "volume": 16222761.0}, {"date": "2012-03-30", "close": 2.58, "volume": 15247486.0}, {"date": "2012-04-02", "close": 2.59, "volume": 9475577.0}, {"date": "2012-04-03", "close": 2.56, "volume": 9086309.0}, {"date": "2012-04-04", "close": 2.58, "volume": 8017548.0}, {"date": "2012-04-05", "close": 2.56, "volume": 5999679.0}, {"date": "2012-04-10", "close": 2.59, "volume": 7537570.0}, {"date": "2012-04-11", "close": 2.55, "volume": 10607482.0}, {"date": "2012-04-12", "close": 2.59, "volume": 8155018.0}, {"date": "2012-04-13", "close": 2.65, "volume": 17088159.0}, {"date": "2012-04-16", "close": 2.64, "volume": 14281767.0}, {"date": "2012-04-17", "close": 2.64, "volume": 9458227.0}, {"date": "2012-04-18", "close": 2.7, "volume": 10268568.0}, {"date": "2012-04-19", "close": 2.7, "volume": 12800721.0}, {"date": "2012-04-20", "close": 2.68, "volume": 4698960.0}, {"date": "2012-04-23", "close": 2.66, "volume": 6804048.0}, {"date": "2012-04-24", "close": 2.71, "volume": 20241804.0}, {"date": "2012-04-26", "close": 2.68, "volume": 17652458.0}, {"date": "2012-04-27", "close": 2.65, "volume": 11256851.0}, {"date": "2012-04-30", "close": 2.72, "volume": 17332883.0}, {"date": "2012-05-01", "close": 2.77, "volume": 14462740.0}, {"date": "2012-05-02", "close": 2.72, "volume": 12677772.0}, {"date": "2012-05-03", "close": 2.74, "volume": 14280256.0}, {"date": "2012-05-04", "close": 2.77, "volume": 10685575.0}, {"date": "2012-05-07", "close": 2.73, "volume": 8136940.0}, {"date": "2012-05-08", "close": 2.75, "volume": 8944812.0}, {"date": "2012-05-09", "close": 2.74, "volume": 15350399.0}, {"date": "2012-05-10", "close": 2.73, "volume": 11187752.0}, {"date": "2012-05-11", "close": 2.68, "volume": 14046983.0}, {"date": "2012-05-14", "close": 2.68, "volume": 10916090.0}, {"date": "2012-05-15", "close": 2.64, "volume": 16712989.0}, {"date": "2012-05-16", "close": 2.68, "volume": 13475299.0}, {"date": "2012-05-17", "close": 2.69, "volume": 9068327.0}, {"date": "2012-05-18", "close": 2.63, "volume": 7933432.0}, {"date": "2012-05-21", "close": 2.69, "volume": 14137246.0}, {"date": "2012-05-22", "close": 2.67, "volume": 10365321.0}, {"date": "2012-05-23", "close": 2.67, "volume": 8459041.0}, {"date": "2012-05-24", "close": 2.67, "volume": 6991202.0}, {"date": "2012-05-25", "close": 2.66, "volume": 12762226.0}, {"date": "2012-05-28", "close": 2.7, "volume": 7167366.0}, {"date": "2012-05-29", "close": 2.71, "volume": 8349491.0}, {"date": "2012-05-30", "close": 2.74, "volume": 13742779.0}, {"date": "2012-05-31", "close": 2.72, "volume": 18017601.0}, {"date": "2012-06-01", "close": 2.75, "volume": 15445430.0}, {"date": "2012-06-04", "close": 2.72, "volume": 16633390.0}, {"date": "2012-06-05", "close": 2.76, "volume": 14510971.0}, {"date": "2012-06-06", "close": 2.79, "volume": 13536653.0}, {"date": "2012-06-07", "close": 2.84, "volume": 18320538.0}, {"date": "2012-06-08", "close": 2.76, "volume": 12834184.0}, {"date": "2012-06-12", "close": 2.77, "volume": 13222814.0}, {"date": "2012-06-13", "close": 2.76, "volume": 15991025.0}, {"date": "2012-06-14", "close": 2.75, "volume": 7574771.0}, {"date": "2012-06-15", "close": 2.76, "volume": 12666283.0}, {"date": "2012-06-18", "close": 2.79, "volume": 8635071.0}, {"date": "2012-06-19", "close": 2.78, "volume": 4844256.0}, {"date": "2012-06-20", "close": 2.79, "volume": 11239927.0}, {"date": "2012-06-21", "close": 2.75, "volume": 16038110.0}, {"date": "2012-06-22", "close": 2.73, "volume": 4482791.0}, {"date": "2012-06-25", "close": 2.79, "volume": 11636304.0}, {"date": "2012-06-26", "close": 2.83, "volume": 15771079.0}, {"date": "2012-06-27", "close": 2.91, "volume": 21873776.0}, {"date": "2012-06-28", "close": 2.91, "volume": 28352319.0}, {"date": "2012-06-29", "close": 2.85, "volume": 32404949.0}, {"date": "2012-07-02", "close": 2.92, "volume": 19544615.0}, {"date": "2012-07-03", "close": 2.86, "volume": 11984810.0}, {"date": "2012-07-04", "close": 2.87, "volume": 10091459.0}, {"date": "2012-07-05", "close": 2.87, "volume": 6261500.0}, {"date": "2012-07-06", "close": 2.84, "volume": 5086428.0}, {"date": "2012-07-09", "close": 2.83, "volume": 5679009.0}, {"date": "2012-07-10", "close": 2.89, "volume": 9353395.0}, {"date": "2012-07-11", "close": 2.9, "volume": 13475654.0}, {"date": "2012-07-12", "close": 2.88, "volume": 7833025.0}, {"date": "2012-07-13", "close": 2.9, "volume": 6336927.0}, {"date": "2012-07-16", "close": 2.86, "volume": 6660838.0}, {"date": "2012-07-17", "close": 2.9, "volume": 9128449.0}, {"date": "2012-07-18", "close": 2.91, "volume": 6587537.0}, {"date": "2012-07-19", "close": 2.99, "volume": 12746715.0}, {"date": "2012-07-20", "close": 3.0, "volume": 17116904.0}, {"date": "2012-07-23", "close": 3.01, "volume": 12362921.0}, {"date": "2012-07-24", "close": 2.99, "volume": 12380812.0}, {"date": "2012-07-25", "close": 2.96, "volume": 11523401.0}, {"date": "2012-07-26", "close": 2.95, "volume": 8816416.0}, {"date": "2012-07-27", "close": 3.0, "volume": 7576149.0}, {"date": "2012-07-30", "close": 3.02, "volume": 4565895.0}, {"date": "2012-07-31", "close": 3.05, "volume": 11081534.0}, {"date": "2012-08-01", "close": 3.02, "volume": 7531901.0}, {"date": "2012-08-02", "close": 2.99, "volume": 9373182.0}, {"date": "2012-08-03", "close": 2.98, "volume": 7397863.0}, {"date": "2012-08-06", "close": 3.0, "volume": 3445408.0}, {"date": "2012-08-07", "close": 3.03, "volume": 5721753.0}, {"date": "2012-08-08", "close": 3.06, "volume": 21505746.0}, {"date": "2012-08-09", "close": 3.05, "volume": 8897698.0}, {"date": "2012-08-10", "close": 3.05, "volume": 12048912.0}, {"date": "2012-08-13", "close": 2.97, "volume": 14441354.0}, {"date": "2012-08-14", "close": 3.03, "volume": 14911819.0}, {"date": "2012-08-15", "close": 2.99, "volume": 15475729.0}, {"date": "2012-08-16", "close": 2.99, "volume": 17434844.0}, {"date": "2012-08-17", "close": 2.97, "volume": 16127851.0}, {"date": "2012-08-20", "close": 2.95, "volume": 9501640.0}, {"date": "2012-08-21", "close": 2.92, "volume": 8748420.0}, {"date": "2012-08-22", "close": 2.94, "volume": 14851728.0}, {"date": "2012-08-23", "close": 2.92, "volume": 9165071.0}, {"date": "2012-08-24", "close": 2.91, "volume": 6499544.0}, {"date": "2012-08-27", "close": 2.88, "volume": 10655292.0}, {"date": "2012-08-28", "close": 2.89, "volume": 13307458.0}, {"date": "2012-08-29", "close": 2.9, "volume": 19330580.0}, {"date": "2012-08-30", "close": 2.93, "volume": 34300127.0}, {"date": "2012-08-31", "close": 2.89, "volume": 18296550.0}, {"date": "2012-09-03", "close": 2.94, "volume": 9469908.0}, {"date": "2012-09-04", "close": 2.96, "volume": 9437017.0}, {"date": "2012-09-05", "close": 2.96, "volume": 26148589.0}, {"date": "2012-09-06", "close": 2.97, "volume": 8413817.0}, {"date": "2012-09-07", "close": 2.95, "volume": 5872643.0}, {"date": "2012-09-10", "close": 2.91, "volume": 7609026.0}, {"date": "2012-09-11", "close": 2.91, "volume": 4750981.0}, {"date": "2012-09-12", "close": 2.93, "volume": 4249246.0}, {"date": "2012-09-13", "close": 2.94, "volume": 9382588.0}, {"date": "2012-09-14", "close": 2.98, "volume": 16277530.0}, {"date": "2012-09-17", "close": 2.95, "volume": 6604331.0}, {"date": "2012-09-18", "close": 2.92, "volume": 15534261.0}, {"date": "2012-09-19", "close": 2.91, "volume": 21348181.0}, {"date": "2012-09-20", "close": 2.89, "volume": 16709186.0}, {"date": "2012-09-21", "close": 2.93, "volume": 22780383.0}, {"date": "2012-09-24", "close": 2.95, "volume": 7034658.0}, {"date": "2012-09-25", "close": 2.9, "volume": 8280897.0}, {"date": "2012-09-26", "close": 2.92, "volume": 10982264.0}, {"date": "2012-09-27", "close": 2.92, "volume": 9988271.0}, {"date": "2012-09-28", "close": 2.89, "volume": 10854830.0}, {"date": "2012-10-01", "close": 2.93, "volume": 4367719.0}, {"date": "2012-10-02", "close": 2.97, "volume": 14391471.0}, {"date": "2012-10-03", "close": 2.98, "volume": 7156632.0}, {"date": "2012-10-04", "close": 2.98, "volume": 10971746.0}, {"date": "2012-10-05", "close": 3.04, "volume": 9971447.0}, {"date": "2012-10-08", "close": 3.0, "volume": 8521716.0}, {"date": "2012-10-09", "close": 3.03, "volume": 5444911.0}, {"date": "2012-10-10", "close": 3.05, "volume": 7854202.0}, {"date": "2012-10-11", "close": 3.04, "volume": 6109616.0}, {"date": "2012-10-12", "close": 3.03, "volume": 7827043.0}, {"date": "2012-10-15", "close": 3.03, "volume": 4214152.0}, {"date": "2012-10-16", "close": 3.02, "volume": 5162772.0}, {"date": "2012-10-17", "close": 3.04, "volume": 10501117.0}, {"date": "2012-10-18", "close": 3.03, "volume": 6495590.0}, {"date": "2012-10-19", "close": 2.98, "volume": 9905542.0}, {"date": "2012-10-22", "close": 2.99, "volume": 6465520.0}, {"date": "2012-10-23", "close": 3.06, "volume": 13580990.0}, {"date": "2012-10-24", "close": 3.05, "volume": 5475778.0}, {"date": "2012-10-25", "close": 3.13, "volume": 20472997.0}, {"date": "2012-10-26", "close": 3.11, "volume": 14978562.0}, {"date": "2012-10-29", "close": 3.14, "volume": 6976867.0}, {"date": "2012-10-30", "close": 3.13, "volume": 7191746.0}, {"date": "2012-10-31", "close": 3.1, "volume": 11477442.0}, {"date": "2012-11-01", "close": 3.15, "volume": 11477063.0}, {"date": "2012-11-02", "close": 3.15, "volume": 15578292.0}, {"date": "2012-11-05", "close": 3.14, "volume": 10028234.0}, {"date": "2012-11-06", "close": 3.15, "volume": 17257554.0}, {"date": "2012-11-07", "close": 3.14, "volume": 10891547.0}, {"date": "2012-11-08", "close": 3.09, "volume": 11996331.0}, {"date": "2012-11-09", "close": 3.1, "volume": 11100924.0}, {"date": "2012-11-12", "close": 3.1, "volume": 6035429.0}, {"date": "2012-11-13", "close": 3.04, "volume": 11841484.0}, {"date": "2012-11-14", "close": 3.08, "volume": 5596514.0}, {"date": "2012-11-15", "close": 3.05, "volume": 5772820.0}, {"date": "2012-11-16", "close": 3.03, "volume": 6094031.0}, {"date": "2012-11-19", "close": 3.03, "volume": 7235849.0}, {"date": "2012-11-20", "close": 3.02, "volume": 7121610.0}, {"date": "2012-11-21", "close": 3.0, "volume": 12827124.0}, {"date": "2012-11-22", "close": 3.02, "volume": 7499737.0}, {"date": "2012-11-23", "close": 3.04, "volume": 2055650.0}, {"date": "2012-11-26", "close": 3.01, "volume": 5018281.0}, {"date": "2012-11-27", "close": 3.02, "volume": 8435991.0}, {"date": "2012-11-28", "close": 2.98, "volume": 9308416.0}, {"date": "2012-11-29", "close": 2.98, "volume": 12312350.0}, {"date": "2012-11-30", "close": 2.99, "volume": 13929315.0}, {"date": "2012-12-03", "close": 3.01, "volume": 14721640.0}, {"date": "2012-12-04", "close": 2.98, "volume": 17732052.0}, {"date": "2012-12-05", "close": 2.98, "volume": 13183226.0}, {"date": "2012-12-06", "close": 2.97, "volume": 17922250.0}, {"date": "2012-12-07", "close": 2.99, "volume": 23824263.0}, {"date": "2012-12-10", "close": 3.04, "volume": 10576568.0}, {"date": "2012-12-11", "close": 3.03, "volume": 7222756.0}, {"date": "2012-12-12", "close": 3.0, "volume": 10174197.0}, {"date": "2012-12-13", "close": 3.0, "volume": 8700574.0}, {"date": "2012-12-14", "close": 3.0, "volume": 6137003.0}, {"date": "2012-12-17", "close": 2.99, "volume": 7531956.0}, {"date": "2012-12-18", "close": 2.98, "volume": 9059687.0}, {"date": "2012-12-19", "close": 3.0, "volume": 11159540.0}, {"date": "2012-12-20", "close": 3.03, "volume": 18429263.0}, {"date": "2012-12-21", "close": 3.04, "volume": 10898259.0}, {"date": "2012-12-24", "close": 3.05, "volume": 1758740.0}, {"date": "2012-12-27", "close": 3.03, "volume": 2571256.0}, {"date": "2012-12-28", "close": 3.05, "volume": 3330345.0}, {"date": "2012-12-31", "close": 3.02, "volume": 3822019.0}, {"date": "2013-01-02", "close": 3.05, "volume": 3796258.0}, {"date": "2013-01-03", "close": 3.03, "volume": 7090164.0}, {"date": "2013-01-04", "close": 3.02, "volume": 5857354.0}, {"date": "2013-01-07", "close": 3.01, "volume": 11319685.0}, {"date": "2013-01-08", "close": 2.99, "volume": 7552443.0}, {"date": "2013-01-09", "close": 3.02, "volume": 13381661.0}, {"date": "2013-01-10", "close": 3.03, "volume": 9075592.0}, {"date": "2013-01-11", "close": 3.03, "volume": 8420989.0}, {"date": "2013-01-14", "close": 3.07, "volume": 10261757.0}, {"date": "2013-01-15", "close": 3.1, "volume": 16608953.0}, {"date": "2013-01-16", "close": 3.11, "volume": 8191647.0}, {"date": "2013-01-17", "close": 3.1, "volume": 7726179.0}, {"date": "2013-01-18", "close": 3.09, "volume": 8126202.0}, {"date": "2013-01-21", "close": 3.08, "volume": 6231957.0}, {"date": "2013-01-22", "close": 3.09, "volume": 3858130.0}, {"date": "2013-01-23", "close": 3.1, "volume": 9850016.0}, {"date": "2013-01-24", "close": 3.1, "volume": 8919083.0}, {"date": "2013-01-25", "close": 3.17, "volume": 12866330.0}, {"date": "2013-01-29", "close": 3.15, "volume": 7512523.0}, {"date": "2013-01-30", "close": 3.19, "volume": 7263967.0}, {"date": "2013-01-31", "close": 3.21, "volume": 12497130.0}, {"date": "2013-02-01", "close": 3.19, "volume": 9316618.0}, {"date": "2013-02-04", "close": 3.21, "volume": 5852903.0}, {"date": "2013-02-05", "close": 3.17, "volume": 12032070.0}, {"date": "2013-02-06", "close": 3.19, "volume": 15327639.0}, {"date": "2013-02-07", "close": 3.2, "volume": 9282972.0}, {"date": "2013-02-08", "close": 3.12, "volume": 11770598.0}, {"date": "2013-02-11", "close": 3.1, "volume": 7805888.0}, {"date": "2013-02-12", "close": 3.14, "volume": 12198549.0}, {"date": "2013-02-13", "close": 3.11, "volume": 8269626.0}, {"date": "2013-02-14", "close": 3.09, "volume": 8621965.0}, {"date": "2013-02-15", "close": 3.04, "volume": 16785238.0}, {"date": "2013-02-18", "close": 3.05, "volume": 9730480.0}, {"date": "2013-02-19", "close": 3.09, "volume": 7619494.0}, {"date": "2013-02-20", "close": 3.14, "volume": 13903171.0}, {"date": "2013-02-21", "close": 3.13, "volume": 14580439.0}, {"date": "2013-02-22", "close": 3.17, "volume": 11359633.0}, {"date": "2013-02-25", "close": 3.18, "volume": 8492130.0}, {"date": "2013-02-26", "close": 3.14, "volume": 9712392.0}, {"date": "2013-02-27", "close": 3.19, "volume": 5531501.0}, {"date": "2013-02-28", "close": 3.18, "volume": 227001123.0}, {"date": "2013-03-01", "close": 3.05, "volume": 240127566.0}, {"date": "2013-03-04", "close": 3.05, "volume": 47548402.0}, {"date": "2013-03-05", "close": 3.08, "volume": 30055146.0}, {"date": "2013-03-06", "close": 3.09, "volume": 52360024.0}, {"date": "2013-03-07", "close": 3.12, "volume": 19412760.0}, {"date": "2013-03-08", "close": 3.1, "volume": 13807732.0}, {"date": "2013-03-11", "close": 3.08, "volume": 15472351.0}, {"date": "2013-03-12", "close": 3.1, "volume": 29663253.0}, {"date": "2013-03-13", "close": 3.11, "volume": 17002338.0}, {"date": "2013-03-14", "close": 3.08, "volume": 13137745.0}, {"date": "2013-03-15", "close": 3.1, "volume": 14890650.0}, {"date": "2013-03-18", "close": 3.08, "volume": 12398082.0}, {"date": "2013-03-19", "close": 3.07, "volume": 15156461.0}, {"date": "2013-03-20", "close": 3.08, "volume": 10046559.0}, {"date": "2013-03-21", "close": 3.06, "volume": 13534778.0}, {"date": "2013-03-22", "close": 3.04, "volume": 14177483.0}, {"date": "2013-03-25", "close": 3.05, "volume": 11451032.0}, {"date": "2013-03-26", "close": 3.06, "volume": 8467815.0}, {"date": "2013-03-27", "close": 3.05, "volume": 8239569.0}, {"date": "2013-03-28", "close": 3.02, "volume": 18341920.0}, {"date": "2013-04-02", "close": 3.06, "volume": 9867104.0}, {"date": "2013-04-03", "close": 3.06, "volume": 19981928.0}, {"date": "2013-04-04", "close": 3.06, "volume": 12518686.0}, {"date": "2013-04-05", "close": 3.07, "volume": 11413681.0}, {"date": "2013-04-08", "close": 3.06, "volume": 12488903.0}, {"date": "2013-04-09", "close": 3.07, "volume": 11228994.0}, {"date": "2013-04-10", "close": 3.08, "volume": 15130781.0}, {"date": "2013-04-11", "close": 3.09, "volume": 10579699.0}, {"date": "2013-04-12", "close": 3.14, "volume": 26714074.0}, {"date": "2013-04-15", "close": 3.17, "volume": 23803765.0}, {"date": "2013-04-16", "close": 3.2, "volume": 19205279.0}, {"date": "2013-04-17", "close": 3.23, "volume": 11492265.0}, {"date": "2013-04-18", "close": 3.24, "volume": 17597539.0}, {"date": "2013-04-19", "close": 3.26, "volume": 14044392.0}, {"date": "2013-04-22", "close": 3.25, "volume": 12233608.0}, {"date": "2013-04-23", "close": 3.26, "volume": 5960795.0}, {"date": "2013-04-24", "close": 3.3, "volume": 19379764.0}, {"date": "2013-04-26", "close": 3.29, "volume": 8789508.0}, {"date": "2013-04-29", "close": 3.3, "volume": 4660488.0}, {"date": "2013-04-30", "close": 3.3, "volume": 8547372.0}, {"date": "2013-05-01", "close": 3.31, "volume": 3813642.0}, {"date": "2013-05-02", "close": 3.32, "volume": 6816857.0}, {"date": "2013-05-03", "close": 3.33, "volume": 7084159.0}, {"date": "2013-05-06", "close": 3.35, "volume": 5990941.0}, {"date": "2013-05-07", "close": 3.34, "volume": 9207740.0}, {"date": "2013-05-08", "close": 3.41, "volume": 8037850.0}, {"date": "2013-05-09", "close": 3.37, "volume": 6656426.0}, {"date": "2013-05-10", "close": 3.39, "volume": 5878132.0}, {"date": "2013-05-13", "close": 3.41, "volume": 5175235.0}, {"date": "2013-05-14", "close": 3.38, "volume": 5434225.0}, {"date": "2013-05-15", "close": 3.31, "volume": 13039419.0}, {"date": "2013-05-16", "close": 3.35, "volume": 12856435.0}, {"date": "2013-05-17", "close": 3.31, "volume": 8692942.0}, {"date": "2013-05-20", "close": 3.33, "volume": 5919978.0}, {"date": "2013-05-21", "close": 3.38, "volume": 7440047.0}, {"date": "2013-05-22", "close": 3.32, "volume": 8115170.0}, {"date": "2013-05-23", "close": 3.22, "volume": 15996028.0}, {"date": "2013-05-24", "close": 3.17, "volume": 12617220.0}, {"date": "2013-05-27", "close": 3.17, "volume": 8699720.0}, {"date": "2013-05-28", "close": 3.17, "volume": 9535941.0}, {"date": "2013-05-29", "close": 3.14, "volume": 16876139.0}, {"date": "2013-05-30", "close": 3.05, "volume": 20027445.0}, {"date": "2013-05-31", "close": 3.08, "volume": 26057435.0}, {"date": "2013-06-03", "close": 3.07, "volume": 7444987.0}, {"date": "2013-06-04", "close": 3.08, "volume": 13090494.0}, {"date": "2013-06-05", "close": 3.05, "volume": 15333900.0}, {"date": "2013-06-06", "close": 3.01, "volume": 34943125.0}, {"date": "2013-06-07", "close": 2.99, "volume": 15867033.0}, {"date": "2013-06-11", "close": 2.99, "volume": 13273729.0}, {"date": "2013-06-12", "close": 2.98, "volume": 13892194.0}, {"date": "2013-06-13", "close": 2.93, "volume": 17088290.0}, {"date": "2013-06-14", "close": 2.93, "volume": 14318007.0}, {"date": "2013-06-17", "close": 2.98, "volume": 10929280.0}, {"date": "2013-06-18", "close": 3.02, "volume": 15998163.0}, {"date": "2013-06-19", "close": 3.04, "volume": 9138160.0}, {"date": "2013-06-20", "close": 2.97, "volume": 22672424.0}, {"date": "2013-06-21", "close": 2.91, "volume": 18960588.0}, {"date": "2013-06-24", "close": 2.99, "volume": 14904775.0}, {"date": "2013-06-25", "close": 2.94, "volume": 24531273.0}, {"date": "2013-06-26", "close": 3.03, "volume": 17215391.0}, {"date": "2013-06-27", "close": 3.06, "volume": 17035579.0}, {"date": "2013-06-28", "close": 3.1, "volume": 10671755.0}, {"date": "2013-07-01", "close": 3.04, "volume": 9166312.0}, {"date": "2013-07-02", "close": 3.09, "volume": 15833343.0}, {"date": "2013-07-03", "close": 2.99, "volume": 12726420.0}, {"date": "2013-07-04", "close": 3.02, "volume": 6782123.0}, {"date": "2013-07-05", "close": 3.07, "volume": 6507776.0}, {"date": "2013-07-08", "close": 3.03, "volume": 5258763.0}, {"date": "2013-07-09", "close": 3.08, "volume": 8570007.0}, {"date": "2013-07-10", "close": 3.06, "volume": 14949173.0}, {"date": "2013-07-11", "close": 3.05, "volume": 9571307.0}, {"date": "2013-07-12", "close": 3.07, "volume": 12731383.0}, {"date": "2013-07-15", "close": 3.09, "volume": 6011045.0}, {"date": "2013-07-16", "close": 3.1, "volume": 7152956.0}, {"date": "2013-07-17", "close": 3.08, "volume": 7720390.0}, {"date": "2013-07-18", "close": 3.1, "volume": 9665490.0}, {"date": "2013-07-19", "close": 3.14, "volume": 11285870.0}, {"date": "2013-07-22", "close": 3.11, "volume": 6968823.0}, {"date": "2013-07-23", "close": 3.09, "volume": 5606956.0}, {"date": "2013-07-24", "close": 3.12, "volume": 7134490.0}, {"date": "2013-07-25", "close": 3.13, "volume": 10563988.0}, {"date": "2013-07-26", "close": 3.08, "volume": 17720973.0}, {"date": "2013-07-29", "close": 3.08, "volume": 8496535.0}, {"date": "2013-07-30", "close": 3.06, "volume": 11658966.0}, {"date": "2013-07-31", "close": 3.01, "volume": 21144569.0}, {"date": "2013-08-01", "close": 2.99, "volume": 18473407.0}, {"date": "2013-08-02", "close": 2.98, "volume": 22175172.0}, {"date": "2013-08-05", "close": 2.99, "volume": 7139894.0}, {"date": "2013-08-06", "close": 3.04, "volume": 10064004.0}, {"date": "2013-08-07", "close": 3.01, "volume": 14118561.0}, {"date": "2013-08-08", "close": 3.06, "volume": 11925367.0}, {"date": "2013-08-09", "close": 2.97, "volume": 11527712.0}, {"date": "2013-08-12", "close": 2.94, "volume": 12034608.0}, {"date": "2013-08-13", "close": 2.96, "volume": 9053181.0}, {"date": "2013-08-14", "close": 2.93, "volume": 9157946.0}, {"date": "2013-08-15", "close": 2.95, "volume": 11353705.0}, {"date": "2013-08-16", "close": 2.93, "volume": 10865304.0}, {"date": "2013-08-19", "close": 2.95, "volume": 6473278.0}, {"date": "2013-08-20", "close": 2.93, "volume": 6642457.0}, {"date": "2013-08-21", "close": 2.96, "volume": 8391304.0}, {"date": "2013-08-22", "close": 2.93, "volume": 8725958.0}, {"date": "2013-08-23", "close": 2.93, "volume": 18205686.0}, {"date": "2013-08-26", "close": 2.93, "volume": 8329480.0}, {"date": "2013-08-27", "close": 2.94, "volume": 6565525.0}, {"date": "2013-08-28", "close": 2.92, "volume": 8561016.0}, {"date": "2013-08-29", "close": 2.93, "volume": 11388860.0}, {"date": "2013-08-30", "close": 2.92, "volume": 28247350.0}, {"date": "2013-09-02", "close": 2.96, "volume": 11611111.0}, {"date": "2013-09-03", "close": 2.96, "volume": 7179875.0}, {"date": "2013-09-04", "close": 2.91, "volume": 7952881.0}, {"date": "2013-09-05", "close": 2.91, "volume": 7375849.0}, {"date": "2013-09-06", "close": 2.88, "volume": 7739352.0}, {"date": "2013-09-09", "close": 2.88, "volume": 6767183.0}, {"date": "2013-09-10", "close": 2.9, "volume": 6603205.0}, {"date": "2013-09-11", "close": 2.97, "volume": 17176285.0}, {"date": "2013-09-12", "close": 2.96, "volume": 16853532.0}, {"date": "2013-09-13", "close": 2.98, "volume": 14979975.0}, {"date": "2013-09-16", "close": 2.98, "volume": 10619834.0}, {"date": "2013-09-17", "close": 3.0, "volume": 9158703.0}, {"date": "2013-09-18", "close": 2.98, "volume": 9058897.0}, {"date": "2013-09-19", "close": 3.03, "volume": 14029976.0}, {"date": "2013-09-20", "close": 2.99, "volume": 17524605.0}, {"date": "2013-09-23", "close": 2.99, "volume": 7380635.0}, {"date": "2013-09-24", "close": 3.01, "volume": 7870386.0}, {"date": "2013-09-25", "close": 3.02, "volume": 6232377.0}, {"date": "2013-09-26", "close": 3.0, "volume": 5854100.0}, {"date": "2013-09-27", "close": 3.01, "volume": 3341059.0}, {"date": "2013-09-30", "close": 2.97, "volume": 8709298.0}, {"date": "2013-10-01", "close": 2.99, "volume": 9844432.0}, {"date": "2013-10-02", "close": 3.01, "volume": 4278260.0}, {"date": "2013-10-03", "close": 3.02, "volume": 4116551.0}, {"date": "2013-10-04", "close": 2.99, "volume": 3984806.0}, {"date": "2013-10-07", "close": 3.0, "volume": 4727499.0}, {"date": "2013-10-08", "close": 2.98, "volume": 6184633.0}, {"date": "2013-10-09", "close": 2.98, "volume": 5947499.0}, {"date": "2013-10-10", "close": 2.98, "volume": 4705800.0}, {"date": "2013-10-11", "close": 3.02, "volume": 8729528.0}, {"date": "2013-10-14", "close": 3.03, "volume": 2801402.0}, {"date": "2013-10-15", "close": 3.0, "volume": 16367813.0}, {"date": "2013-10-16", "close": 3.03, "volume": 11101895.0}, {"date": "2013-10-17", "close": 3.05, "volume": 9557815.0}, {"date": "2013-10-18", "close": 3.12, "volume": 16594087.0}, {"date": "2013-10-21", "close": 3.12, "volume": 11169298.0}, {"date": "2013-10-22", "close": 3.08, "volume": 12823431.0}, {"date": "2013-10-23", "close": 3.08, "volume": 9934520.0}, {"date": "2013-10-24", "close": 3.08, "volume": 8658080.0}, {"date": "2013-10-25", "close": 3.09, "volume": 2949764.0}, {"date": "2013-10-28", "close": 3.11, "volume": 12157948.0}, {"date": "2013-10-29", "close": 3.08, "volume": 5651830.0}, {"date": "2013-10-30", "close": 3.08, "volume": 3684214.0}, {"date": "2013-10-31", "close": 3.09, "volume": 7623269.0}, {"date": "2013-11-01", "close": 3.1, "volume": 2880447.0}, {"date": "2013-11-04", "close": 3.08, "volume": 3810624.0}, {"date": "2013-11-05", "close": 3.07, "volume": 4009269.0}, {"date": "2013-11-06", "close": 3.03, "volume": 8000739.0}, {"date": "2013-11-07", "close": 3.04, "volume": 8467220.0}, {"date": "2013-11-08", "close": 3.03, "volume": 10750666.0}, {"date": "2013-11-11", "close": 3.07, "volume": 8055933.0}, {"date": "2013-11-12", "close": 3.08, "volume": 18275503.0}, {"date": "2013-11-13", "close": 3.08, "volume": 19231166.0}, {"date": "2013-11-14", "close": 3.06, "volume": 11055588.0}, {"date": "2013-11-15", "close": 3.09, "volume": 17873189.0}, {"date": "2013-11-18", "close": 3.09, "volume": 8179880.0}, {"date": "2013-11-19", "close": 3.07, "volume": 10588007.0}, {"date": "2013-11-20", "close": 3.01, "volume": 11852761.0}, {"date": "2013-11-21", "close": 2.99, "volume": 9344028.0}, {"date": "2013-11-22", "close": 3.03, "volume": 7153506.0}, {"date": "2013-11-25", "close": 3.07, "volume": 6970856.0}, {"date": "2013-11-26", "close": 3.02, "volume": 11919793.0}, {"date": "2013-11-27", "close": 3.04, "volume": 7343103.0}, {"date": "2013-11-28", "close": 3.02, "volume": 9275211.0}, {"date": "2013-11-29", "close": 3.05, "volume": 8456428.0}, {"date": "2013-12-02", "close": 3.02, "volume": 15833540.0}, {"date": "2013-12-03", "close": 3.0, "volume": 15194125.0}, {"date": "2013-12-04", "close": 2.99, "volume": 40935717.0}, {"date": "2013-12-05", "close": 2.91, "volume": 32336258.0}, {"date": "2013-12-06", "close": 2.9, "volume": 15355079.0}, {"date": "2013-12-09", "close": 2.91, "volume": 10897731.0}, {"date": "2013-12-10", "close": 2.87, "volume": 22662045.0}, {"date": "2013-12-11", "close": 2.82, "volume": 12918020.0}, {"date": "2013-12-12", "close": 2.91, "volume": 21983960.0}, {"date": "2013-12-13", "close": 2.9, "volume": 10681189.0}, {"date": "2013-12-16", "close": 2.87, "volume": 11508154.0}, {"date": "2013-12-17", "close": 2.84, "volume": 11753404.0}, {"date": "2013-12-18", "close": 2.87, "volume": 10381157.0}, {"date": "2013-12-19", "close": 2.93, "volume": 11546929.0}, {"date": "2013-12-20", "close": 3.0, "volume": 22180084.0}, {"date": "2013-12-23", "close": 2.96, "volume": 10593957.0}, {"date": "2013-12-24", "close": 2.96, "volume": 4496895.0}, {"date": "2013-12-27", "close": 2.93, "volume": 3310438.0}, {"date": "2013-12-30", "close": 2.98, "volume": 4950751.0}, {"date": "2013-12-31", "close": 2.97, "volume": 3972779.0}, {"date": "2014-01-02", "close": 2.99, "volume": 3164915.0}, {"date": "2014-01-03", "close": 3.0, "volume": 5461644.0}, {"date": "2014-01-06", "close": 2.99, "volume": 8267718.0}, {"date": "2014-01-07", "close": 3.0, "volume": 7883275.0}, {"date": "2014-01-08", "close": 2.95, "volume": 13310365.0}, {"date": "2014-01-09", "close": 3.01, "volume": 8166171.0}, {"date": "2014-01-10", "close": 3.05, "volume": 17218134.0}, {"date": "2014-01-13", "close": 3.05, "volume": 8364434.0}, {"date": "2014-01-14", "close": 3.04, "volume": 8602008.0}, {"date": "2014-01-15", "close": 3.05, "volume": 6797042.0}, {"date": "2014-01-16", "close": 3.07, "volume": 8915017.0}, {"date": "2014-01-17", "close": 3.08, "volume": 4279007.0}, {"date": "2014-01-20", "close": 3.06, "volume": 6756402.0}, {"date": "2014-01-21", "close": 3.09, "volume": 9349933.0}, {"date": "2014-01-22", "close": 3.08, "volume": 10695744.0}, {"date": "2014-01-23", "close": 3.04, "volume": 6697762.0}, {"date": "2014-01-24", "close": 3.02, "volume": 9665884.0}, {"date": "2014-01-28", "close": 2.97, "volume": 10848232.0}, {"date": "2014-01-29", "close": 3.02, "volume": 4621625.0}, {"date": "2014-01-30", "close": 3.03, "volume": 5352836.0}, {"date": "2014-01-31", "close": 3.02, "volume": 6736641.0}, {"date": "2014-02-03", "close": 3.01, "volume": 4889429.0}, {"date": "2014-02-04", "close": 3.0, "volume": 11961721.0}, {"date": "2014-02-05", "close": 3.0, "volume": 9074193.0}, {"date": "2014-02-06", "close": 3.03, "volume": 6845605.0}, {"date": "2014-02-07", "close": 2.96, "volume": 8407616.0}, {"date": "2014-02-10", "close": 2.97, "volume": 4107074.0}, {"date": "2014-02-11", "close": 2.97, "volume": 5314405.0}, {"date": "2014-02-12", "close": 3.04, "volume": 9372224.0}, {"date": "2014-02-13", "close": 3.05, "volume": 11169146.0}, {"date": "2014-02-14", "close": 3.06, "volume": 8029302.0}, {"date": "2014-02-17", "close": 3.08, "volume": 6602581.0}, {"date": "2014-02-18", "close": 3.11, "volume": 7488367.0}, {"date": "2014-02-19", "close": 3.12, "volume": 10888965.0}, {"date": "2014-02-20", "close": 3.12, "volume": 11134941.0}, {"date": "2014-02-21", "close": 3.14, "volume": 11339268.0}, {"date": "2014-02-24", "close": 3.13, "volume": 7305148.0}, {"date": "2014-02-25", "close": 3.15, "volume": 10148524.0}, {"date": "2014-02-26", "close": 3.15, "volume": 7823619.0}, {"date": "2014-02-27", "close": 3.12, "volume": 7500043.0}, {"date": "2014-02-28", "close": 3.11, "volume": 13974163.0}, {"date": "2014-03-03", "close": 3.14, "volume": 4886259.0}, {"date": "2014-03-04", "close": 3.15, "volume": 4114105.0}, {"date": "2014-03-05", "close": 3.1, "volume": 10925840.0}, {"date": "2014-03-06", "close": 3.11, "volume": 6757092.0}, {"date": "2014-03-07", "close": 3.08, "volume": 7402940.0}, {"date": "2014-03-10", "close": 3.05, "volume": 12391032.0}, {"date": "2014-03-11", "close": 3.06, "volume": 8152929.0}, {"date": "2014-03-12", "close": 3.04, "volume": 9354096.0}, {"date": "2014-03-13", "close": 3.05, "volume": 7417703.0}, {"date": "2014-03-14", "close": 3.02, "volume": 5668218.0}, {"date": "2014-03-17", "close": 3.03, "volume": 6270367.0}, {"date": "2014-03-18", "close": 3.0, "volume": 11439793.0}, {"date": "2014-03-19", "close": 3.04, "volume": 16305009.0}, {"date": "2014-03-20", "close": 3.08, "volume": 14868298.0}, {"date": "2014-03-21", "close": 3.05, "volume": 11959562.0}, {"date": "2014-03-24", "close": 3.05, "volume": 5721342.0}, {"date": "2014-03-25", "close": 3.05, "volume": 10379831.0}, {"date": "2014-03-26", "close": 3.01, "volume": 10878478.0}, {"date": "2014-03-27", "close": 2.99, "volume": 9180547.0}, {"date": "2014-03-28", "close": 2.97, "volume": 18838169.0}, {"date": "2014-03-31", "close": 2.98, "volume": 18792228.0}, {"date": "2014-04-01", "close": 3.02, "volume": 9781973.0}, {"date": "2014-04-02", "close": 3.05, "volume": 12293747.0}, {"date": "2014-04-03", "close": 3.06, "volume": 3543487.0}, {"date": "2014-04-04", "close": 3.04, "volume": 6719763.0}, {"date": "2014-04-07", "close": 3.01, "volume": 8016058.0}, {"date": "2014-04-08", "close": 3.03, "volume": 3686998.0}, {"date": "2014-04-09", "close": 3.06, "volume": 9937979.0}, {"date": "2014-04-10", "close": 3.1, "volume": 5856885.0}, {"date": "2014-04-11", "close": 3.06, "volume": 7279904.0}, {"date": "2014-04-14", "close": 3.04, "volume": 5933957.0}, {"date": "2014-04-15", "close": 3.08, "volume": 4149352.0}, {"date": "2014-04-16", "close": 3.08, "volume": 6053537.0}, {"date": "2014-04-17", "close": 3.13, "volume": 9528742.0}, {"date": "2014-04-22", "close": 3.15, "volume": 6741744.0}, {"date": "2014-04-23", "close": 3.18, "volume": 7304070.0}, {"date": "2014-04-24", "close": 3.2, "volume": 8587605.0}, {"date": "2014-04-28", "close": 3.18, "volume": 7548741.0}, {"date": "2014-04-29", "close": 3.2, "volume": 15038669.0}, {"date": "2014-04-30", "close": 3.19, "volume": 7162536.0}, {"date": "2014-05-01", "close": 3.18, "volume": 9155069.0}, {"date": "2014-05-02", "close": 3.18, "volume": 6169090.0}, {"date": "2014-05-05", "close": 3.15, "volume": 11034674.0}, {"date": "2014-05-06", "close": 3.15, "volume": 4814630.0}, {"date": "2014-05-07", "close": 3.19, "volume": 12486053.0}, {"date": "2014-05-08", "close": 3.19, "volume": 7041351.0}, {"date": "2014-05-09", "close": 3.22, "volume": 8476506.0}, {"date": "2014-05-12", "close": 3.2, "volume": 3220243.0}, {"date": "2014-05-13", "close": 3.21, "volume": 9338729.0}, {"date": "2014-05-14", "close": 3.23, "volume": 4227206.0}, {"date": "2014-05-15", "close": 3.24, "volume": 7058049.0}, {"date": "2014-05-16", "close": 3.25, "volume": 4764082.0}, {"date": "2014-05-19", "close": 3.23, "volume": 4469088.0}, {"date": "2014-05-20", "close": 3.22, "volume": 6741619.0}, {"date": "2014-05-21", "close": 3.21, "volume": 8196761.0}, {"date": "2014-05-22", "close": 3.2, "volume": 6361141.0}, {"date": "2014-05-23", "close": 3.2, "volume": 12008553.0}, {"date": "2014-05-26", "close": 3.27, "volume": 6526560.0}, {"date": "2014-05-27", "close": 3.28, "volume": 4349280.0}, {"date": "2014-05-28", "close": 3.24, "volume": 6957028.0}, {"date": "2014-05-30", "close": 3.19, "volume": 15894221.0}, {"date": "2014-06-02", "close": 3.24, "volume": 6246706.0}, {"date": "2014-06-03", "close": 3.21, "volume": 6084992.0}, {"date": "2014-06-04", "close": 3.22, "volume": 8138387.0}, {"date": "2014-06-05", "close": 3.18, "volume": 7806523.0}, {"date": "2014-06-06", "close": 3.16, "volume": 10510627.0}, {"date": "2014-06-10", "close": 3.16, "volume": 12472817.0}, {"date": "2014-06-11", "close": 3.19, "volume": 4316012.0}, {"date": "2014-06-12", "close": 3.15, "volume": 15134907.0}, {"date": "2014-06-13", "close": 3.18, "volume": 7840409.0}, {"date": "2014-06-16", "close": 3.15, "volume": 6706299.0}, {"date": "2014-06-17", "close": 3.21, "volume": 8879882.0}, {"date": "2014-06-18", "close": 3.17, "volume": 4843859.0}, {"date": "2014-06-19", "close": 3.21, "volume": 10401008.0}, {"date": "2014-06-20", "close": 3.21, "volume": 15963148.0}, {"date": "2014-06-23", "close": 3.25, "volume": 10983014.0}, {"date": "2014-06-24", "close": 3.28, "volume": 26801105.0}, {"date": "2014-06-25", "close": 3.08, "volume": 19471466.0}, {"date": "2014-06-26", "close": 3.15, "volume": 35107376.0}, {"date": "2014-06-27", "close": 3.25, "volume": 50710153.0}, {"date": "2014-06-30", "close": 3.2, "volume": 16792382.0}, {"date": "2014-07-01", "close": 3.17, "volume": 25853660.0}, {"date": "2014-07-02", "close": 3.19, "volume": 30998166.0}, {"date": "2014-07-03", "close": 3.17, "volume": 30880991.0}, {"date": "2014-07-04", "close": 3.15, "volume": 23360294.0}, {"date": "2014-07-07", "close": 3.2, "volume": 18382737.0}, {"date": "2014-07-08", "close": 3.2, "volume": 20507830.0}, {"date": "2014-07-09", "close": 3.21, "volume": 18222822.0}, {"date": "2014-07-10", "close": 3.32, "volume": 24295492.0}, {"date": "2014-07-11", "close": 3.34, "volume": 21823323.0}, {"date": "2014-07-14", "close": 3.4, "volume": 8245037.0}, {"date": "2014-07-15", "close": 3.42, "volume": 25741427.0}, {"date": "2014-07-16", "close": 3.45, "volume": 31683707.0}, {"date": "2014-07-17", "close": 3.4, "volume": 28978276.0}, {"date": "2014-07-18", "close": 3.33, "volume": 19553885.0}, {"date": "2014-07-21", "close": 3.38, "volume": 10131265.0}, {"date": "2014-07-22", "close": 3.35, "volume": 14743883.0}, {"date": "2014-07-23", "close": 3.4, "volume": 11689161.0}, {"date": "2014-07-24", "close": 3.4, "volume": 10275039.0}, {"date": "2014-07-25", "close": 3.37, "volume": 11063064.0}, {"date": "2014-07-28", "close": 3.37, "volume": 19211542.0}, {"date": "2014-07-29", "close": 3.39, "volume": 8771064.0}, {"date": "2014-07-30", "close": 3.41, "volume": 15134664.0}, {"date": "2014-07-31", "close": 3.4, "volume": 11688273.0}, {"date": "2014-08-01", "close": 3.33, "volume": 11001559.0}, {"date": "2014-08-04", "close": 3.39, "volume": 10006855.0}, {"date": "2014-08-05", "close": 3.39, "volume": 15017140.0}, {"date": "2014-08-06", "close": 3.36, "volume": 9274898.0}, {"date": "2014-08-07", "close": 3.37, "volume": 13850932.0}, {"date": "2014-08-08", "close": 3.3, "volume": 15689883.0}, {"date": "2014-08-11", "close": 3.36, "volume": 10592504.0}, {"date": "2014-08-12", "close": 3.4, "volume": 15711705.0}, {"date": "2014-08-13", "close": 3.44, "volume": 9959101.0}, {"date": "2014-08-14", "close": 3.47, "volume": 13948693.0}, {"date": "2014-08-15", "close": 3.5, "volume": 8731431.0}, {"date": "2014-08-18", "close": 3.48, "volume": 13982146.0}, {"date": "2014-08-19", "close": 3.53, "volume": 16212255.0}, {"date": "2014-08-20", "close": 3.49, "volume": 8517160.0}, {"date": "2014-08-21", "close": 3.55, "volume": 18598401.0}, {"date": "2014-08-22", "close": 3.56, "volume": 9764718.0}, {"date": "2014-08-25", "close": 3.55, "volume": 9412452.0}, {"date": "2014-08-26", "close": 3.47, "volume": 20350150.0}, {"date": "2014-08-27", "close": 3.45, "volume": 14498782.0}, {"date": "2014-08-28", "close": 3.41, "volume": 14172534.0}, {"date": "2014-08-29", "close": 3.43, "volume": 20956279.0}, {"date": "2014-09-01", "close": 3.49, "volume": 14800574.0}, {"date": "2014-09-02", "close": 3.5, "volume": 6686777.0}, {"date": "2014-09-03", "close": 3.54, "volume": 10361671.0}, {"date": "2014-09-04", "close": 3.49, "volume": 8303773.0}, {"date": "2014-09-05", "close": 3.5, "volume": 7149622.0}, {"date": "2014-09-08", "close": 3.47, "volume": 7659809.0}, {"date": "2014-09-09", "close": 3.54, "volume": 10233244.0}, {"date": "2014-09-10", "close": 3.43, "volume": 13967177.0}, {"date": "2014-09-11", "close": 3.37, "volume": 12198906.0}, {"date": "2014-09-12", "close": 3.39, "volume": 9246142.0}, {"date": "2014-09-15", "close": 3.28, "volume": 13810905.0}, {"date": "2014-09-16", "close": 3.3, "volume": 10974564.0}, {"date": "2014-09-17", "close": 3.31, "volume": 9602233.0}, {"date": "2014-09-18", "close": 3.34, "volume": 16213402.0}, {"date": "2014-09-19", "close": 3.38, "volume": 44824913.0}, {"date": "2014-09-22", "close": 3.36, "volume": 11882565.0}, {"date": "2014-09-23", "close": 3.35, "volume": 7539022.0}, {"date": "2014-09-24", "close": 3.29, "volume": 7901160.0}, {"date": "2014-09-25", "close": 3.35, "volume": 17645972.0}, {"date": "2014-09-26", "close": 3.3, "volume": 8922496.0}, {"date": "2014-09-29", "close": 3.31, "volume": 11278549.0}, {"date": "2014-09-30", "close": 3.28, "volume": 15095065.0}, {"date": "2014-10-01", "close": 3.38, "volume": 14574595.0}, {"date": "2014-10-02", "close": 3.32, "volume": 14466902.0}, {"date": "2014-10-03", "close": 3.33, "volume": 7841757.0}, {"date": "2014-10-06", "close": 3.35, "volume": 6988673.0}, {"date": "2014-10-07", "close": 3.35, "volume": 12391472.0}, {"date": "2014-10-08", "close": 3.33, "volume": 7860381.0}, {"date": "2014-10-09", "close": 3.38, "volume": 8544258.0}, {"date": "2014-10-10", "close": 3.33, "volume": 14546955.0}, {"date": "2014-10-13", "close": 3.3, "volume": 7713893.0}, {"date": "2014-10-14", "close": 3.35, "volume": 10841958.0}, {"date": "2014-10-15", "close": 3.29, "volume": 14022550.0}, {"date": "2014-10-16", "close": 3.35, "volume": 19124448.0}, {"date": "2014-10-17", "close": 3.34, "volume": 10960051.0}, {"date": "2014-10-20", "close": 3.35, "volume": 6128731.0}, {"date": "2014-10-21", "close": 3.32, "volume": 11742452.0}, {"date": "2014-10-22", "close": 3.37, "volume": 8922668.0}, {"date": "2014-10-23", "close": 3.41, "volume": 9251799.0}, {"date": "2014-10-24", "close": 3.36, "volume": 17201573.0}, {"date": "2014-10-27", "close": 3.44, "volume": 17331676.0}, {"date": "2014-10-28", "close": 3.41, "volume": 7310546.0}, {"date": "2014-10-29", "close": 3.43, "volume": 6999047.0}, {"date": "2014-10-30", "close": 3.49, "volume": 10522037.0}, {"date": "2014-10-31", "close": 3.54, "volume": 24297294.0}, {"date": "2014-11-03", "close": 3.54, "volume": 8294710.0}, {"date": "2014-11-04", "close": 3.57, "volume": 8726626.0}, {"date": "2014-11-05", "close": 3.62, "volume": 14368641.0}, {"date": "2014-11-06", "close": 3.61, "volume": 13038829.0}, {"date": "2014-11-07", "close": 3.56, "volume": 15651579.0}, {"date": "2014-11-10", "close": 3.55, "volume": 14724195.0}, {"date": "2014-11-11", "close": 3.56, "volume": 10202773.0}, {"date": "2014-11-12", "close": 3.51, "volume": 12723331.0}, {"date": "2014-11-13", "close": 3.48, "volume": 12111827.0}, {"date": "2014-11-14", "close": 3.46, "volume": 9138071.0}, {"date": "2014-11-17", "close": 3.44, "volume": 9689324.0}, {"date": "2014-11-18", "close": 3.43, "volume": 6758220.0}, {"date": "2014-11-19", "close": 3.42, "volume": 11683201.0}, {"date": "2014-11-20", "close": 3.45, "volume": 13532537.0}, {"date": "2014-11-21", "close": 3.44, "volume": 13534418.0}, {"date": "2014-11-24", "close": 3.46, "volume": 7371836.0}, {"date": "2014-11-25", "close": 3.41, "volume": 19334078.0}, {"date": "2014-11-26", "close": 3.45, "volume": 17274411.0}, {"date": "2014-11-27", "close": 3.46, "volume": 16753890.0}, {"date": "2014-11-28", "close": 3.47, "volume": 8235681.0}, {"date": "2014-12-01", "close": 3.5, "volume": 11365491.0}, {"date": "2014-12-02", "close": 3.56, "volume": 16112530.0}, {"date": "2014-12-03", "close": 3.62, "volume": 10057734.0}, {"date": "2014-12-04", "close": 3.57, "volume": 13503595.0}, {"date": "2014-12-05", "close": 3.54, "volume": 8978392.0}, {"date": "2014-12-08", "close": 3.49, "volume": 10464321.0}, {"date": "2014-12-09", "close": 3.43, "volume": 14341500.0}, {"date": "2014-12-10", "close": 3.49, "volume": 14239441.0}, {"date": "2014-12-11", "close": 3.47, "volume": 11574653.0}, {"date": "2014-12-12", "close": 3.52, "volume": 12913936.0}, {"date": "2014-12-15", "close": 3.54, "volume": 11623060.0}, {"date": "2014-12-16", "close": 3.54, "volume": 9082132.0}, {"date": "2014-12-17", "close": 3.55, "volume": 10177870.0}, {"date": "2014-12-18", "close": 3.49, "volume": 18494485.0}, {"date": "2014-12-19", "close": 3.55, "volume": 22448037.0}, {"date": "2014-12-22", "close": 3.65, "volume": 10290284.0}, {"date": "2014-12-23", "close": 3.59, "volume": 6210706.0}, {"date": "2014-12-24", "close": 3.61, "volume": 4923715.0}, {"date": "2014-12-29", "close": 3.64, "volume": 14060315.0}, {"date": "2014-12-30", "close": 3.61, "volume": 9741577.0}, {"date": "2014-12-31", "close": 3.5, "volume": 11334487.0}, {"date": "2015-01-02", "close": 3.53, "volume": 3536251.0}, {"date": "2015-01-05", "close": 3.57, "volume": 5739440.0}, {"date": "2015-01-06", "close": 3.49, "volume": 15507830.0}, {"date": "2015-01-07", "close": 3.58, "volume": 12713721.0}, {"date": "2015-01-08", "close": 3.61, "volume": 9069222.0}, {"date": "2015-01-09", "close": 3.65, "volume": 7845049.0}, {"date": "2015-01-12", "close": 3.67, "volume": 7559145.0}, {"date": "2015-01-13", "close": 3.67, "volume": 10317915.0}, {"date": "2015-01-14", "close": 3.69, "volume": 12848119.0}, {"date": "2015-01-15", "close": 3.71, "volume": 18906287.0}, {"date": "2015-01-16", "close": 3.75, "volume": 19137411.0}, {"date": "2015-01-19", "close": 3.7, "volume": 9873100.0}, {"date": "2015-01-20", "close": 3.64, "volume": 10556832.0}, {"date": "2015-01-21", "close": 3.76, "volume": 9844248.0}, {"date": "2015-01-22", "close": 3.71, "volume": 14288526.0}, {"date": "2015-01-23", "close": 3.86, "volume": 16058314.0}, {"date": "2015-01-27", "close": 3.89, "volume": 12113056.0}, {"date": "2015-01-28", "close": 3.83, "volume": 9757541.0}, {"date": "2015-01-29", "close": 3.85, "volume": 8912425.0}, {"date": "2015-01-30", "close": 3.8, "volume": 23324934.0}, {"date": "2015-02-02", "close": 3.85, "volume": 9775021.0}, {"date": "2015-02-03", "close": 3.88, "volume": 19188700.0}, {"date": "2015-02-04", "close": 3.92, "volume": 17597708.0}, {"date": "2015-02-05", "close": 3.94, "volume": 13946992.0}, {"date": "2015-02-06", "close": 3.95, "volume": 7497320.0}, {"date": "2015-02-09", "close": 3.95, "volume": 8115227.0}, {"date": "2015-02-10", "close": 3.96, "volume": 11398142.0}, {"date": "2015-02-11", "close": 3.88, "volume": 12077887.0}, {"date": "2015-02-12", "close": 3.86, "volume": 16192008.0}, {"date": "2015-02-13", "close": 3.86, "volume": 11683420.0}, {"date": "2015-02-16", "close": 3.79, "volume": 10748006.0}, {"date": "2015-02-17", "close": 3.78, "volume": 10572118.0}, {"date": "2015-02-18", "close": 3.8, "volume": 11536285.0}, {"date": "2015-02-19", "close": 3.78, "volume": 11494730.0}, {"date": "2015-02-20", "close": 3.74, "volume": 15234414.0}, {"date": "2015-02-23", "close": 3.79, "volume": 12822776.0}, {"date": "2015-02-24", "close": 3.77, "volume": 11881710.0}, {"date": "2015-02-25", "close": 3.87, "volume": 19487818.0}, {"date": "2015-02-26", "close": 3.85, "volume": 17825365.0}, {"date": "2015-02-27", "close": 3.86, "volume": 14547644.0}, {"date": "2015-03-02", "close": 3.9, "volume": 13805835.0}, {"date": "2015-03-03", "close": 3.93, "volume": 13938651.0}, {"date": "2015-03-04", "close": 3.91, "volume": 6271236.0}, {"date": "2015-03-05", "close": 3.93, "volume": 23594560.0}, {"date": "2015-03-06", "close": 3.93, "volume": 7461698.0}, {"date": "2015-03-09", "close": 3.79, "volume": 12298437.0}, {"date": "2015-03-10", "close": 3.82, "volume": 20669566.0}, {"date": "2015-03-11", "close": 3.87, "volume": 13160409.0}, {"date": "2015-03-12", "close": 3.92, "volume": 7881501.0}, {"date": "2015-03-13", "close": 3.91, "volume": 9900275.0}, {"date": "2015-03-16", "close": 3.86, "volume": 10551963.0}, {"date": "2015-03-17", "close": 3.82, "volume": 12973045.0}, {"date": "2015-03-18", "close": 3.79, "volume": 17370124.0}, {"date": "2015-03-19", "close": 3.88, "volume": 28933040.0}, {"date": "2015-03-20", "close": 3.93, "volume": 33470884.0}, {"date": "2015-03-23", "close": 3.9, "volume": 7021975.0}, {"date": "2015-03-24", "close": 3.94, "volume": 10465445.0}, {"date": "2015-03-25", "close": 3.9, "volume": 14033563.0}, {"date": "2015-03-26", "close": 3.82, "volume": 21164079.0}, {"date": "2015-03-27", "close": 3.85, "volume": 13075025.0}, {"date": "2015-03-30", "close": 3.78, "volume": 15906729.0}, {"date": "2015-03-31", "close": 3.74, "volume": 27259648.0}, {"date": "2015-04-01", "close": 3.74, "volume": 25937975.0}, {"date": "2015-04-02", "close": 3.74, "volume": 18778265.0}, {"date": "2015-04-07", "close": 3.74, "volume": 11863058.0}, {"date": "2015-04-08", "close": 3.8, "volume": 16311294.0}, {"date": "2015-04-09", "close": 3.81, "volume": 12201437.0}, {"date": "2015-04-10", "close": 3.87, "volume": 9550557.0}, {"date": "2015-04-13", "close": 3.88, "volume": 13219467.0}, {"date": "2015-04-14", "close": 3.87, "volume": 10230625.0}, {"date": "2015-04-15", "close": 3.81, "volume": 17482065.0}, {"date": "2015-04-16", "close": 3.8, "volume": 12339365.0}, {"date": "2015-04-17", "close": 3.75, "volume": 9697054.0}, {"date": "2015-04-20", "close": 3.74, "volume": 8814836.0}, {"date": "2015-04-21", "close": 3.75, "volume": 8139430.0}, {"date": "2015-04-22", "close": 3.74, "volume": 9424899.0}, {"date": "2015-04-23", "close": 3.76, "volume": 7551850.0}, {"date": "2015-04-24", "close": 3.8, "volume": 7784551.0}, {"date": "2015-04-27", "close": 3.85, "volume": 8756178.0}, {"date": "2015-04-28", "close": 3.84, "volume": 7142785.0}, {"date": "2015-04-29", "close": 3.76, "volume": 10317708.0}, {"date": "2015-04-30", "close": 3.74, "volume": 11232729.0}, {"date": "2015-05-01", "close": 3.72, "volume": 8782635.0}, {"date": "2015-05-04", "close": 3.75, "volume": 6169424.0}, {"date": "2015-05-05", "close": 3.81, "volume": 13650710.0}, {"date": "2015-05-06", "close": 3.76, "volume": 15609550.0}, {"date": "2015-05-07", "close": 3.69, "volume": 17059372.0}, {"date": "2015-05-08", "close": 3.78, "volume": 12435737.0}, {"date": "2015-05-11", "close": 3.82, "volume": 10032345.0}, {"date": "2015-05-12", "close": 3.81, "volume": 14833956.0}, {"date": "2015-05-13", "close": 3.87, "volume": 11358554.0}, {"date": "2015-05-14", "close": 3.84, "volume": 8025248.0}, {"date": "2015-05-15", "close": 3.92, "volume": 10371455.0}, {"date": "2015-05-18", "close": 3.92, "volume": 19221174.0}, {"date": "2015-05-19", "close": 3.88, "volume": 17123922.0}, {"date": "2015-05-20", "close": 3.91, "volume": 11388359.0}, {"date": "2015-05-21", "close": 3.89, "volume": 21193333.0}, {"date": "2015-05-22", "close": 3.95, "volume": 14186727.0}, {"date": "2015-05-25", "close": 3.94, "volume": 6231083.0}, {"date": "2015-05-26", "close": 3.98, "volume": 14396698.0}, {"date": "2015-05-27", "close": 3.96, "volume": 14510883.0}, {"date": "2015-05-28", "close": 3.93, "volume": 12877908.0}, {"date": "2015-05-29", "close": 3.95, "volume": 25593542.0}, {"date": "2015-06-01", "close": 3.98, "volume": 8485765.0}, {"date": "2015-06-02", "close": 3.89, "volume": 14016627.0}, {"date": "2015-06-03", "close": 3.88, "volume": 15227468.0}, {"date": "2015-06-04", "close": 3.8, "volume": 21846375.0}, {"date": "2015-06-05", "close": 3.85, "volume": 14562631.0}, {"date": "2015-06-09", "close": 3.88, "volume": 18432163.0}, {"date": "2015-06-10", "close": 3.87, "volume": 23205921.0}, {"date": "2015-06-11", "close": 3.84, "volume": 14715309.0}, {"date": "2015-06-12", "close": 3.84, "volume": 14488911.0}, {"date": "2015-06-15", "close": 3.86, "volume": 14361602.0}, {"date": "2015-06-16", "close": 3.82, "volume": 18983353.0}, {"date": "2015-06-17", "close": 3.84, "volume": 19178405.0}, {"date": "2015-06-18", "close": 3.8, "volume": 29338352.0}, {"date": "2015-06-19", "close": 3.89, "volume": 24576561.0}, {"date": "2015-06-22", "close": 3.95, "volume": 15714824.0}, {"date": "2015-06-23", "close": 4.01, "volume": 21373175.0}, {"date": "2015-06-24", "close": 3.95, "volume": 16057416.0}, {"date": "2015-06-25", "close": 3.87, "volume": 21763030.0}, {"date": "2015-06-26", "close": 3.85, "volume": 21041053.0}, {"date": "2015-06-29", "close": 3.76, "volume": 15169727.0}, {"date": "2015-06-30", "close": 3.75, "volume": 29587372.0}, {"date": "2015-07-01", "close": 3.8, "volume": 18629890.0}, {"date": "2015-07-02", "close": 3.81, "volume": 16464926.0}, {"date": "2015-07-03", "close": 3.79, "volume": 10863272.0}, {"date": "2015-07-06", "close": 3.77, "volume": 10920408.0}, {"date": "2015-07-07", "close": 3.84, "volume": 10950972.0}, {"date": "2015-07-08", "close": 3.87, "volume": 14495051.0}, {"date": "2015-07-09", "close": 3.87, "volume": 10624319.0}, {"date": "2015-07-10", "close": 3.81, "volume": 10690211.0}, {"date": "2015-07-13", "close": 3.8, "volume": 9211643.0}, {"date": "2015-07-14", "close": 3.85, "volume": 12301039.0}, {"date": "2015-07-15", "close": 3.87, "volume": 10507597.0}, {"date": "2015-07-16", "close": 3.9, "volume": 17697452.0}, {"date": "2015-07-17", "close": 3.9, "volume": 6459383.0}, {"date": "2015-07-20", "close": 3.86, "volume": 11147955.0}, {"date": "2015-07-21", "close": 3.93, "volume": 7729044.0}, {"date": "2015-07-22", "close": 3.91, "volume": 17236552.0}, {"date": "2015-07-23", "close": 3.87, "volume": 15152756.0}, {"date": "2015-07-24", "close": 3.84, "volume": 12299416.0}, {"date": "2015-07-27", "close": 3.95, "volume": 9398918.0}, {"date": "2015-07-28", "close": 3.96, "volume": 9217050.0}, {"date": "2015-07-29", "close": 3.95, "volume": 17505141.0}, {"date": "2015-07-30", "close": 3.96, "volume": 9579754.0}, {"date": "2015-07-31", "close": 3.96, "volume": 13962109.0}, {"date": "2015-08-03", "close": 4.01, "volume": 9482029.0}, {"date": "2015-08-04", "close": 4.03, "volume": 12087126.0}, {"date": "2015-08-05", "close": 4.01, "volume": 10521846.0}, {"date": "2015-08-06", "close": 4.02, "volume": 11306857.0}, {"date": "2015-08-07", "close": 3.96, "volume": 13436424.0}, {"date": "2015-08-10", "close": 3.95, "volume": 8257316.0}, {"date": "2015-08-11", "close": 3.93, "volume": 9683978.0}, {"date": "2015-08-12", "close": 3.89, "volume": 16146847.0}, {"date": "2015-08-13", "close": 3.84, "volume": 13359336.0}, {"date": "2015-08-14", "close": 3.82, "volume": 10238974.0}, {"date": "2015-08-17", "close": 3.84, "volume": 11859582.0}, {"date": "2015-08-18", "close": 3.8, "volume": 11446704.0}, {"date": "2015-08-19", "close": 3.84, "volume": 8534376.0}, {"date": "2015-08-20", "close": 3.82, "volume": 11175582.0}, {"date": "2015-08-21", "close": 3.74, "volume": 22803226.0}, {"date": "2015-08-24", "close": 3.61, "volume": 17690621.0}, {"date": "2015-08-25", "close": 3.74, "volume": 21221744.0}, {"date": "2015-08-26", "close": 3.74, "volume": 21135123.0}, {"date": "2015-08-27", "close": 3.83, "volume": 12572820.0}, {"date": "2015-08-28", "close": 3.86, "volume": 13551809.0}, {"date": "2015-08-31", "close": 3.81, "volume": 14461194.0}, {"date": "2015-09-01", "close": 3.75, "volume": 10930148.0}, {"date": "2015-09-02", "close": 3.76, "volume": 12203365.0}, {"date": "2015-09-03", "close": 3.71, "volume": 19362951.0}, {"date": "2015-09-04", "close": 3.74, "volume": 13456818.0}, {"date": "2015-09-07", "close": 3.77, "volume": 7778193.0}, {"date": "2015-09-08", "close": 3.82, "volume": 7725977.0}, {"date": "2015-09-09", "close": 3.87, "volume": 12990696.0}, {"date": "2015-09-10", "close": 3.77, "volume": 10933967.0}, {"date": "2015-09-11", "close": 3.75, "volume": 8374535.0}, {"date": "2015-09-14", "close": 3.81, "volume": 11404861.0}, {"date": "2015-09-15", "close": 3.76, "volume": 17022240.0}, {"date": "2015-09-16", "close": 3.79, "volume": 25244617.0}, {"date": "2015-09-17", "close": 3.85, "volume": 21116682.0}, {"date": "2015-09-18", "close": 3.88, "volume": 27727577.0}, {"date": "2015-09-21", "close": 3.81, "volume": 9505683.0}, {"date": "2015-09-22", "close": 3.82, "volume": 8366700.0}, {"date": "2015-09-23", "close": 3.76, "volume": 9469390.0}, {"date": "2015-09-24", "close": 3.88, "volume": 19854365.0}, {"date": "2015-09-25", "close": 3.87, "volume": 14213664.0}, {"date": "2015-09-28", "close": 3.91, "volume": 6325430.0}, {"date": "2015-09-29", "close": 3.81, "volume": 11387801.0}, {"date": "2015-09-30", "close": 3.9, "volume": 19508769.0}, {"date": "2015-10-01", "close": 3.98, "volume": 11104414.0}, {"date": "2015-10-02", "close": 3.93, "volume": 9982831.0}, {"date": "2015-10-05", "close": 4.01, "volume": 7772296.0}, {"date": "2015-10-06", "close": 4.0, "volume": 10765265.0}, {"date": "2015-10-07", "close": 4.0, "volume": 7171720.0}, {"date": "2015-10-08", "close": 3.96, "volume": 8002728.0}, {"date": "2015-10-09", "close": 3.97, "volume": 6937228.0}, {"date": "2015-10-12", "close": 3.94, "volume": 7744743.0}, {"date": "2015-10-13", "close": 3.94, "volume": 8484731.0}, {"date": "2015-10-14", "close": 3.92, "volume": 8765600.0}, {"date": "2015-10-15", "close": 3.95, "volume": 9586070.0}, {"date": "2015-10-16", "close": 4.01, "volume": 13004420.0}, {"date": "2015-10-19", "close": 3.98, "volume": 5973596.0}, {"date": "2015-10-20", "close": 4.0, "volume": 9702805.0}, {"date": "2015-10-21", "close": 3.99, "volume": 8976909.0}, {"date": "2015-10-22", "close": 4.02, "volume": 4596096.0}, {"date": "2015-10-23", "close": 4.12, "volume": 22419507.0}, {"date": "2015-10-26", "close": 4.14, "volume": 8381123.0}, {"date": "2015-10-27", "close": 4.16, "volume": 13941940.0}, {"date": "2015-10-28", "close": 4.16, "volume": 11641412.0}, {"date": "2015-10-29", "close": 4.16, "volume": 21551829.0}, {"date": "2015-10-30", "close": 4.14, "volume": 16473666.0}, {"date": "2015-11-02", "close": 4.11, "volume": 9438911.0}, {"date": "2015-11-03", "close": 4.11, "volume": 12403075.0}, {"date": "2015-11-04", "close": 4.16, "volume": 14414889.0}, {"date": "2015-11-05", "close": 4.1, "volume": 9957347.0}, {"date": "2015-11-06", "close": 4.09, "volume": 9581416.0}, {"date": "2015-11-09", "close": 4.02, "volume": 10922645.0}, {"date": "2015-11-10", "close": 3.95, "volume": 12932160.0}, {"date": "2015-11-11", "close": 3.94, "volume": 14615147.0}, {"date": "2015-11-12", "close": 3.93, "volume": 13594074.0}, {"date": "2015-11-13", "close": 3.91, "volume": 10306765.0}, {"date": "2015-11-16", "close": 3.9, "volume": 11986998.0}, {"date": "2015-11-17", "close": 3.99, "volume": 8679277.0}, {"date": "2015-11-18", "close": 3.99, "volume": 8467367.0}, {"date": "2015-11-19", "close": 4.05, "volume": 9364449.0}, {"date": "2015-11-20", "close": 4.1, "volume": 10126219.0}, {"date": "2015-11-23", "close": 4.11, "volume": 9924205.0}, {"date": "2015-11-24", "close": 4.09, "volume": 9318569.0}, {"date": "2015-11-25", "close": 4.03, "volume": 12038092.0}, {"date": "2015-11-26", "close": 4.02, "volume": 8238612.0}, {"date": "2015-11-27", "close": 4.06, "volume": 7370547.0}, {"date": "2015-11-30", "close": 4.0, "volume": 12210085.0}, {"date": "2015-12-01", "close": 4.14, "volume": 20002242.0}, {"date": "2015-12-02", "close": 4.09, "volume": 15953273.0}, {"date": "2015-12-03", "close": 4.1, "volume": 9126612.0}, {"date": "2015-12-04", "close": 4.08, "volume": 16805177.0}, {"date": "2015-12-07", "close": 4.13, "volume": 11102265.0}, {"date": "2015-12-08", "close": 4.14, "volume": 10293532.0}, {"date": "2015-12-09", "close": 4.11, "volume": 12512196.0}, {"date": "2015-12-10", "close": 4.07, "volume": 19100165.0}, {"date": "2015-12-11", "close": 4.07, "volume": 9743043.0}, {"date": "2015-12-14", "close": 4.02, "volume": 13219249.0}, {"date": "2015-12-15", "close": 4.01, "volume": 9901683.0}, {"date": "2015-12-16", "close": 4.14, "volume": 23505859.0}, {"date": "2015-12-17", "close": 4.1, "volume": 32288594.0}, {"date": "2015-12-18", "close": 4.14, "volume": 20457294.0}, {"date": "2015-12-21", "close": 4.11, "volume": 7036685.0}, {"date": "2015-12-22", "close": 4.14, "volume": 8895325.0}, {"date": "2015-12-23", "close": 4.13, "volume": 8569245.0}, {"date": "2015-12-24", "close": 4.16, "volume": 2978609.0}, {"date": "2015-12-29", "close": 4.26, "volume": 10800905.0}, {"date": "2015-12-30", "close": 4.25, "volume": 6874569.0}, {"date": "2015-12-31", "close": 4.19, "volume": 7390618.0}, {"date": "2016-01-04", "close": 4.17, "volume": 7575307.0}, {"date": "2016-01-05", "close": 4.13, "volume": 10501631.0}, {"date": "2016-01-06", "close": 4.15, "volume": 11739677.0}, {"date": "2016-01-07", "close": 4.11, "volume": 11969290.0}, {"date": "2016-01-08", "close": 4.13, "volume": 13576947.0}, {"date": "2016-01-11", "close": 4.1, "volume": 12915919.0}, {"date": "2016-01-12", "close": 4.15, "volume": 12637374.0}, {"date": "2016-01-13", "close": 4.21, "volume": 14118763.0}, {"date": "2016-01-14", "close": 4.15, "volume": 11611276.0}, {"date": "2016-01-15", "close": 4.13, "volume": 14200681.0}, {"date": "2016-01-18", "close": 4.11, "volume": 10880168.0}, {"date": "2016-01-19", "close": 4.16, "volume": 14305273.0}, {"date": "2016-01-20", "close": 4.21, "volume": 14062355.0}, {"date": "2016-01-21", "close": 4.2, "volume": 17287556.0}, {"date": "2016-01-22", "close": 4.23, "volume": 10910807.0}, {"date": "2016-01-25", "close": 4.27, "volume": 11188812.0}, {"date": "2016-01-27", "close": 4.31, "volume": 13133867.0}, {"date": "2016-01-28", "close": 4.34, "volume": 9433540.0}, {"date": "2016-01-29", "close": 4.35, "volume": 13932987.0}, {"date": "2016-02-01", "close": 4.35, "volume": 11238179.0}, {"date": "2016-02-02", "close": 4.35, "volume": 10428869.0}, {"date": "2016-02-03", "close": 4.32, "volume": 11823884.0}, {"date": "2016-02-04", "close": 4.4, "volume": 10138970.0}, {"date": "2016-02-05", "close": 4.41, "volume": 12167331.0}, {"date": "2016-02-08", "close": 4.42, "volume": 7574095.0}, {"date": "2016-02-09", "close": 4.37, "volume": 13942168.0}, {"date": "2016-02-10", "close": 4.35, "volume": 16863903.0}, {"date": "2016-02-11", "close": 4.34, "volume": 13455434.0}, {"date": "2016-02-12", "close": 4.35, "volume": 13606618.0}, {"date": "2016-02-15", "close": 4.4, "volume": 8813260.0}, {"date": "2016-02-16", "close": 4.54, "volume": 17471699.0}, {"date": "2016-02-17", "close": 4.44, "volume": 17683778.0}, {"date": "2016-02-18", "close": 4.52, "volume": 10170062.0}, {"date": "2016-02-19", "close": 4.51, "volume": 7438418.0}, {"date": "2016-02-22", "close": 4.56, "volume": 9162114.0}, {"date": "2016-02-23", "close": 4.47, "volume": 10725164.0}, {"date": "2016-02-24", "close": 4.43, "volume": 9630671.0}, {"date": "2016-02-25", "close": 4.44, "volume": 21709800.0}, {"date": "2016-02-26", "close": 4.42, "volume": 17811147.0}, {"date": "2016-02-29", "close": 4.37, "volume": 20221815.0}, {"date": "2016-03-01", "close": 4.41, "volume": 14862688.0}, {"date": "2016-03-02", "close": 4.43, "volume": 9818115.0}, {"date": "2016-03-03", "close": 4.45, "volume": 19786760.0}, {"date": "2016-03-04", "close": 4.31, "volume": 17033830.0}, {"date": "2016-03-07", "close": 4.26, "volume": 18238879.0}, {"date": "2016-03-08", "close": 4.39, "volume": 15312722.0}, {"date": "2016-03-09", "close": 4.41, "volume": 13485948.0}, {"date": "2016-03-10", "close": 4.41, "volume": 19041807.0}, {"date": "2016-03-11", "close": 4.44, "volume": 12585137.0}, {"date": "2016-03-14", "close": 4.33, "volume": 15046145.0}, {"date": "2016-03-15", "close": 4.35, "volume": 10158647.0}, {"date": "2016-03-16", "close": 4.35, "volume": 10487071.0}, {"date": "2016-03-17", "close": 4.38, "volume": 13418106.0}, {"date": "2016-03-18", "close": 4.36, "volume": 21362308.0}, {"date": "2016-03-21", "close": 4.34, "volume": 4589451.0}, {"date": "2016-03-22", "close": 4.34, "volume": 12623130.0}, {"date": "2016-03-23", "close": 4.34, "volume": 8826682.0}, {"date": "2016-03-24", "close": 4.33, "volume": 11444556.0}, {"date": "2016-03-29", "close": 4.3, "volume": 9248169.0}, {"date": "2016-03-30", "close": 4.39, "volume": 11838820.0}, {"date": "2016-03-31", "close": 4.44, "volume": 10422709.0}, {"date": "2016-04-01", "close": 4.35, "volume": 12663414.0}, {"date": "2016-04-04", "close": 4.35, "volume": 6580601.0}, {"date": "2016-04-05", "close": 4.33, "volume": 12941499.0}, {"date": "2016-04-06", "close": 4.39, "volume": 9393082.0}, {"date": "2016-04-07", "close": 4.41, "volume": 8639910.0}, {"date": "2016-04-08", "close": 4.43, "volume": 10424901.0}, {"date": "2016-04-11", "close": 4.44, "volume": 16814235.0}, {"date": "2016-04-12", "close": 4.47, "volume": 10251048.0}, {"date": "2016-04-13", "close": 4.53, "volume": 16772318.0}, {"date": "2016-04-14", "close": 4.58, "volume": 12404775.0}, {"date": "2016-04-15", "close": 4.55, "volume": 9093453.0}, {"date": "2016-04-18", "close": 4.59, "volume": 11579704.0}, {"date": "2016-04-19", "close": 4.6, "volume": 13449093.0}, {"date": "2016-04-20", "close": 4.61, "volume": 8393291.0}, {"date": "2016-04-21", "close": 4.52, "volume": 17143508.0}, {"date": "2016-04-22", "close": 4.53, "volume": 14048276.0}, {"date": "2016-04-26", "close": 4.61, "volume": 12931811.0}, {"date": "2016-04-27", "close": 4.66, "volume": 11181431.0}, {"date": "2016-04-28", "close": 4.7, "volume": 11398307.0}, {"date": "2016-04-29", "close": 4.69, "volume": 8564586.0}, {"date": "2016-05-02", "close": 4.69, "volume": 9508907.0}, {"date": "2016-05-03", "close": 4.77, "volume": 13080106.0}, {"date": "2016-05-04", "close": 4.76, "volume": 10736753.0}, {"date": "2016-05-05", "close": 4.75, "volume": 8539818.0}, {"date": "2016-05-06", "close": 4.68, "volume": 14700435.0}, {"date": "2016-05-09", "close": 4.65, "volume": 15682121.0}, {"date": "2016-05-10", "close": 4.69, "volume": 26649815.0}, {"date": "2016-05-11", "close": 4.6, "volume": 21930424.0}, {"date": "2016-05-12", "close": 4.57, "volume": 11850685.0}, {"date": "2016-05-13", "close": 4.62, "volume": 11956310.0}, {"date": "2016-05-16", "close": 4.64, "volume": 8523940.0}, {"date": "2016-05-17", "close": 4.7, "volume": 15056348.0}, {"date": "2016-05-18", "close": 4.69, "volume": 12603414.0}, {"date": "2016-05-19", "close": 4.69, "volume": 13661394.0}, {"date": "2016-05-20", "close": 4.66, "volume": 8636281.0}, {"date": "2016-05-23", "close": 4.61, "volume": 9861666.0}, {"date": "2016-05-24", "close": 4.61, "volume": 8079728.0}, {"date": "2016-05-25", "close": 4.64, "volume": 12377676.0}, {"date": "2016-05-26", "close": 4.63, "volume": 13358187.0}, {"date": "2016-05-27", "close": 4.64, "volume": 9113420.0}, {"date": "2016-05-30", "close": 4.67, "volume": 7550246.0}, {"date": "2016-05-31", "close": 4.66, "volume": 22174738.0}, {"date": "2016-06-01", "close": 4.61, "volume": 14597469.0}, {"date": "2016-06-02", "close": 4.59, "volume": 14772877.0}, {"date": "2016-06-03", "close": 4.61, "volume": 6536476.0}, {"date": "2016-06-06", "close": 4.67, "volume": 7574968.0}, {"date": "2016-06-07", "close": 4.64, "volume": 9480371.0}, {"date": "2016-06-08", "close": 4.69, "volume": 12289689.0}, {"date": "2016-06-09", "close": 4.7, "volume": 8025924.0}, {"date": "2016-06-10", "close": 4.7, "volume": 6684646.0}, {"date": "2016-06-14", "close": 4.67, "volume": 11687889.0}, {"date": "2016-06-15", "close": 4.68, "volume": 10247201.0}, {"date": "2016-06-16", "close": 4.71, "volume": 18750571.0}, {"date": "2016-06-17", "close": 4.73, "volume": 15999419.0}, {"date": "2016-06-20", "close": 4.72, "volume": 5851273.0}, {"date": "2016-06-21", "close": 4.72, "volume": 6922610.0}, {"date": "2016-06-22", "close": 4.72, "volume": 7349876.0}, {"date": "2016-06-23", "close": 4.73, "volume": 6652392.0}, {"date": "2016-06-24", "close": 4.67, "volume": 15225951.0}, {"date": "2016-06-27", "close": 4.8, "volume": 12883898.0}, {"date": "2016-06-28", "close": 4.79, "volume": 13429217.0}, {"date": "2016-06-29", "close": 4.83, "volume": 15284003.0}, {"date": "2016-06-30", "close": 4.92, "volume": 17213866.0}, {"date": "2016-07-01", "close": 4.97, "volume": 12958613.0}, {"date": "2016-07-04", "close": 5.03, "volume": 6633289.0}, {"date": "2016-07-05", "close": 5.02, "volume": 6820913.0}, {"date": "2016-07-06", "close": 5.01, "volume": 7528668.0}, {"date": "2016-07-07", "close": 5.07, "volume": 10808966.0}, {"date": "2016-07-08", "close": 5.11, "volume": 11882202.0}, {"date": "2016-07-11", "close": 5.25, "volume": 14796758.0}, {"date": "2016-07-12", "close": 5.21, "volume": 15762599.0}, {"date": "2016-07-13", "close": 5.22, "volume": 12334709.0}, {"date": "2016-07-14", "close": 5.22, "volume": 7931057.0}, {"date": "2016-07-15", "close": 5.16, "volume": 11846372.0}, {"date": "2016-07-18", "close": 5.22, "volume": 5875663.0}, {"date": "2016-07-19", "close": 5.2, "volume": 9724093.0}, {"date": "2016-07-20", "close": 5.3, "volume": 17498352.0}, {"date": "2016-07-21", "close": 5.26, "volume": 13514062.0}, {"date": "2016-07-22", "close": 5.26, "volume": 16331864.0}, {"date": "2016-07-25", "close": 5.25, "volume": 6726831.0}, {"date": "2016-07-26", "close": 5.35, "volume": 10449628.0}, {"date": "2016-07-27", "close": 5.33, "volume": 7983896.0}, {"date": "2016-07-28", "close": 5.37, "volume": 6863883.0}, {"date": "2016-07-29", "close": 5.3, "volume": 17946860.0}, {"date": "2016-08-01", "close": 5.34, "volume": 7199813.0}, {"date": "2016-08-02", "close": 5.3, "volume": 10511890.0}, {"date": "2016-08-03", "close": 5.24, "volume": 12832505.0}, {"date": "2016-08-04", "close": 5.26, "volume": 9186698.0}, {"date": "2016-08-05", "close": 5.21, "volume": 15164530.0}, {"date": "2016-08-08", "close": 5.21, "volume": 8525864.0}, {"date": "2016-08-09", "close": 5.13, "volume": 22714401.0}, {"date": "2016-08-10", "close": 5.15, "volume": 10228639.0}, {"date": "2016-08-11", "close": 5.13, "volume": 10111611.0}, {"date": "2016-08-12", "close": 5.01, "volume": 13059420.0}, {"date": "2016-08-15", "close": 5.05, "volume": 7526661.0}, {"date": "2016-08-16", "close": 5.04, "volume": 8308424.0}, {"date": "2016-08-17", "close": 5.06, "volume": 4655388.0}, {"date": "2016-08-18", "close": 5.04, "volume": 8666929.0}, {"date": "2016-08-19", "close": 5.04, "volume": 7014561.0}, {"date": "2016-08-22", "close": 5.07, "volume": 14144283.0}, {"date": "2016-08-23", "close": 5.06, "volume": 8473088.0}, {"date": "2016-08-24", "close": 5.09, "volume": 7331587.0}, {"date": "2016-08-25", "close": 5.14, "volume": 9588487.0}, {"date": "2016-08-26", "close": 5.06, "volume": 8152611.0}, {"date": "2016-08-29", "close": 4.94, "volume": 16751094.0}, {"date": "2016-08-30", "close": 5.0, "volume": 9100710.0}, {"date": "2016-08-31", "close": 4.97, "volume": 12092530.0}, {"date": "2016-09-01", "close": 4.95, "volume": 13323483.0}, {"date": "2016-09-02", "close": 4.89, "volume": 8111811.0}, {"date": "2016-09-05", "close": 4.9, "volume": 4840147.0}, {"date": "2016-09-06", "close": 4.84, "volume": 9650894.0}, {"date": "2016-09-07", "close": 4.67, "volume": 21812497.0}, {"date": "2016-09-08", "close": 4.73, "volume": 14426849.0}, {"date": "2016-09-09", "close": 4.59, "volume": 26246000.0}, {"date": "2016-09-12", "close": 4.46, "volume": 23062794.0}, {"date": "2016-09-13", "close": 4.45, "volume": 33849351.0}, {"date": "2016-09-14", "close": 4.55, "volume": 33583672.0}, {"date": "2016-09-15", "close": 4.55, "volume": 19986433.0}, {"date": "2016-09-16", "close": 4.59, "volume": 22431196.0}, {"date": "2016-09-19", "close": 4.59, "volume": 1685116.0}, {"date": "2016-09-20", "close": 4.54, "volume": 14612956.0}, {"date": "2016-09-21", "close": 4.57, "volume": 11118189.0}, {"date": "2016-09-22", "close": 4.62, "volume": 11571101.0}, {"date": "2016-09-23", "close": 4.74, "volume": 16955413.0}, {"date": "2016-09-26", "close": 4.8, "volume": 13053042.0}, {"date": "2016-09-27", "close": 4.79, "volume": 13651582.0}, {"date": "2016-09-28", "close": 4.76, "volume": 9438069.0}, {"date": "2016-09-29", "close": 4.74, "volume": 7871786.0}, {"date": "2016-09-30", "close": 4.7, "volume": 13532060.0}, {"date": "2016-10-03", "close": 4.76, "volume": 6987270.0}, {"date": "2016-10-04", "close": 4.68, "volume": 9285372.0}, {"date": "2016-10-05", "close": 4.56, "volume": 14636997.0}, {"date": "2016-10-06", "close": 4.6, "volume": 8075826.0}, {"date": "2016-10-07", "close": 4.51, "volume": 19020408.0}, {"date": "2016-10-10", "close": 4.51, "volume": 6944997.0}, {"date": "2016-10-11", "close": 4.52, "volume": 10794830.0}, {"date": "2016-10-12", "close": 4.51, "volume": 10866172.0}, {"date": "2016-10-13", "close": 4.5, "volume": 14352541.0}, {"date": "2016-10-14", "close": 4.49, "volume": 6483751.0}, {"date": "2016-10-17", "close": 4.35, "volume": 12572389.0}, {"date": "2016-10-18", "close": 4.42, "volume": 12913465.0}, {"date": "2016-10-19", "close": 4.46, "volume": 9504488.0}, {"date": "2016-10-20", "close": 4.42, "volume": 9822894.0}, {"date": "2016-10-21", "close": 4.39, "volume": 10025182.0}, {"date": "2016-10-24", "close": 4.31, "volume": 19814048.0}, {"date": "2016-10-25", "close": 4.37, "volume": 12092175.0}, {"date": "2016-10-26", "close": 4.29, "volume": 12721005.0}, {"date": "2016-10-27", "close": 4.2, "volume": 11752817.0}, {"date": "2016-10-28", "close": 4.16, "volume": 12671863.0}, {"date": "2016-10-31", "close": 4.21, "volume": 11845603.0}, {"date": "2016-11-01", "close": 4.24, "volume": 7994215.0}, {"date": "2016-11-02", "close": 4.3, "volume": 13593941.0}, {"date": "2016-11-03", "close": 4.26, "volume": 10986527.0}, {"date": "2016-11-04", "close": 4.34, "volume": 17104160.0}, {"date": "2016-11-07", "close": 4.33, "volume": 9640645.0}, {"date": "2016-11-08", "close": 4.28, "volume": 10880502.0}, {"date": "2016-11-09", "close": 4.27, "volume": 14389984.0}, {"date": "2016-11-10", "close": 4.17, "volume": 20092893.0}, {"date": "2016-11-11", "close": 4.1, "volume": 16294704.0}, {"date": "2016-11-14", "close": 4.09, "volume": 20195086.0}, {"date": "2016-11-15", "close": 4.06, "volume": 13207447.0}, {"date": "2016-11-16", "close": 4.06, "volume": 16301105.0}, {"date": "2016-11-17", "close": 4.11, "volume": 16361594.0}, {"date": "2016-11-18", "close": 4.11, "volume": 8825180.0}, {"date": "2016-11-21", "close": 4.12, "volume": 14480335.0}, {"date": "2016-11-22", "close": 4.14, "volume": 9549269.0}, {"date": "2016-11-23", "close": 4.19, "volume": 14264255.0}, {"date": "2016-11-24", "close": 4.16, "volume": 9185641.0}, {"date": "2016-11-25", "close": 4.17, "volume": 5846779.0}, {"date": "2016-11-28", "close": 4.17, "volume": 10025372.0}, {"date": "2016-11-29", "close": 4.21, "volume": 10511019.0}, {"date": "2016-11-30", "close": 4.24, "volume": 25202523.0}, {"date": "2016-12-01", "close": 4.13, "volume": 18144215.0}, {"date": "2016-12-02", "close": 4.11, "volume": 10249682.0}, {"date": "2016-12-05", "close": 4.12, "volume": 6948396.0}, {"date": "2016-12-06", "close": 4.23, "volume": 13659579.0}, {"date": "2016-12-07", "close": 4.28, "volume": 13207811.0}, {"date": "2016-12-08", "close": 4.36, "volume": 14753302.0}, {"date": "2016-12-09", "close": 4.35, "volume": 13735323.0}, {"date": "2016-12-12", "close": 4.4, "volume": 14743006.0}, {"date": "2016-12-13", "close": 4.45, "volume": 18022374.0}, {"date": "2016-12-14", "close": 4.46, "volume": 15540188.0}, {"date": "2016-12-15", "close": 4.35, "volume": 27629659.0}, {"date": "2016-12-16", "close": 4.36, "volume": 16096486.0}, {"date": "2016-12-19", "close": 4.38, "volume": 12264447.0}, {"date": "2016-12-20", "close": 4.38, "volume": 15889323.0}, {"date": "2016-12-21", "close": 4.43, "volume": 12519245.0}, {"date": "2016-12-22", "close": 4.47, "volume": 10292566.0}, {"date": "2016-12-23", "close": 4.56, "volume": 7614079.0}, {"date": "2016-12-28", "close": 4.57, "volume": 10114535.0}, {"date": "2016-12-29", "close": 4.6, "volume": 10806213.0}, {"date": "2016-12-30", "close": 4.64, "volume": 8651843.0}, {"date": "2017-01-03", "close": 4.69, "volume": 6750440.0}, {"date": "2017-01-04", "close": 4.6, "volume": 8783412.0}, {"date": "2017-01-05", "close": 4.6, "volume": 8799819.0}, {"date": "2017-01-06", "close": 4.64, "volume": 7730349.0}, {"date": "2017-01-09", "close": 4.69, "volume": 8496009.0}, {"date": "2017-01-10", "close": 4.62, "volume": 16648709.0}, {"date": "2017-01-11", "close": 4.55, "volume": 11911344.0}, {"date": "2017-01-12", "close": 4.46, "volume": 13533676.0}, {"date": "2017-01-13", "close": 4.47, "volume": 12490528.0}, {"date": "2017-01-16", "close": 4.52, "volume": 8244682.0}, {"date": "2017-01-17", "close": 4.44, "volume": 5322555.0}, {"date": "2017-01-18", "close": 4.48, "volume": 7445539.0}, {"date": "2017-01-19", "close": 4.43, "volume": 10253650.0}, {"date": "2017-01-20", "close": 4.4, "volume": 6142037.0}, {"date": "2017-01-23", "close": 4.45, "volume": 9492208.0}, {"date": "2017-01-24", "close": 4.49, "volume": 7943264.0}, {"date": "2017-01-25", "close": 4.4, "volume": 13888677.0}, {"date": "2017-01-27", "close": 4.45, "volume": 5690801.0}, {"date": "2017-01-30", "close": 4.42, "volume": 6534969.0}, {"date": "2017-01-31", "close": 4.4, "volume": 16928556.0}, {"date": "2017-02-01", "close": 4.42, "volume": 11650455.0}, {"date": "2017-02-02", "close": 4.37, "volume": 13516920.0}, {"date": "2017-02-03", "close": 4.4, "volume": 7489212.0}, {"date": "2017-02-06", "close": 4.39, "volume": 9780871.0}, {"date": "2017-02-07", "close": 4.4, "volume": 7841378.0}, {"date": "2017-02-08", "close": 4.45, "volume": 9665074.0}, {"date": "2017-02-09", "close": 4.55, "volume": 14732650.0}, {"date": "2017-02-10", "close": 4.53, "volume": 9559496.0}, {"date": "2017-02-13", "close": 4.43, "volume": 8640977.0}, {"date": "2017-02-14", "close": 4.47, "volume": 11989122.0}, {"date": "2017-02-15", "close": 4.45, "volume": 12382665.0}, {"date": "2017-02-16", "close": 4.42, "volume": 13238976.0}, {"date": "2017-02-17", "close": 4.49, "volume": 10006287.0}, {"date": "2017-02-20", "close": 4.5, "volume": 7053822.0}, {"date": "2017-02-21", "close": 4.45, "volume": 8617993.0}, {"date": "2017-02-22", "close": 4.42, "volume": 8435340.0}, {"date": "2017-02-23", "close": 4.39, "volume": 5635242.0}, {"date": "2017-02-24", "close": 4.35, "volume": 10058341.0}, {"date": "2017-02-27", "close": 4.36, "volume": 12399449.0}, {"date": "2017-02-28", "close": 4.36, "volume": 14257997.0}, {"date": "2017-03-01", "close": 4.34, "volume": 15455953.0}, {"date": "2017-03-02", "close": 4.38, "volume": 12450521.0}, {"date": "2017-03-03", "close": 4.36, "volume": 9820426.0}, {"date": "2017-03-06", "close": 4.37, "volume": 7654714.0}, {"date": "2017-03-07", "close": 4.38, "volume": 9245139.0}, {"date": "2017-03-08", "close": 4.36, "volume": 7713810.0}, {"date": "2017-03-09", "close": 4.34, "volume": 8424003.0}, {"date": "2017-03-10", "close": 4.26, "volume": 16135438.0}, {"date": "2017-03-13", "close": 4.15, "volume": 13342190.0}, {"date": "2017-03-14", "close": 4.11, "volume": 17876356.0}, {"date": "2017-03-15", "close": 4.13, "volume": 15963165.0}, {"date": "2017-03-16", "close": 4.25, "volume": 26916660.0}, {"date": "2017-03-17", "close": 4.31, "volume": 21298801.0}, {"date": "2017-03-20", "close": 4.19, "volume": 9775843.0}, {"date": "2017-03-21", "close": 4.13, "volume": 14557464.0}, {"date": "2017-03-22", "close": 4.14, "volume": 15394521.0}, {"date": "2017-03-23", "close": 4.13, "volume": 15219220.0}, {"date": "2017-03-24", "close": 4.21, "volume": 15224342.0}, {"date": "2017-03-27", "close": 4.26, "volume": 11113183.0}, {"date": "2017-03-28", "close": 4.32, "volume": 13067984.0}, {"date": "2017-03-29", "close": 4.32, "volume": 9961670.0}, {"date": "2017-03-30", "close": 4.38, "volume": 9007910.0}, {"date": "2017-03-31", "close": 4.29, "volume": 15715982.0}, {"date": "2017-04-03", "close": 4.36, "volume": 8267869.0}, {"date": "2017-04-04", "close": 4.38, "volume": 10913145.0}, {"date": "2017-04-05", "close": 4.39, "volume": 5057007.0}, {"date": "2017-04-06", "close": 4.4, "volume": 6259727.0}, {"date": "2017-04-07", "close": 4.4, "volume": 8314734.0}, {"date": "2017-04-10", "close": 4.41, "volume": 4476385.0}, {"date": "2017-04-11", "close": 4.37, "volume": 15260575.0}, {"date": "2017-04-12", "close": 4.47, "volume": 13117229.0}, {"date": "2017-04-13", "close": 4.52, "volume": 9077708.0}, {"date": "2017-04-18", "close": 4.5, "volume": 7653343.0}, {"date": "2017-04-19", "close": 4.39, "volume": 12578482.0}, {"date": "2017-04-20", "close": 4.44, "volume": 9033863.0}, {"date": "2017-04-21", "close": 4.42, "volume": 10006580.0}, {"date": "2017-04-24", "close": 4.35, "volume": 12274284.0}, {"date": "2017-04-26", "close": 4.4, "volume": 12372074.0}, {"date": "2017-04-27", "close": 4.35, "volume": 13468290.0}, {"date": "2017-04-28", "close": 4.31, "volume": 14261606.0}, {"date": "2017-05-01", "close": 4.34, "volume": 10975222.0}, {"date": "2017-05-02", "close": 4.41, "volume": 7457847.0}, {"date": "2017-05-03", "close": 4.39, "volume": 13867921.0}, {"date": "2017-05-04", "close": 4.34, "volume": 12463487.0}, {"date": "2017-05-05", "close": 4.25, "volume": 13039430.0}, {"date": "2017-05-08", "close": 4.26, "volume": 18127476.0}, {"date": "2017-05-09", "close": 4.24, "volume": 12250094.0}, {"date": "2017-05-10", "close": 4.3, "volume": 8516058.0}, {"date": "2017-05-11", "close": 4.29, "volume": 14880747.0}, {"date": "2017-05-12", "close": 4.27, "volume": 13187649.0}, {"date": "2017-05-15", "close": 4.23, "volume": 10391897.0}, {"date": "2017-05-16", "close": 4.27, "volume": 12414644.0}, {"date": "2017-05-17", "close": 4.18, "volume": 20688698.0}, {"date": "2017-05-18", "close": 4.15, "volume": 18590794.0}, {"date": "2017-05-19", "close": 4.16, "volume": 12460183.0}, {"date": "2017-05-22", "close": 4.22, "volume": 9416425.0}, {"date": "2017-05-23", "close": 4.2, "volume": 15150492.0}, {"date": "2017-05-24", "close": 4.22, "volume": 7724665.0}, {"date": "2017-05-25", "close": 4.24, "volume": 5497805.0}, {"date": "2017-05-26", "close": 4.26, "volume": 6757055.0}, {"date": "2017-05-29", "close": 4.21, "volume": 6552644.0}, {"date": "2017-05-30", "close": 4.2, "volume": 6479281.0}, {"date": "2017-05-31", "close": 4.26, "volume": 22916982.0}, {"date": "2017-06-01", "close": 4.29, "volume": 11017380.0}, {"date": "2017-06-02", "close": 4.35, "volume": 13572742.0}, {"date": "2017-06-05", "close": 4.37, "volume": 9770484.0}, {"date": "2017-06-06", "close": 4.27, "volume": 14135556.0}, {"date": "2017-06-07", "close": 4.23, "volume": 12941987.0}, {"date": "2017-06-08", "close": 4.2, "volume": 9846063.0}, {"date": "2017-06-09", "close": 4.18, "volume": 15320022.0}, {"date": "2017-06-13", "close": 4.27, "volume": 16598432.0}, {"date": "2017-06-14", "close": 4.3, "volume": 16476530.0}, {"date": "2017-06-15", "close": 4.33, "volume": 41069441.0}, {"date": "2017-06-16", "close": 4.37, "volume": 16883022.0}, {"date": "2017-06-19", "close": 4.4, "volume": 5364738.0}, {"date": "2017-06-20", "close": 4.28, "volume": 13311432.0}, {"date": "2017-06-21", "close": 4.19, "volume": 21965778.0}, {"date": "2017-06-22", "close": 4.16, "volume": 9945186.0}, {"date": "2017-06-23", "close": 4.15, "volume": 8123439.0}, {"date": "2017-06-26", "close": 4.13, "volume": 5792108.0}, {"date": "2017-06-27", "close": 4.14, "volume": 10227844.0}, {"date": "2017-06-28", "close": 4.15, "volume": 11332002.0}, {"date": "2017-06-29", "close": 4.16, "volume": 11491700.0}, {"date": "2017-06-30", "close": 4.05, "volume": 18829730.0}, {"date": "2017-07-03", "close": 3.99, "volume": 13877683.0}, {"date": "2017-07-04", "close": 4.09, "volume": 9707791.0}, {"date": "2017-07-05", "close": 4.03, "volume": 11147121.0}, {"date": "2017-07-06", "close": 4.06, "volume": 10611946.0}, {"date": "2017-07-07", "close": 4.04, "volume": 14609974.0}, {"date": "2017-07-10", "close": 4.03, "volume": 8661462.0}, {"date": "2017-07-11", "close": 3.97, "volume": 15822016.0}, {"date": "2017-07-12", "close": 3.9, "volume": 15682260.0}, {"date": "2017-07-13", "close": 3.96, "volume": 12721345.0}, {"date": "2017-07-14", "close": 4.02, "volume": 9851695.0}, {"date": "2017-07-17", "close": 4.02, "volume": 10401069.0}, {"date": "2017-07-18", "close": 4.09, "volume": 16784081.0}, {"date": "2017-07-19", "close": 4.14, "volume": 12530366.0}, {"date": "2017-07-20", "close": 4.13, "volume": 20813257.0}, {"date": "2017-07-21", "close": 4.12, "volume": 9732404.0}, {"date": "2017-07-24", "close": 4.11, "volume": 12455627.0}, {"date": "2017-07-25", "close": 4.1, "volume": 21821172.0}, {"date": "2017-07-26", "close": 4.06, "volume": 12391961.0}, {"date": "2017-07-27", "close": 4.08, "volume": 9835409.0}, {"date": "2017-07-28", "close": 4.1, "volume": 10884006.0}, {"date": "2017-07-31", "close": 4.13, "volume": 14519817.0}, {"date": "2017-08-01", "close": 4.23, "volume": 29629837.0}, {"date": "2017-08-02", "close": 4.14, "volume": 9264610.0}, {"date": "2017-08-03", "close": 4.13, "volume": 7921509.0}, {"date": "2017-08-04", "close": 4.13, "volume": 9051292.0}, {"date": "2017-08-07", "close": 4.13, "volume": 6173232.0}, {"date": "2017-08-08", "close": 4.12, "volume": 6764713.0}, {"date": "2017-08-09", "close": 4.12, "volume": 4846914.0}, {"date": "2017-08-10", "close": 4.13, "volume": 4568839.0}, {"date": "2017-08-11", "close": 4.0, "volume": 10206878.0}, {"date": "2017-08-14", "close": 3.97, "volume": 7313336.0}, {"date": "2017-08-15", "close": 4.0, "volume": 13352013.0}, {"date": "2017-08-16", "close": 4.03, "volume": 19908133.0}, {"date": "2017-08-17", "close": 4.04, "volume": 11354837.0}, {"date": "2017-08-18", "close": 4.01, "volume": 8756545.0}, {"date": "2017-08-21", "close": 4.0, "volume": 8035190.0}, {"date": "2017-08-22", "close": 4.01, "volume": 7170863.0}, {"date": "2017-08-23", "close": 3.99, "volume": 6935697.0}, {"date": "2017-08-24", "close": 3.93, "volume": 11126823.0}, {"date": "2017-08-25", "close": 3.86, "volume": 21493927.0}, {"date": "2017-08-28", "close": 3.87, "volume": 10008572.0}, {"date": "2017-08-29", "close": 3.87, "volume": 10872568.0}, {"date": "2017-08-30", "close": 3.86, "volume": 12108498.0}, {"date": "2017-08-31", "close": 3.86, "volume": 13367697.0}, {"date": "2017-09-01", "close": 3.85, "volume": 12421187.0}, {"date": "2017-09-04", "close": 3.88, "volume": 5446228.0}, {"date": "2017-09-05", "close": 3.95, "volume": 8372612.0}, {"date": "2017-09-06", "close": 3.98, "volume": 19941610.0}, {"date": "2017-09-07", "close": 4.02, "volume": 9986084.0}, {"date": "2017-09-08", "close": 4.05, "volume": 8982768.0}, {"date": "2017-09-11", "close": 4.06, "volume": 9618183.0}, {"date": "2017-09-12", "close": 4.09, "volume": 10642024.0}, {"date": "2017-09-13", "close": 4.06, "volume": 7128852.0}, {"date": "2017-09-14", "close": 4.04, "volume": 8057801.0}, {"date": "2017-09-15", "close": 4.05, "volume": 16533979.0}, {"date": "2017-09-18", "close": 4.05, "volume": 8600632.0}, {"date": "2017-09-19", "close": 4.02, "volume": 9278153.0}, {"date": "2017-09-20", "close": 4.01, "volume": 8861252.0}, {"date": "2017-09-21", "close": 3.93, "volume": 15276133.0}, {"date": "2017-09-22", "close": 3.94, "volume": 5195432.0}, {"date": "2017-09-25", "close": 3.9, "volume": 6940592.0}, {"date": "2017-09-26", "close": 3.91, "volume": 10276663.0}, {"date": "2017-09-27", "close": 3.9, "volume": 9619262.0}, {"date": "2017-09-28", "close": 3.87, "volume": 15788561.0}, {"date": "2017-09-29", "close": 3.93, "volume": 12740821.0}, {"date": "2017-10-02", "close": 3.92, "volume": 5321710.0}, {"date": "2017-10-03", "close": 3.9, "volume": 7156887.0}, {"date": "2017-10-04", "close": 3.84, "volume": 11216719.0}, {"date": "2017-10-05", "close": 3.83, "volume": 7667709.0}, {"date": "2017-10-06", "close": 3.89, "volume": 7777385.0}, {"date": "2017-10-09", "close": 3.9, "volume": 8727428.0}, {"date": "2017-10-10", "close": 3.9, "volume": 5761738.0}, {"date": "2017-10-11", "close": 3.93, "volume": 15433059.0}, {"date": "2017-10-12", "close": 3.95, "volume": 8005485.0}, {"date": "2017-10-13", "close": 3.94, "volume": 7360141.0}, {"date": "2017-10-16", "close": 3.97, "volume": 15573328.0}, {"date": "2017-10-17", "close": 4.03, "volume": 13294185.0}, {"date": "2017-10-18", "close": 4.07, "volume": 13503617.0}, {"date": "2017-10-19", "close": 4.04, "volume": 17915589.0}, {"date": "2017-10-20", "close": 4.03, "volume": 15736723.0}, {"date": "2017-10-23", "close": 3.99, "volume": 11124906.0}, {"date": "2017-10-24", "close": 4.04, "volume": 15446491.0}, {"date": "2017-10-25", "close": 4.04, "volume": 7495075.0}, {"date": "2017-10-26", "close": 4.06, "volume": 6299793.0}, {"date": "2017-10-27", "close": 4.03, "volume": 8112847.0}, {"date": "2017-10-30", "close": 4.0, "volume": 9911127.0}, {"date": "2017-10-31", "close": 4.02, "volume": 6809666.0}, {"date": "2017-11-01", "close": 4.02, "volume": 7174980.0}, {"date": "2017-11-02", "close": 4.0, "volume": 8629717.0}, {"date": "2017-11-03", "close": 4.03, "volume": 5602432.0}, {"date": "2017-11-06", "close": 3.99, "volume": 17895376.0}, {"date": "2017-11-07", "close": 4.03, "volume": 6572129.0}, {"date": "2017-11-08", "close": 4.09, "volume": 6666261.0}, {"date": "2017-11-09", "close": 4.14, "volume": 7762334.0}, {"date": "2017-11-10", "close": 4.19, "volume": 8207160.0}, {"date": "2017-11-13", "close": 4.24, "volume": 6824532.0}, {"date": "2017-11-14", "close": 4.18, "volume": 9573927.0}, {"date": "2017-11-15", "close": 4.14, "volume": 9104667.0}, {"date": "2017-11-16", "close": 4.15, "volume": 8485641.0}, {"date": "2017-11-17", "close": 4.13, "volume": 6260000.0}, {"date": "2017-11-20", "close": 4.16, "volume": 6016570.0}, {"date": "2017-11-21", "close": 4.18, "volume": 5929494.0}, {"date": "2017-11-22", "close": 4.18, "volume": 4902846.0}, {"date": "2017-11-23", "close": 4.16, "volume": 6390478.0}, {"date": "2017-11-24", "close": 4.19, "volume": 5128975.0}, {"date": "2017-11-27", "close": 4.17, "volume": 5573354.0}, {"date": "2017-11-28", "close": 4.22, "volume": 12545457.0}, {"date": "2017-11-29", "close": 4.23, "volume": 10547383.0}, {"date": "2017-11-30", "close": 4.23, "volume": 11937799.0}, {"date": "2017-12-01", "close": 4.23, "volume": 15030679.0}, {"date": "2017-12-04", "close": 4.22, "volume": 10834560.0}, {"date": "2017-12-05", "close": 4.19, "volume": 5837908.0}, {"date": "2017-12-06", "close": 4.23, "volume": 12728845.0}, {"date": "2017-12-07", "close": 4.23, "volume": 10486134.0}, {"date": "2017-12-08", "close": 4.22, "volume": 7561969.0}, {"date": "2017-12-11", "close": 4.18, "volume": 6508234.0}, {"date": "2017-12-12", "close": 4.35, "volume": 21101482.0}, {"date": "2017-12-13", "close": 4.42, "volume": 18089316.0}, {"date": "2017-12-14", "close": 4.37, "volume": 9566459.0}, {"date": "2017-12-15", "close": 4.29, "volume": 20649623.0}, {"date": "2017-12-18", "close": 4.3, "volume": 8461145.0}, {"date": "2017-12-19", "close": 4.31, "volume": 10469093.0}, {"date": "2017-12-20", "close": 4.29, "volume": 9457561.0}, {"date": "2017-12-21", "close": 4.21, "volume": 20841946.0}, {"date": "2017-12-22", "close": 4.18, "volume": 10357746.0}, {"date": "2017-12-27", "close": 4.19, "volume": 3845225.0}, {"date": "2017-12-28", "close": 4.22, "volume": 8757500.0}, {"date": "2017-12-29", "close": 4.19, "volume": 6315942.0}, {"date": "2018-01-02", "close": 4.18, "volume": 3482876.0}, {"date": "2018-01-03", "close": 4.2, "volume": 3992550.0}, {"date": "2018-01-04", "close": 4.16, "volume": 10986745.0}, {"date": "2018-01-05", "close": 4.15, "volume": 5293046.0}, {"date": "2018-01-08", "close": 4.16, "volume": 3131267.0}, {"date": "2018-01-09", "close": 4.17, "volume": 10838688.0}, {"date": "2018-01-10", "close": 4.11, "volume": 7650624.0}, {"date": "2018-01-11", "close": 4.09, "volume": 7757117.0}, {"date": "2018-01-12", "close": 4.08, "volume": 4577082.0}, {"date": "2018-01-15", "close": 4.07, "volume": 5104301.0}, {"date": "2018-01-16", "close": 4.05, "volume": 7591691.0}, {"date": "2018-01-17", "close": 4.1, "volume": 9582258.0}, {"date": "2018-01-18", "close": 4.1, "volume": 8826668.0}, {"date": "2018-01-19", "close": 4.1, "volume": 7805490.0}, {"date": "2018-01-22", "close": 4.06, "volume": 9416240.0}, {"date": "2018-01-23", "close": 4.08, "volume": 6913083.0}, {"date": "2018-01-24", "close": 4.09, "volume": 10418423.0}, {"date": "2018-01-25", "close": 4.11, "volume": 9582050.0}, {"date": "2018-01-29", "close": 4.05, "volume": 11818662.0}, {"date": "2018-01-30", "close": 4.04, "volume": 8471884.0}, {"date": "2018-01-31", "close": 4.15, "volume": 21875009.0}, {"date": "2018-02-01", "close": 4.15, "volume": 20289616.0}, {"date": "2018-02-02", "close": 4.11, "volume": 10104380.0}, {"date": "2018-02-05", "close": 4.06, "volume": 10340294.0}, {"date": "2018-02-06", "close": 3.93, "volume": 19515160.0}, {"date": "2018-02-07", "close": 3.94, "volume": 16537286.0}, {"date": "2018-02-08", "close": 3.96, "volume": 13543656.0}, {"date": "2018-02-09", "close": 3.94, "volume": 12886045.0}, {"date": "2018-02-12", "close": 3.91, "volume": 9064249.0}, {"date": "2018-02-13", "close": 3.83, "volume": 11922464.0}, {"date": "2018-02-14", "close": 3.76, "volume": 10718263.0}, {"date": "2018-02-15", "close": 3.73, "volume": 9905465.0}, {"date": "2018-02-16", "close": 3.77, "volume": 8459733.0}, {"date": "2018-02-19", "close": 3.81, "volume": 7728427.0}, {"date": "2018-02-20", "close": 3.82, "volume": 6162260.0}, {"date": "2018-02-21", "close": 3.89, "volume": 12195595.0}, {"date": "2018-02-22", "close": 3.81, "volume": 9069971.0}, {"date": "2018-02-23", "close": 3.84, "volume": 18650604.0}, {"date": "2018-02-26", "close": 3.92, "volume": 13566554.0}, {"date": "2018-02-27", "close": 3.9, "volume": 12538564.0}, {"date": "2018-02-28", "close": 3.84, "volume": 16387359.0}, {"date": "2018-03-01", "close": 3.88, "volume": 9831292.0}, {"date": "2018-03-02", "close": 3.86, "volume": 5561795.0}, {"date": "2018-03-05", "close": 3.86, "volume": 6184737.0}, {"date": "2018-03-06", "close": 3.87, "volume": 7787498.0}, {"date": "2018-03-07", "close": 3.88, "volume": 7058728.0}, {"date": "2018-03-08", "close": 3.9, "volume": 10509027.0}, {"date": "2018-03-09", "close": 3.92, "volume": 8962694.0}, {"date": "2018-03-12", "close": 3.92, "volume": 8443185.0}, {"date": "2018-03-13", "close": 3.96, "volume": 9182809.0}, {"date": "2018-03-14", "close": 3.89, "volume": 9702096.0}, {"date": "2018-03-15", "close": 3.89, "volume": 14437403.0}, {"date": "2018-03-16", "close": 3.95, "volume": 15475778.0}, {"date": "2018-03-19", "close": 4.02, "volume": 8892361.0}, {"date": "2018-03-20", "close": 3.97, "volume": 6161171.0}, {"date": "2018-03-21", "close": 3.95, "volume": 12111918.0}, {"date": "2018-03-22", "close": 3.86, "volume": 12331888.0}, {"date": "2018-03-23", "close": 3.83, "volume": 7413872.0}, {"date": "2018-03-26", "close": 3.82, "volume": 7687077.0}, {"date": "2018-03-27", "close": 3.81, "volume": 8884841.0}, {"date": "2018-03-28", "close": 3.83, "volume": 9013219.0}, {"date": "2018-03-29", "close": 3.83, "volume": 14855639.0}, {"date": "2018-04-03", "close": 3.8, "volume": 7457019.0}, {"date": "2018-04-04", "close": 3.89, "volume": 15361477.0}, {"date": "2018-04-05", "close": 3.92, "volume": 9958253.0}, {"date": "2018-04-06", "close": 3.94, "volume": 5246845.0}, {"date": "2018-04-09", "close": 3.91, "volume": 5276397.0}, {"date": "2018-04-10", "close": 3.95, "volume": 6229735.0}, {"date": "2018-04-11", "close": 3.92, "volume": 7972886.0}, {"date": "2018-04-12", "close": 3.88, "volume": 7766639.0}, {"date": "2018-04-13", "close": 3.88, "volume": 4828362.0}, {"date": "2018-04-16", "close": 3.89, "volume": 3486566.0}, {"date": "2018-04-17", "close": 3.88, "volume": 9610409.0}, {"date": "2018-04-18", "close": 3.91, "volume": 4494930.0}, {"date": "2018-04-19", "close": 3.88, "volume": 9531939.0}, {"date": "2018-04-20", "close": 3.88, "volume": 4917357.0}, {"date": "2018-04-23", "close": 3.89, "volume": 8135278.0}, {"date": "2018-04-24", "close": 3.95, "volume": 7014194.0}, {"date": "2018-04-26", "close": 3.95, "volume": 16017097.0}, {"date": "2018-04-27", "close": 3.97, "volume": 9628779.0}, {"date": "2018-04-30", "close": 4.03, "volume": 10256187.0}, {"date": "2018-05-01", "close": 4.08, "volume": 7522598.0}, {"date": "2018-05-02", "close": 4.14, "volume": 11060625.0}, {"date": "2018-05-03", "close": 4.14, "volume": 11116885.0}, {"date": "2018-05-04", "close": 4.06, "volume": 13071185.0}, {"date": "2018-05-07", "close": 4.1, "volume": 17105144.0}, {"date": "2018-05-08", "close": 4.12, "volume": 16484088.0}, {"date": "2018-05-09", "close": 4.15, "volume": 8276485.0}, {"date": "2018-05-10", "close": 4.13, "volume": 6455319.0}, {"date": "2018-05-11", "close": 4.11, "volume": 7357192.0}, {"date": "2018-05-14", "close": 4.13, "volume": 7427791.0}, {"date": "2018-05-15", "close": 4.12, "volume": 10337422.0}, {"date": "2018-05-16", "close": 4.07, "volume": 13420435.0}, {"date": "2018-05-17", "close": 4.04, "volume": 7401160.0}, {"date": "2018-05-18", "close": 4.1, "volume": 6902549.0}, {"date": "2018-05-21", "close": 4.08, "volume": 5228871.0}, {"date": "2018-05-22", "close": 4.1, "volume": 5483137.0}, {"date": "2018-05-23", "close": 4.16, "volume": 11757844.0}, {"date": "2018-05-24", "close": 4.22, "volume": 9964873.0}, {"date": "2018-05-25", "close": 4.19, "volume": 8415682.0}, {"date": "2018-05-28", "close": 4.22, "volume": 7146419.0}, {"date": "2018-05-29", "close": 4.19, "volume": 7984795.0}, {"date": "2018-05-30", "close": 4.19, "volume": 12643093.0}, {"date": "2018-05-31", "close": 4.18, "volume": 13186174.0}, {"date": "2018-06-01", "close": 4.14, "volume": 8838999.0}, {"date": "2018-06-04", "close": 4.23, "volume": 24010544.0}, {"date": "2018-06-05", "close": 4.17, "volume": 12500785.0}, {"date": "2018-06-06", "close": 4.21, "volume": 7524540.0}, {"date": "2018-06-07", "close": 4.19, "volume": 6971952.0}, {"date": "2018-06-08", "close": 4.17, "volume": 7490823.0}, {"date": "2018-06-12", "close": 4.22, "volume": 10736845.0}, {"date": "2018-06-13", "close": 4.23, "volume": 7129273.0}, {"date": "2018-06-14", "close": 4.21, "volume": 6571050.0}, {"date": "2018-06-15", "close": 4.23, "volume": 28944140.0}, {"date": "2018-06-18", "close": 4.28, "volume": 7213220.0}, {"date": "2018-06-19", "close": 4.29, "volume": 8759291.0}, {"date": "2018-06-20", "close": 4.32, "volume": 10562079.0}, {"date": "2018-06-21", "close": 4.36, "volume": 18003774.0}, {"date": "2018-06-22", "close": 4.37, "volume": 7686703.0}, {"date": "2018-06-25", "close": 4.33, "volume": 7958857.0}, {"date": "2018-06-26", "close": 4.36, "volume": 9270177.0}, {"date": "2018-06-27", "close": 4.37, "volume": 7804509.0}, {"date": "2018-06-28", "close": 4.39, "volume": 16076913.0}, {"date": "2018-06-29", "close": 4.39, "volume": 18708955.0}, {"date": "2018-07-02", "close": 4.39, "volume": 7268136.0}, {"date": "2018-07-03", "close": 4.42, "volume": 6820195.0}, {"date": "2018-07-04", "close": 4.41, "volume": 8732127.0}, {"date": "2018-07-05", "close": 4.42, "volume": 12497128.0}, {"date": "2018-07-06", "close": 4.47, "volume": 7560049.0}, {"date": "2018-07-09", "close": 4.48, "volume": 6453795.0}, {"date": "2018-07-10", "close": 4.45, "volume": 10586003.0}, {"date": "2018-07-11", "close": 4.42, "volume": 14788465.0}, {"date": "2018-07-12", "close": 4.47, "volume": 12412580.0}, {"date": "2018-07-13", "close": 4.47, "volume": 11517961.0}, {"date": "2018-07-16", "close": 4.41, "volume": 11992299.0}, {"date": "2018-07-17", "close": 4.39, "volume": 13201920.0}, {"date": "2018-07-18", "close": 4.39, "volume": 12463113.0}, {"date": "2018-07-19", "close": 4.36, "volume": 14949264.0}, {"date": "2018-07-20", "close": 4.37, "volume": 13631229.0}, {"date": "2018-07-23", "close": 4.27, "volume": 17250933.0}, {"date": "2018-07-24", "close": 4.26, "volume": 9740279.0}, {"date": "2018-07-25", "close": 4.27, "volume": 11632111.0}, {"date": "2018-07-26", "close": 4.26, "volume": 14188473.0}, {"date": "2018-07-27", "close": 4.29, "volume": 12942073.0}, {"date": "2018-07-30", "close": 4.25, "volume": 7995400.0}, {"date": "2018-07-31", "close": 4.25, "volume": 12183028.0}, {"date": "2018-08-01", "close": 4.26, "volume": 11388112.0}, {"date": "2018-08-02", "close": 4.23, "volume": 9137298.0}, {"date": "2018-08-03", "close": 4.23, "volume": 8143034.0}, {"date": "2018-08-06", "close": 4.31, "volume": 9589420.0}, {"date": "2018-08-07", "close": 4.33, "volume": 9319034.0}, {"date": "2018-08-08", "close": 4.36, "volume": 20893274.0}, {"date": "2018-08-09", "close": 4.43, "volume": 14469509.0}, {"date": "2018-08-10", "close": 4.38, "volume": 8917745.0}, {"date": "2018-08-13", "close": 4.36, "volume": 11164669.0}, {"date": "2018-08-14", "close": 4.26, "volume": 13599215.0}, {"date": "2018-08-15", "close": 4.24, "volume": 15886562.0}, {"date": "2018-08-16", "close": 4.24, "volume": 12622649.0}, {"date": "2018-08-17", "close": 4.27, "volume": 10292339.0}, {"date": "2018-08-20", "close": 4.29, "volume": 20546043.0}, {"date": "2018-08-21", "close": 4.2, "volume": 6088891.0}, {"date": "2018-08-22", "close": 4.14, "volume": 7538901.0}, {"date": "2018-08-23", "close": 4.08, "volume": 10435373.0}, {"date": "2018-08-24", "close": 4.09, "volume": 9906967.0}, {"date": "2018-08-27", "close": 4.11, "volume": 8284020.0}, {"date": "2018-08-28", "close": 4.13, "volume": 9310391.0}, {"date": "2018-08-29", "close": 4.14, "volume": 18837072.0}, {"date": "2018-08-30", "close": 4.14, "volume": 8191125.0}, {"date": "2018-08-31", "close": 4.11, "volume": 11015309.0}, {"date": "2018-09-03", "close": 4.13, "volume": 5817583.0}, {"date": "2018-09-04", "close": 4.16, "volume": 7193831.0}, {"date": "2018-09-05", "close": 4.16, "volume": 10230933.0}, {"date": "2018-09-06", "close": 4.13, "volume": 11252712.0}, {"date": "2018-09-07", "close": 4.15, "volume": 7257644.0}, {"date": "2018-09-10", "close": 4.11, "volume": 9834339.0}, {"date": "2018-09-11", "close": 4.15, "volume": 6169995.0}, {"date": "2018-09-12", "close": 4.14, "volume": 5310418.0}, {"date": "2018-09-13", "close": 4.14, "volume": 7380566.0}, {"date": "2018-09-14", "close": 4.14, "volume": 9970182.0}, {"date": "2018-09-17", "close": 4.16, "volume": 6929321.0}, {"date": "2018-09-18", "close": 4.18, "volume": 8087717.0}, {"date": "2018-09-19", "close": 4.14, "volume": 9269242.0}, {"date": "2018-09-20", "close": 4.07, "volume": 22335842.0}, {"date": "2018-09-21", "close": 4.04, "volume": 21773764.0}, {"date": "2018-09-24", "close": 4.08, "volume": 4565711.0}, {"date": "2018-09-25", "close": 4.0, "volume": 15282117.0}, {"date": "2018-09-26", "close": 4.0, "volume": 6069628.0}, {"date": "2018-09-27", "close": 4.0, "volume": 6405339.0}, {"date": "2018-09-28", "close": 3.97, "volume": 13561276.0}, {"date": "2018-10-01", "close": 3.96, "volume": 4139458.0}, {"date": "2018-10-02", "close": 3.93, "volume": 7867958.0}, {"date": "2018-10-03", "close": 3.93, "volume": 8447565.0}, {"date": "2018-10-04", "close": 3.92, "volume": 7508171.0}, {"date": "2018-10-05", "close": 3.92, "volume": 6902367.0}, {"date": "2018-10-08", "close": 3.91, "volume": 5334262.0}, {"date": "2018-10-09", "close": 3.95, "volume": 10071897.0}, {"date": "2018-10-10", "close": 3.93, "volume": 9375033.0}, {"date": "2018-10-11", "close": 3.86, "volume": 17307004.0}, {"date": "2018-10-12", "close": 3.81, "volume": 11737172.0}, {"date": "2018-10-15", "close": 3.79, "volume": 8293669.0}, {"date": "2018-10-16", "close": 3.8, "volume": 10247294.0}, {"date": "2018-10-17", "close": 3.91, "volume": 9660383.0}, {"date": "2018-10-18", "close": 3.92, "volume": 12109755.0}, {"date": "2018-10-19", "close": 3.93, "volume": 9827303.0}, {"date": "2018-10-22", "close": 3.92, "volume": 6585015.0}, {"date": "2018-10-23", "close": 3.89, "volume": 7271191.0}, {"date": "2018-10-24", "close": 3.94, "volume": 8647033.0}, {"date": "2018-10-25", "close": 3.89, "volume": 12364508.0}, {"date": "2018-10-26", "close": 3.9, "volume": 8856510.0}, {"date": "2018-10-29", "close": 3.93, "volume": 5720469.0}, {"date": "2018-10-30", "close": 4.0, "volume": 12198359.0}, {"date": "2018-10-31", "close": 3.98, "volume": 18375536.0}, {"date": "2018-11-01", "close": 3.9, "volume": 12781058.0}, {"date": "2018-11-02", "close": 3.85, "volume": 9335234.0}, {"date": "2018-11-05", "close": 3.83, "volume": 5427948.0}, {"date": "2018-11-06", "close": 3.93, "volume": 6542631.0}, {"date": "2018-11-07", "close": 3.99, "volume": 12154053.0}, {"date": "2018-11-08", "close": 4.01, "volume": 7387209.0}, {"date": "2018-11-09", "close": 4.03, "volume": 6514430.0}, {"date": "2018-11-12", "close": 4.05, "volume": 5757736.0}, {"date": "2018-11-13", "close": 4.04, "volume": 7089803.0}, {"date": "2018-11-14", "close": 3.96, "volume": 10698191.0}, {"date": "2018-11-15", "close": 3.99, "volume": 10602190.0}, {"date": "2018-11-16", "close": 3.88, "volume": 10597846.0}, {"date": "2018-11-19", "close": 3.87, "volume": 11650991.0}, {"date": "2018-11-20", "close": 3.88, "volume": 10296214.0}, {"date": "2018-11-21", "close": 3.89, "volume": 11245008.0}, {"date": "2018-11-22", "close": 3.95, "volume": 8916935.0}, {"date": "2018-11-23", "close": 4.02, "volume": 7021288.0}, {"date": "2018-11-26", "close": 4.0, "volume": 9761067.0}, {"date": "2018-11-27", "close": 4.06, "volume": 12270583.0}, {"date": "2018-11-28", "close": 4.06, "volume": 7651329.0}, {"date": "2018-11-29", "close": 4.01, "volume": 8349896.0}, {"date": "2018-11-30", "close": 3.9, "volume": 23179117.0}, {"date": "2018-12-03", "close": 4.0, "volume": 8858280.0}, {"date": "2018-12-04", "close": 4.03, "volume": 8270999.0}, {"date": "2018-12-05", "close": 3.95, "volume": 12773679.0}, {"date": "2018-12-06", "close": 4.1, "volume": 19117840.0}, {"date": "2018-12-07", "close": 4.16, "volume": 12932343.0}, {"date": "2018-12-10", "close": 4.07, "volume": 13968329.0}, {"date": "2018-12-11", "close": 4.03, "volume": 11908311.0}, {"date": "2018-12-12", "close": 4.12, "volume": 9910618.0}, {"date": "2018-12-13", "close": 4.01, "volume": 8742493.0}, {"date": "2018-12-14", "close": 3.96, "volume": 13696161.0}, {"date": "2018-12-17", "close": 4.0, "volume": 13019095.0}, {"date": "2018-12-18", "close": 3.95, "volume": 11749106.0}, {"date": "2018-12-19", "close": 4.0, "volume": 14985498.0}, {"date": "2018-12-20", "close": 4.04, "volume": 19106568.0}, {"date": "2018-12-21", "close": 3.98, "volume": 31452583.0}, {"date": "2018-12-24", "close": 3.9, "volume": 5400083.0}, {"date": "2018-12-27", "close": 3.97, "volume": 9051402.0}, {"date": "2018-12-28", "close": 4.03, "volume": 12494331.0}, {"date": "2018-12-31", "close": 3.9, "volume": 6291435.0}, {"date": "2019-01-02", "close": 3.84, "volume": 7343274.0}, {"date": "2019-01-03", "close": 3.9, "volume": 7990090.0}, {"date": "2019-01-04", "close": 3.92, "volume": 5714776.0}, {"date": "2019-01-07", "close": 3.88, "volume": 6353857.0}, {"date": "2019-01-08", "close": 3.93, "volume": 9251932.0}, {"date": "2019-01-09", "close": 4.0, "volume": 7090282.0}, {"date": "2019-01-10", "close": 4.06, "volume": 7654996.0}, {"date": "2019-01-11", "close": 4.07, "volume": 7379638.0}, {"date": "2019-01-14", "close": 4.08, "volume": 5365333.0}, {"date": "2019-01-15", "close": 4.1, "volume": 7003323.0}, {"date": "2019-01-16", "close": 4.11, "volume": 11028298.0}, {"date": "2019-01-17", "close": 4.07, "volume": 10195274.0}, {"date": "2019-01-18", "close": 4.06, "volume": 7741329.0}, {"date": "2019-01-21", "close": 4.05, "volume": 8068993.0}, {"date": "2019-01-22", "close": 4.04, "volume": 5229351.0}, {"date": "2019-01-23", "close": 4.0, "volume": 12591959.0}, {"date": "2019-01-24", "close": 3.91, "volume": 13970743.0}, {"date": "2019-01-25", "close": 3.99, "volume": 28349601.0}, {"date": "2019-01-29", "close": 4.06, "volume": 20658891.0}, {"date": "2019-01-30", "close": 4.06, "volume": 18667894.0}, {"date": "2019-01-31", "close": 3.97, "volume": 13406416.0}, {"date": "2019-02-01", "close": 3.93, "volume": 13172590.0}, {"date": "2019-02-04", "close": 3.95, "volume": 6061978.0}, {"date": "2019-02-05", "close": 4.01, "volume": 9247589.0}, {"date": "2019-02-06", "close": 4.02, "volume": 5481580.0}, {"date": "2019-02-07", "close": 4.08, "volume": 8561445.0}, {"date": "2019-02-08", "close": 4.1, "volume": 8841264.0}, {"date": "2019-02-11", "close": 4.14, "volume": 8360273.0}, {"date": "2019-02-12", "close": 4.11, "volume": 10734137.0}, {"date": "2019-02-13", "close": 3.96, "volume": 13842514.0}, {"date": "2019-02-14", "close": 3.96, "volume": 11668029.0}, {"date": "2019-02-15", "close": 3.98, "volume": 7647782.0}, {"date": "2019-02-18", "close": 3.99, "volume": 9758270.0}, {"date": "2019-02-19", "close": 4.01, "volume": 7549048.0}, {"date": "2019-02-20", "close": 3.87, "volume": 11434224.0}, {"date": "2019-02-21", "close": 3.84, "volume": 12299608.0}, {"date": "2019-02-22", "close": 3.93, "volume": 9686866.0}, {"date": "2019-02-25", "close": 3.88, "volume": 10389607.0}, {"date": "2019-02-26", "close": 3.86, "volume": 7346486.0}, {"date": "2019-02-27", "close": 3.84, "volume": 10846215.0}, {"date": "2019-02-28", "close": 3.87, "volume": 16606726.0}, {"date": "2019-03-01", "close": 3.94, "volume": 27981922.0}, {"date": "2019-03-04", "close": 3.92, "volume": 11275108.0}, {"date": "2019-03-05", "close": 3.92, "volume": 9644843.0}, {"date": "2019-03-06", "close": 3.95, "volume": 12596445.0}, {"date": "2019-03-07", "close": 3.99, "volume": 14340588.0}, {"date": "2019-03-08", "close": 3.99, "volume": 10950330.0}, {"date": "2019-03-11", "close": 3.95, "volume": 8175081.0}, {"date": "2019-03-12", "close": 3.95, "volume": 13932692.0}, {"date": "2019-03-13", "close": 3.95, "volume": 15191333.0}, {"date": "2019-03-14", "close": 4.0, "volume": 20171504.0}, {"date": "2019-03-15", "close": 4.0, "volume": 30394859.0}, {"date": "2019-03-18", "close": 4.01, "volume": 6633274.0}, {"date": "2019-03-19", "close": 4.02, "volume": 6788374.0}, {"date": "2019-03-20", "close": 4.07, "volume": 13882261.0}, {"date": "2019-03-21", "close": 4.06, "volume": 15657436.0}, {"date": "2019-03-22", "close": 4.08, "volume": 5620356.0}, {"date": "2019-03-25", "close": 4.1, "volume": 9931600.0}, {"date": "2019-03-26", "close": 4.13, "volume": 7935499.0}, {"date": "2019-03-27", "close": 4.13, "volume": 8884715.0}, {"date": "2019-03-28", "close": 4.12, "volume": 10412170.0}, {"date": "2019-03-29", "close": 4.11, "volume": 13841448.0}, {"date": "2019-04-01", "close": 4.06, "volume": 13748216.0}, {"date": "2019-04-02", "close": 4.04, "volume": 10233732.0}, {"date": "2019-04-03", "close": 4.05, "volume": 23354094.0}, {"date": "2019-04-04", "close": 3.98, "volume": 13115107.0}, {"date": "2019-04-05", "close": 3.89, "volume": 15257217.0}, {"date": "2019-04-08", "close": 3.92, "volume": 9986854.0}, {"date": "2019-04-09", "close": 3.89, "volume": 7683885.0}, {"date": "2019-04-10", "close": 3.9, "volume": 13471546.0}, {"date": "2019-04-11", "close": 3.93, "volume": 7126391.0}, {"date": "2019-04-12", "close": 3.96, "volume": 8202974.0}, {"date": "2019-04-15", "close": 3.94, "volume": 7476806.0}, {"date": "2019-04-16", "close": 3.95, "volume": 9521121.0}, {"date": "2019-04-17", "close": 3.91, "volume": 15230592.0}, {"date": "2019-04-18", "close": 3.88, "volume": 10438592.0}, {"date": "2019-04-23", "close": 3.88, "volume": 7536311.0}, {"date": "2019-04-24", "close": 3.94, "volume": 8789018.0}, {"date": "2019-04-26", "close": 3.96, "volume": 8923135.0}, {"date": "2019-04-29", "close": 3.88, "volume": 9034861.0}, {"date": "2019-04-30", "close": 3.82, "volume": 16365589.0}, {"date": "2019-05-01", "close": 3.8, "volume": 8842658.0}, {"date": "2019-05-02", "close": 3.76, "volume": 15853093.0}, {"date": "2019-05-03", "close": 3.71, "volume": 9884331.0}, {"date": "2019-05-06", "close": 3.69, "volume": 11821098.0}, {"date": "2019-05-07", "close": 3.69, "volume": 7446052.0}, {"date": "2019-05-08", "close": 3.68, "volume": 10066750.0}, {"date": "2019-05-09", "close": 3.69, "volume": 12264996.0}, {"date": "2019-05-10", "close": 3.72, "volume": 14763204.0}, {"date": "2019-05-13", "close": 3.78, "volume": 8203730.0}, {"date": "2019-05-14", "close": 3.74, "volume": 11361453.0}, {"date": "2019-05-15", "close": 3.77, "volume": 22735712.0}, {"date": "2019-05-16", "close": 3.84, "volume": 15559395.0}, {"date": "2019-05-17", "close": 3.84, "volume": 11909035.0}, {"date": "2019-05-20", "close": 3.85, "volume": 9579442.0}, {"date": "2019-05-21", "close": 3.93, "volume": 25951609.0}, {"date": "2019-05-22", "close": 3.89, "volume": 17800975.0}, {"date": "2019-05-23", "close": 3.92, "volume": 18166596.0}, {"date": "2019-05-24", "close": 3.91, "volume": 13376326.0}, {"date": "2019-05-27", "close": 3.92, "volume": 6464086.0}, {"date": "2019-05-28", "close": 3.93, "volume": 26879854.0}, {"date": "2019-05-29", "close": 3.87, "volume": 8563628.0}, {"date": "2019-05-30", "close": 3.79, "volume": 16954880.0}, {"date": "2019-05-31", "close": 3.8, "volume": 14431856.0}, {"date": "2019-06-03", "close": 3.79, "volume": 9318395.0}, {"date": "2019-06-04", "close": 3.78, "volume": 14664732.0}, {"date": "2019-06-05", "close": 3.72, "volume": 9850863.0}, {"date": "2019-06-06", "close": 3.79, "volume": 10159943.0}, {"date": "2019-06-07", "close": 3.84, "volume": 6365609.0}, {"date": "2019-06-11", "close": 3.84, "volume": 13482238.0}, {"date": "2019-06-12", "close": 3.79, "volume": 10071850.0}, {"date": "2019-06-13", "close": 3.78, "volume": 10474587.0}, {"date": "2019-06-14", "close": 3.76, "volume": 7607729.0}, {"date": "2019-06-17", "close": 3.74, "volume": 10206553.0}, {"date": "2019-06-18", "close": 3.8, "volume": 28659943.0}, {"date": "2019-06-19", "close": 3.81, "volume": 13583194.0}, {"date": "2019-06-20", "close": 3.82, "volume": 24068431.0}, {"date": "2019-06-21", "close": 3.85, "volume": 24963950.0}, {"date": "2019-06-24", "close": 3.9, "volume": 7242812.0}, {"date": "2019-06-25", "close": 3.94, "volume": 21075111.0}, {"date": "2019-06-26", "close": 3.91, "volume": 22889061.0}, {"date": "2019-06-27", "close": 3.97, "volume": 60037026.0}, {"date": "2019-06-28", "close": 3.84, "volume": 20312531.0}, {"date": "2019-07-01", "close": 3.88, "volume": 11668929.0}, {"date": "2019-07-02", "close": 3.92, "volume": 15291008.0}, {"date": "2019-07-03", "close": 3.98, "volume": 17311686.0}, {"date": "2019-07-04", "close": 4.05, "volume": 13760496.0}, {"date": "2019-07-05", "close": 4.13, "volume": 22783179.0}, {"date": "2019-07-08", "close": 4.05, "volume": 11404731.0}, {"date": "2019-07-09", "close": 4.05, "volume": 13169582.0}, {"date": "2019-07-10", "close": 4.03, "volume": 32917481.0}, {"date": "2019-07-11", "close": 3.97, "volume": 27118839.0}, {"date": "2019-07-12", "close": 3.9, "volume": 20575205.0}, {"date": "2019-07-15", "close": 3.85, "volume": 9617894.0}, {"date": "2019-07-16", "close": 3.9, "volume": 15556385.0}, {"date": "2019-07-17", "close": 3.93, "volume": 13375916.0}, {"date": "2019-07-18", "close": 3.93, "volume": 13184776.0}, {"date": "2019-07-19", "close": 3.95, "volume": 9530038.0}, {"date": "2019-07-22", "close": 3.89, "volume": 14644851.0}, {"date": "2019-07-23", "close": 3.89, "volume": 12929331.0}, {"date": "2019-07-24", "close": 3.91, "volume": 9598094.0}, {"date": "2019-07-25", "close": 3.98, "volume": 9752144.0}, {"date": "2019-07-26", "close": 3.97, "volume": 12284060.0}, {"date": "2019-07-29", "close": 3.93, "volume": 21516768.0}, {"date": "2019-07-30", "close": 3.96, "volume": 11678594.0}, {"date": "2019-07-31", "close": 3.99, "volume": 20353393.0}, {"date": "2019-08-01", "close": 4.02, "volume": 15488326.0}, {"date": "2019-08-02", "close": 4.1, "volume": 11364983.0}, {"date": "2019-08-05", "close": 4.1, "volume": 11022452.0}, {"date": "2019-08-06", "close": 3.95, "volume": 18565120.0}, {"date": "2019-08-07", "close": 4.01, "volume": 14282851.0}, {"date": "2019-08-08", "close": 4.0, "volume": 12110202.0}, {"date": "2019-08-09", "close": 4.0, "volume": 6095182.0}, {"date": "2019-08-12", "close": 4.0, "volume": 10169754.0}, {"date": "2019-08-13", "close": 3.98, "volume": 9364441.0}, {"date": "2019-08-14", "close": 3.87, "volume": 10962434.0}, {"date": "2019-08-15", "close": 3.8, "volume": 11626770.0}, {"date": "2019-08-16", "close": 3.79, "volume": 12696578.0}, {"date": "2019-08-19", "close": 3.83, "volume": 10092716.0}, {"date": "2019-08-20", "close": 3.9, "volume": 10121822.0}, {"date": "2019-08-21", "close": 3.85, "volume": 9508678.0}, {"date": "2019-08-22", "close": 3.9, "volume": 13351886.0}, {"date": "2019-08-23", "close": 3.94, "volume": 10897216.0}, {"date": "2019-08-26", "close": 3.91, "volume": 18770533.0}, {"date": "2019-08-27", "close": 3.94, "volume": 17497434.0}, {"date": "2019-08-28", "close": 3.96, "volume": 13224616.0}, {"date": "2019-08-29", "close": 4.0, "volume": 11351698.0}, {"date": "2019-08-30", "close": 4.04, "volume": 16668636.0}, {"date": "2019-09-02", "close": 3.97, "volume": 7907340.0}, {"date": "2019-09-03", "close": 3.98, "volume": 7538982.0}, {"date": "2019-09-04", "close": 3.97, "volume": 8310545.0}, {"date": "2019-09-05", "close": 3.98, "volume": 10890104.0}, {"date": "2019-09-06", "close": 3.98, "volume": 9973940.0}, {"date": "2019-09-09", "close": 3.98, "volume": 5505278.0}, {"date": "2019-09-10", "close": 3.96, "volume": 11798144.0}, {"date": "2019-09-11", "close": 3.98, "volume": 28583797.0}, {"date": "2019-09-12", "close": 4.04, "volume": 14966563.0}, {"date": "2019-09-13", "close": 4.0, "volume": 17859279.0}, {"date": "2019-09-16", "close": 3.99, "volume": 17462516.0}, {"date": "2019-09-17", "close": 4.0, "volume": 11280798.0}, {"date": "2019-09-18", "close": 4.0, "volume": 14516762.0}, {"date": "2019-09-19", "close": 3.95, "volume": 33400723.0}, {"date": "2019-09-20", "close": 3.94, "volume": 37093404.0}, {"date": "2019-09-23", "close": 3.94, "volume": 7524659.0}, {"date": "2019-09-24", "close": 3.93, "volume": 19111214.0}, {"date": "2019-09-25", "close": 3.98, "volume": 15339391.0}, {"date": "2019-09-26", "close": 3.93, "volume": 14225940.0}, {"date": "2019-09-27", "close": 3.94, "volume": 8513152.0}, {"date": "2019-09-30", "close": 3.93, "volume": 12519372.0}, {"date": "2019-10-01", "close": 3.95, "volume": 19184217.0}, {"date": "2019-10-02", "close": 3.94, "volume": 13546931.0}, {"date": "2019-10-03", "close": 3.92, "volume": 14214876.0}, {"date": "2019-10-04", "close": 3.93, "volume": 7985955.0}, {"date": "2019-10-07", "close": 3.93, "volume": 5047001.0}, {"date": "2019-10-08", "close": 3.95, "volume": 5644441.0}, {"date": "2019-10-09", "close": 3.97, "volume": 6423678.0}, {"date": "2019-10-10", "close": 3.96, "volume": 6020268.0}, {"date": "2019-10-11", "close": 3.97, "volume": 5287766.0}, {"date": "2019-10-14", "close": 3.96, "volume": 3817956.0}, {"date": "2019-10-15", "close": 3.98, "volume": 5439891.0}, {"date": "2019-10-16", "close": 4.01, "volume": 10528192.0}, {"date": "2019-10-17", "close": 3.87, "volume": 248837038.0}, {"date": "2019-10-18", "close": 3.85, "volume": 43475146.0}, {"date": "2019-10-21", "close": 3.84, "volume": 25685413.0}, {"date": "2019-10-22", "close": 3.87, "volume": 23289643.0}, {"date": "2019-10-23", "close": 3.91, "volume": 25586562.0}, {"date": "2019-10-24", "close": 3.9, "volume": 33818773.0}, {"date": "2019-10-25", "close": 3.9, "volume": 17026683.0}, {"date": "2019-10-28", "close": 3.88, "volume": 12563725.0}, {"date": "2019-10-29", "close": 3.86, "volume": 15409271.0}, {"date": "2019-10-30", "close": 3.85, "volume": 17341726.0}, {"date": "2019-10-31", "close": 3.83, "volume": 21710836.0}, {"date": "2019-11-01", "close": 3.87, "volume": 20714826.0}, {"date": "2019-11-04", "close": 3.88, "volume": 13676692.0}, {"date": "2019-11-05", "close": 3.87, "volume": 10701767.0}, {"date": "2019-11-06", "close": 3.88, "volume": 10760022.0}, {"date": "2019-11-07", "close": 3.9, "volume": 9751710.0}, {"date": "2019-11-08", "close": 3.87, "volume": 23950709.0}, {"date": "2019-11-11", "close": 3.91, "volume": 7728525.0}, {"date": "2019-11-12", "close": 3.92, "volume": 8499943.0}, {"date": "2019-11-13", "close": 3.86, "volume": 10006737.0}, {"date": "2019-11-14", "close": 3.9, "volume": 10070443.0}, {"date": "2019-11-15", "close": 3.98, "volume": 13570987.0}, {"date": "2019-11-18", "close": 3.94, "volume": 6726667.0}, {"date": "2019-11-19", "close": 3.99, "volume": 11359421.0}, {"date": "2019-11-20", "close": 3.9, "volume": 11420181.0}, {"date": "2019-11-21", "close": 3.88, "volume": 18177325.0}, {"date": "2019-11-22", "close": 3.89, "volume": 11362940.0}, {"date": "2019-11-25", "close": 3.9, "volume": 8262046.0}, {"date": "2019-11-26", "close": 3.91, "volume": 19467531.0}, {"date": "2019-11-27", "close": 3.97, "volume": 9609011.0}, {"date": "2019-11-28", "close": 3.93, "volume": 11371333.0}, {"date": "2019-11-29", "close": 3.94, "volume": 8358676.0}, {"date": "2019-12-02", "close": 3.96, "volume": 14059318.0}, {"date": "2019-12-03", "close": 3.85, "volume": 15323316.0}, {"date": "2019-12-04", "close": 3.81, "volume": 10635537.0}, {"date": "2019-12-05", "close": 3.85, "volume": 8833373.0}, {"date": "2019-12-06", "close": 3.86, "volume": 6004020.0}, {"date": "2019-12-09", "close": 3.9, "volume": 8421815.0}, {"date": "2019-12-10", "close": 3.87, "volume": 11694810.0}, {"date": "2019-12-11", "close": 3.85, "volume": 18736498.0}, {"date": "2019-12-12", "close": 3.79, "volume": 14671528.0}, {"date": "2019-12-13", "close": 3.75, "volume": 12596589.0}, {"date": "2019-12-16", "close": 3.81, "volume": 14020958.0}, {"date": "2019-12-17", "close": 3.83, "volume": 12731300.0}, {"date": "2019-12-18", "close": 3.84, "volume": 16066032.0}, {"date": "2019-12-19", "close": 3.88, "volume": 21360664.0}, {"date": "2019-12-20", "close": 3.9, "volume": 25964233.0}, {"date": "2019-12-23", "close": 3.9, "volume": 8719447.0}, {"date": "2019-12-24", "close": 3.91, "volume": 3432813.0}, {"date": "2019-12-27", "close": 3.93, "volume": 6039753.0}, {"date": "2019-12-30", "close": 3.9, "volume": 8356689.0}, {"date": "2019-12-31", "close": 3.83, "volume": 6782045.0}, {"date": "2020-01-02", "close": 3.85, "volume": 3950213.0}, {"date": "2020-01-03", "close": 3.88, "volume": 6196830.0}, {"date": "2020-01-06", "close": 3.89, "volume": 6265042.0}, {"date": "2020-01-07", "close": 3.94, "volume": 8495228.0}, {"date": "2020-01-08", "close": 3.94, "volume": 10502050.0}, {"date": "2020-01-09", "close": 3.94, "volume": 7683261.0}, {"date": "2020-01-10", "close": 3.98, "volume": 13821379.0}, {"date": "2020-01-13", "close": 3.97, "volume": 6010892.0}, {"date": "2020-01-14", "close": 3.98, "volume": 11567082.0}, {"date": "2020-01-15", "close": 3.98, "volume": 13908036.0}, {"date": "2020-01-16", "close": 4.04, "volume": 12747154.0}, {"date": "2020-01-17", "close": 4.03, "volume": 11544032.0}, {"date": "2020-01-20", "close": 3.99, "volume": 7941027.0}, {"date": "2020-01-21", "close": 3.94, "volume": 10750875.0}, {"date": "2020-01-22", "close": 3.92, "volume": 19590832.0}, {"date": "2020-01-23", "close": 3.92, "volume": 26862242.0}, {"date": "2020-01-24", "close": 3.92, "volume": 12396326.0}, {"date": "2020-01-28", "close": 3.83, "volume": 18047255.0}, {"date": "2020-01-29", "close": 3.9, "volume": 10455038.0}, {"date": "2020-01-30", "close": 3.92, "volume": 17045999.0}, {"date": "2020-01-31", "close": 3.86, "volume": 19800024.0}, {"date": "2020-02-03", "close": 3.83, "volume": 8528968.0}, {"date": "2020-02-04", "close": 3.81, "volume": 13710262.0}, {"date": "2020-02-05", "close": 3.82, "volume": 11584594.0}, {"date": "2020-02-06", "close": 3.82, "volume": 11543973.0}, {"date": "2020-02-07", "close": 3.85, "volume": 26615747.0}, {"date": "2020-02-10", "close": 3.86, "volume": 14432198.0}, {"date": "2020-02-11", "close": 3.88, "volume": 21518361.0}, {"date": "2020-02-12", "close": 3.9, "volume": 13610257.0}, {"date": "2020-02-13", "close": 3.79, "volume": 15485038.0}, {"date": "2020-02-14", "close": 3.77, "volume": 17237384.0}, {"date": "2020-02-17", "close": 3.78, "volume": 4133985.0}, {"date": "2020-02-18", "close": 3.72, "volume": 29099975.0}, {"date": "2020-02-19", "close": 3.7, "volume": 11076052.0}, {"date": "2020-02-20", "close": 3.73, "volume": 10125362.0}, {"date": "2020-02-21", "close": 3.75, "volume": 15954964.0}, {"date": "2020-02-24", "close": 3.68, "volume": 13126394.0}, {"date": "2020-02-25", "close": 3.61, "volume": 19417038.0}, {"date": "2020-02-26", "close": 3.58, "volume": 20612074.0}, {"date": "2020-02-27", "close": 3.55, "volume": 17311072.0}, {"date": "2020-02-28", "close": 3.46, "volume": 35540295.0}, {"date": "2020-03-02", "close": 3.38, "volume": 16753986.0}, {"date": "2020-03-03", "close": 3.43, "volume": 21790197.0}, {"date": "2020-03-04", "close": 3.33, "volume": 27394879.0}, {"date": "2020-03-05", "close": 3.41, "volume": 22949954.0}, {"date": "2020-03-06", "close": 3.26, "volume": 21933738.0}, {"date": "2020-03-09", "close": 3.03, "volume": 29269778.0}, {"date": "2020-03-10", "close": 3.04, "volume": 31828698.0}, {"date": "2020-03-11", "close": 2.94, "volume": 30010042.0}, {"date": "2020-03-12", "close": 2.7, "volume": 35973867.0}, {"date": "2020-03-13", "close": 2.6, "volume": 46983145.0}, {"date": "2020-03-16", "close": 2.33, "volume": 35808597.0}, {"date": "2020-03-17", "close": 2.15, "volume": 57618827.0}, {"date": "2020-03-18", "close": 1.8, "volume": 57442686.0}, {"date": "2020-03-19", "close": 1.5, "volume": 65558879.0}, {"date": "2020-03-20", "close": 1.615, "volume": 75121983.0}, {"date": "2020-03-23", "close": 1.495, "volume": 41143502.0}, {"date": "2020-03-24", "close": 1.43, "volume": 30780025.0}, {"date": "2020-03-25", "close": 1.71, "volume": 41554114.0}, {"date": "2020-03-26", "close": 1.725, "volume": 38416335.0}, {"date": "2020-03-27", "close": 1.51, "volume": 34910633.0}, {"date": "2020-03-30", "close": 1.475, "volume": 53711700.0}, {"date": "2020-03-31", "close": 1.565, "volume": 56953009.0}, {"date": "2020-04-01", "close": 1.76, "volume": 36508948.0}, {"date": "2020-04-02", "close": 1.705, "volume": 26864679.0}, {"date": "2020-04-03", "close": 1.61, "volume": 31708239.0}, {"date": "2020-04-06", "close": 1.685, "volume": 20583687.0}, {"date": "2020-04-07", "close": 1.75, "volume": 33816311.0}, {"date": "2020-04-08", "close": 1.88, "volume": 38114279.0}, {"date": "2020-04-09", "close": 2.08, "volume": 38516112.0}, {"date": "2020-04-14", "close": 2.07, "volume": 33674588.0}, {"date": "2020-04-15", "close": 2.13, "volume": 30948614.0}, {"date": "2020-04-16", "close": 2.06, "volume": 40453287.0}, {"date": "2020-04-17", "close": 2.15, "volume": 43161446.0}, {"date": "2020-04-20", "close": 2.15, "volume": 23121241.0}, {"date": "2020-04-21", "close": 2.1, "volume": 39625385.0}, {"date": "2020-04-22", "close": 2.08, "volume": 29970631.0}, {"date": "2020-04-23", "close": 2.01, "volume": 26828432.0}, {"date": "2020-04-24", "close": 2.01, "volume": 19327397.0}, {"date": "2020-04-27", "close": 2.09, "volume": 17475852.0}, {"date": "2020-04-28", "close": 2.11, "volume": 27362585.0}, {"date": "2020-04-29", "close": 2.19, "volume": 26005655.0}, {"date": "2020-04-30", "close": 2.33, "volume": 42493398.0}, {"date": "2020-05-01", "close": 2.1, "volume": 33385018.0}, {"date": "2020-05-04", "close": 2.11, "volume": 15172999.0}, {"date": "2020-05-05", "close": 2.18, "volume": 21955024.0}, {"date": "2020-05-06", "close": 2.13, "volume": 12397329.0}, {"date": "2020-05-07", "close": 2.12, "volume": 14132592.0}, {"date": "2020-05-08", "close": 2.2, "volume": 27333864.0}, {"date": "2020-05-11", "close": 2.28, "volume": 26166179.0}, {"date": "2020-05-12", "close": 2.2, "volume": 26493596.0}, {"date": "2020-05-13", "close": 2.12, "volume": 25765832.0}, {"date": "2020-05-14", "close": 2.02, "volume": 33419119.0}, {"date": "2020-05-15", "close": 2.03, "volume": 40010847.0}, {"date": "2020-05-18", "close": 2.08, "volume": 29115860.0}, {"date": "2020-05-19", "close": 2.24, "volume": 36162277.0}, {"date": "2020-05-20", "close": 2.26, "volume": 19160651.0}, {"date": "2020-05-21", "close": 2.27, "volume": 24154846.0}, {"date": "2020-05-22", "close": 2.24, "volume": 15928495.0}, {"date": "2020-05-25", "close": 2.32, "volume": 27950299.0}, {"date": "2020-05-26", "close": 2.45, "volume": 24700915.0}, {"date": "2020-05-27", "close": 2.47, "volume": 29974179.0}, {"date": "2020-05-28", "close": 2.38, "volume": 38893580.0}, {"date": "2020-05-29", "close": 2.23, "volume": 70052048.0}, {"date": "2020-06-01", "close": 2.19, "volume": 37635449.0}, {"date": "2020-06-02", "close": 2.31, "volume": 41773968.0}, {"date": "2020-06-03", "close": 2.42, "volume": 25275634.0}, {"date": "2020-06-04", "close": 2.48, "volume": 30520601.0}, {"date": "2020-06-05", "close": 2.51, "volume": 23638705.0}, {"date": "2020-06-09", "close": 2.73, "volume": 40958967.0}, {"date": "2020-06-10", "close": 2.61, "volume": 31100797.0}, {"date": "2020-06-11", "close": 2.4, "volume": 47637973.0}, {"date": "2020-06-12", "close": 2.29, "volume": 49052296.0}, {"date": "2020-06-15", "close": 2.2, "volume": 28070965.0}, {"date": "2020-06-16", "close": 2.31, "volume": 32150381.0}, {"date": "2020-06-17", "close": 2.38, "volume": 30210954.0}, {"date": "2020-06-18", "close": 2.32, "volume": 31891066.0}, {"date": "2020-06-19", "close": 2.21, "volume": 74185489.0}, {"date": "2020-06-22", "close": 2.19, "volume": 23197981.0}, {"date": "2020-06-23", "close": 2.26, "volume": 22900341.0}, {"date": "2020-06-24", "close": 2.26, "volume": 18431928.0}, {"date": "2020-06-25", "close": 2.12, "volume": 26839964.0}, {"date": "2020-06-26", "close": 2.19, "volume": 23633186.0}, {"date": "2020-06-29", "close": 2.15, "volume": 23908285.0}, {"date": "2020-06-30", "close": 2.17, "volume": 35217834.0}, {"date": "2020-07-01", "close": 2.28, "volume": 21354949.0}, {"date": "2020-07-02", "close": 2.32, "volume": 16291611.0}, {"date": "2020-07-03", "close": 2.25, "volume": 15439851.0}, {"date": "2020-07-06", "close": 2.25, "volume": 11022506.0}, {"date": "2020-07-07", "close": 2.15, "volume": 24120518.0}, {"date": "2020-07-08", "close": 2.12, "volume": 24963092.0}, {"date": "2020-07-09", "close": 2.12, "volume": 13642355.0}, {"date": "2020-07-10", "close": 2.12, "volume": 12209617.0}, {"date": "2020-07-13", "close": 2.16, "volume": 16174527.0}, {"date": "2020-07-14", "close": 2.15, "volume": 12656416.0}, {"date": "2020-07-15", "close": 2.16, "volume": 16035440.0}, {"date": "2020-07-16", "close": 2.14, "volume": 15382125.0}, {"date": "2020-07-17", "close": 2.14, "volume": 7231953.0}, {"date": "2020-07-20", "close": 2.1, "volume": 9331491.0}, {"date": "2020-07-21", "close": 2.17, "volume": 14510017.0}, {"date": "2020-07-22", "close": 2.09, "volume": 13127937.0}, {"date": "2020-07-23", "close": 2.17, "volume": 12165171.0}, {"date": "2020-07-24", "close": 2.11, "volume": 8909906.0}, {"date": "2020-07-27", "close": 2.14, "volume": 9283063.0}, {"date": "2020-07-28", "close": 2.09, "volume": 16441966.0}, {"date": "2020-07-29", "close": 2.09, "volume": 11866943.0}, {"date": "2020-07-30", "close": 2.02, "volume": 32975467.0}, {"date": "2020-07-31", "close": 2.04, "volume": 21204244.0}, {"date": "2020-08-03", "close": 1.925, "volume": 31210817.0}, {"date": "2020-08-04", "close": 2.02, "volume": 24205701.0}, {"date": "2020-08-05", "close": 1.965, "volume": 19815110.0}, {"date": "2020-08-06", "close": 1.92, "volume": 42238383.0}, {"date": "2020-08-07", "close": 1.92, "volume": 16168336.0}, {"date": "2020-08-10", "close": 1.985, "volume": 15852738.0}, {"date": "2020-08-11", "close": 2.08, "volume": 19484485.0}, {"date": "2020-08-12", "close": 2.12, "volume": 15942179.0}, {"date": "2020-08-13", "close": 2.13, "volume": 16448122.0}, {"date": "2020-08-14", "close": 2.08, "volume": 16466490.0}, {"date": "2020-08-17", "close": 2.09, "volume": 15409062.0}, {"date": "2020-08-18", "close": 2.09, "volume": 13292857.0}, {"date": "2020-08-19", "close": 1.99, "volume": 22239513.0}, {"date": "2020-08-20", "close": 1.99, "volume": 19990911.0}, {"date": "2020-08-21", "close": 2.06, "volume": 11531990.0}, {"date": "2020-08-24", "close": 2.02, "volume": 20290143.0}, {"date": "2020-08-25", "close": 2.11, "volume": 30801382.0}, {"date": "2020-08-26", "close": 2.09, "volume": 17142481.0}, {"date": "2020-08-27", "close": 2.06, "volume": 16373246.0}, {"date": "2020-08-28", "close": 2.14, "volume": 29432822.0}, {"date": "2020-08-31", "close": 2.26, "volume": 62287500.0}, {"date": "2020-09-01", "close": 2.22, "volume": 35686181.0}, {"date": "2020-09-02", "close": 2.24, "volume": 22369196.0}, {"date": "2020-09-03", "close": 2.27, "volume": 27304070.0}, {"date": "2020-09-04", "close": 2.18, "volume": 20465582.0}, {"date": "2020-09-07", "close": 2.18, "volume": 16055733.0}, {"date": "2020-09-08", "close": 2.27, "volume": 24612654.0}, {"date": "2020-09-09", "close": 2.18, "volume": 29103872.0}, {"date": "2020-09-10", "close": 2.14, "volume": 30944739.0}, {"date": "2020-09-11", "close": 2.1, "volume": 16520062.0}, {"date": "2020-09-14", "close": 2.1, "volume": 15211844.0}, {"date": "2020-09-15", "close": 2.21, "volume": 24032089.0}, {"date": "2020-09-16", "close": 2.27, "volume": 28375708.0}, {"date": "2020-09-17", "close": 2.32, "volume": 40783491.0}, {"date": "2020-09-18", "close": 2.27, "volume": 47950819.0}, {"date": "2020-09-21", "close": 2.2, "volume": 21090226.0}, {"date": "2020-09-22", "close": 2.13, "volume": 28892683.0}, {"date": "2020-09-23", "close": 2.18, "volume": 17878343.0}, {"date": "2020-09-24", "close": 2.18, "volume": 18563902.0}, {"date": "2020-09-25", "close": 2.2, "volume": 15705614.0}, {"date": "2020-09-28", "close": 2.26, "volume": 11174270.0}, {"date": "2020-09-29", "close": 2.28, "volume": 16387512.0}, {"date": "2020-09-30", "close": 2.2, "volume": 25822109.0}, {"date": "2020-10-01", "close": 2.26, "volume": 20392965.0}, {"date": "2020-10-02", "close": 2.21, "volume": 10981730.0}, {"date": "2020-10-05", "close": 2.3, "volume": 8728803.0}, {"date": "2020-10-06", "close": 2.3, "volume": 13532655.0}, {"date": "2020-10-07", "close": 2.31, "volume": 12033728.0}, {"date": "2020-10-08", "close": 2.31, "volume": 12138281.0}, {"date": "2020-10-09", "close": 2.3, "volume": 12368894.0}, {"date": "2020-10-12", "close": 2.32, "volume": 11083497.0}, {"date": "2020-10-13", "close": 2.34, "volume": 14939832.0}, {"date": "2020-10-14", "close": 2.26, "volume": 10506805.0}, {"date": "2020-10-15", "close": 2.29, "volume": 13490038.0}, {"date": "2020-10-16", "close": 2.21, "volume": 20574198.0}, {"date": "2020-10-19", "close": 2.26, "volume": 9496678.0}, {"date": "2020-10-20", "close": 2.23, "volume": 11831937.0}, {"date": "2020-10-21", "close": 2.3, "volume": 24810942.0}, {"date": "2020-10-22", "close": 2.23, "volume": 19553546.0}, {"date": "2020-10-23", "close": 2.27, "volume": 15677722.0}, {"date": "2020-10-26", "close": 2.26, "volume": 27034592.0}, {"date": "2020-10-27", "close": 2.21, "volume": 18687924.0}, {"date": "2020-10-28", "close": 2.19, "volume": 25394977.0}, {"date": "2020-10-29", "close": 2.16, "volume": 15173233.0}, {"date": "2020-10-30", "close": 2.1, "volume": 18843249.0}, {"date": "2020-11-02", "close": 2.15, "volume": 9966017.0}, {"date": "2020-11-03", "close": 2.28, "volume": 21631487.0}, {"date": "2020-11-04", "close": 2.33, "volume": 21868024.0}, {"date": "2020-11-05", "close": 2.38, "volume": 26267408.0}, {"date": "2020-11-06", "close": 2.4, "volume": 18168703.0}, {"date": "2020-11-09", "close": 2.41, "volume": 13539983.0}, {"date": "2020-11-10", "close": 2.76, "volume": 49981850.0}, {"date": "2020-11-11", "close": 2.76, "volume": 29110597.0}, {"date": "2020-11-12", "close": 2.68, "volume": 16877702.0}, {"date": "2020-11-13", "close": 2.64, "volume": 19677627.0}, {"date": "2020-11-16", "close": 2.715, "volume": 927291.0}, {"date": "2020-11-17", "close": 2.84, "volume": 35523970.0}, {"date": "2020-11-18", "close": 2.84, "volume": 27010438.0}, {"date": "2020-11-19", "close": 2.78, "volume": 17730547.0}, {"date": "2020-11-20", "close": 2.78, "volume": 13908240.0}, {"date": "2020-11-23", "close": 2.77, "volume": 6497769.0}, {"date": "2020-11-24", "close": 2.83, "volume": 15316883.0}, {"date": "2020-11-25", "close": 2.93, "volume": 31410433.0}, {"date": "2020-11-26", "close": 2.88, "volume": 10663883.0}, {"date": "2020-11-27", "close": 2.88, "volume": 8147196.0}, {"date": "2020-11-30", "close": 2.8, "volume": 31540385.0}, {"date": "2020-12-01", "close": 2.84, "volume": 20517107.0}, {"date": "2020-12-02", "close": 2.85, "volume": 16058667.0}, {"date": "2020-12-03", "close": 2.87, "volume": 14685445.0}, {"date": "2020-12-04", "close": 2.9, "volume": 17778623.0}, {"date": "2020-12-07", "close": 2.94, "volume": 16374855.0}, {"date": "2020-12-08", "close": 2.94, "volume": 17681328.0}, {"date": "2020-12-09", "close": 2.88, "volume": 16967701.0}, {"date": "2020-12-10", "close": 2.82, "volume": 30017532.0}, {"date": "2020-12-11", "close": 2.77, "volume": 19065032.0}, {"date": "2020-12-14", "close": 2.79, "volume": 10318106.0}, {"date": "2020-12-15", "close": 2.81, "volume": 7514541.0}, {"date": "2020-12-16", "close": 2.84, "volume": 9414523.0}, {"date": "2020-12-17", "close": 2.78, "volume": 18442087.0}, {"date": "2020-12-18", "close": 2.71, "volume": 28174302.0}, {"date": "2020-12-21", "close": 2.66, "volume": 20745043.0}, {"date": "2020-12-22", "close": 2.73, "volume": 14754514.0}, {"date": "2020-12-23", "close": 2.79, "volume": 9469034.0}, {"date": "2020-12-24", "close": 2.82, "volume": 6830581.0}, {"date": "2020-12-29", "close": 2.85, "volume": 7429992.0}, {"date": "2020-12-30", "close": 2.87, "volume": 12720674.0}, {"date": "2020-12-31", "close": 2.78, "volume": 9179697.0}, {"date": "2021-01-04", "close": 2.78, "volume": 10087772.0}, {"date": "2021-01-05", "close": 2.78, "volume": 15376295.0}, {"date": "2021-01-06", "close": 2.83, "volume": 20137994.0}, {"date": "2021-01-07", "close": 2.86, "volume": 14577650.0}, {"date": "2021-01-08", "close": 2.83, "volume": 8463125.0}, {"date": "2021-01-11", "close": 2.8, "volume": 5917197.0}, {"date": "2021-01-12", "close": 2.74, "volume": 10889482.0}, {"date": "2021-01-13", "close": 2.74, "volume": 13866820.0}, {"date": "2021-01-14", "close": 2.78, "volume": 24523589.0}, {"date": "2021-01-15", "close": 2.92, "volume": 25403485.0}, {"date": "2021-01-18", "close": 2.9, "volume": 10623423.0}, {"date": "2021-01-19", "close": 2.92, "volume": 13248508.0}, {"date": "2021-01-20", "close": 2.87, "volume": 12307764.0}, {"date": "2021-01-21", "close": 2.85, "volume": 14256533.0}, {"date": "2021-01-22", "close": 2.86, "volume": 8876645.0}, {"date": "2021-01-25", "close": 2.86, "volume": 5547549.0}, {"date": "2021-01-27", "close": 2.82, "volume": 13998104.0}, {"date": "2021-01-28", "close": 2.83, "volume": 14943495.0}, {"date": "2021-01-29", "close": 2.73, "volume": 32294677.0}, {"date": "2021-02-01", "close": 2.69, "volume": 18522634.0}, {"date": "2021-02-02", "close": 2.76, "volume": 18896580.0}, {"date": "2021-02-03", "close": 2.82, "volume": 13947820.0}, {"date": "2021-02-04", "close": 2.73, "volume": 17204046.0}, {"date": "2021-02-05", "close": 2.82, "volume": 12448921.0}, {"date": "2021-02-08", "close": 2.79, "volume": 12299127.0}, {"date": "2021-02-09", "close": 2.76, "volume": 23671251.0}, {"date": "2021-02-10", "close": 2.79, "volume": 12431757.0}, {"date": "2021-02-11", "close": 2.79, "volume": 11925558.0}, {"date": "2021-02-12", "close": 2.69, "volume": 14681981.0}, {"date": "2021-02-15", "close": 2.73, "volume": 19502746.0}, {"date": "2021-02-16", "close": 2.8, "volume": 14338630.0}, {"date": "2021-02-17", "close": 2.78, "volume": 12754015.0}, {"date": "2021-02-18", "close": 2.72, "volume": 11800128.0}, {"date": "2021-02-19", "close": 2.73, "volume": 13946236.0}, {"date": "2021-02-22", "close": 2.71, "volume": 12715539.0}, {"date": "2021-02-23", "close": 2.87, "volume": 20946936.0}, {"date": "2021-02-24", "close": 2.84, "volume": 31215357.0}, {"date": "2021-02-25", "close": 2.93, "volume": 38327068.0}, {"date": "2021-02-26", "close": 2.88, "volume": 27736783.0}, {"date": "2021-03-01", "close": 2.94, "volume": 27062281.0}, {"date": "2021-03-02", "close": 2.91, "volume": 13755961.0}, {"date": "2021-03-03", "close": 2.91, "volume": 9231467.0}, {"date": "2021-03-04", "close": 2.92, "volume": 17398290.0}, {"date": "2021-03-05", "close": 2.91, "volume": 13600622.0}, {"date": "2021-03-08", "close": 2.9, "volume": 7095759.0}, {"date": "2021-03-09", "close": 2.92, "volume": 10681732.0}, {"date": "2021-03-10", "close": 2.86, "volume": 9956632.0}, {"date": "2021-03-11", "close": 2.87, "volume": 12866179.0}, {"date": "2021-03-12", "close": 2.93, "volume": 7347130.0}, {"date": "2021-03-15", "close": 2.92, "volume": 15821745.0}, {"date": "2021-03-16", "close": 2.96, "volume": 12634631.0}, {"date": "2021-03-17", "close": 2.93, "volume": 9132013.0}, {"date": "2021-03-18", "close": 2.86, "volume": 20702127.0}, {"date": "2021-03-19", "close": 2.89, "volume": 38386477.0}, {"date": "2021-03-22", "close": 2.92, "volume": 7657052.0}, {"date": "2021-03-23", "close": 2.91, "volume": 8960925.0}, {"date": "2021-03-24", "close": 2.87, "volume": 15064779.0}, {"date": "2021-03-25", "close": 2.87, "volume": 8888708.0}, {"date": "2021-03-26", "close": 2.86, "volume": 17382365.0}, {"date": "2021-03-29", "close": 2.84, "volume": 9541194.0}, {"date": "2021-03-30", "close": 2.81, "volume": 8996687.0}, {"date": "2021-03-31", "close": 2.82, "volume": 22461511.0}, {"date": "2021-04-01", "close": 2.83, "volume": 8817243.0}, {"date": "2021-04-06", "close": 2.88, "volume": 10298891.0}, {"date": "2021-04-07", "close": 2.89, "volume": 16145269.0}, {"date": "2021-04-08", "close": 2.89, "volume": 7690739.0}, {"date": "2021-04-09", "close": 2.87, "volume": 8260328.0}, {"date": "2021-04-12", "close": 2.84, "volume": 12543783.0}, {"date": "2021-04-13", "close": 2.84, "volume": 9696483.0}, {"date": "2021-04-14", "close": 2.84, "volume": 9313394.0}, {"date": "2021-04-15", "close": 2.82, "volume": 10525951.0}, {"date": "2021-04-16", "close": 2.88, "volume": 16573326.0}, {"date": "2021-04-19", "close": 2.78, "volume": 16701448.0}, {"date": "2021-04-20", "close": 2.73, "volume": 14564891.0}, {"date": "2021-04-21", "close": 2.64, "volume": 17152236.0}, {"date": "2021-04-22", "close": 2.72, "volume": 16477941.0}, {"date": "2021-04-23", "close": 2.71, "volume": 7591050.0}, {"date": "2021-04-26", "close": 2.75, "volume": 8052036.0}, {"date": "2021-04-27", "close": 2.76, "volume": 14574941.0}, {"date": "2021-04-28", "close": 2.82, "volume": 13885087.0}, {"date": "2021-04-29", "close": 2.78, "volume": 9587308.0}, {"date": "2021-04-30", "close": 2.72, "volume": 11594409.0}, {"date": "2021-05-03", "close": 2.73, "volume": 7982432.0}, {"date": "2021-05-04", "close": 2.72, "volume": 8763747.0}, {"date": "2021-05-05", "close": 2.71, "volume": 9314596.0}, {"date": "2021-05-06", "close": 2.69, "volume": 11942767.0}, {"date": "2021-05-07", "close": 2.74, "volume": 8047190.0}, {"date": "2021-05-10", "close": 2.72, "volume": 7270961.0}, {"date": "2021-05-11", "close": 2.71, "volume": 14997793.0}, {"date": "2021-05-12", "close": 2.68, "volume": 15995529.0}, {"date": "2021-05-13", "close": 2.63, "volume": 10557573.0}, {"date": "2021-05-14", "close": 2.68, "volume": 5665021.0}, {"date": "2021-05-17", "close": 2.68, "volume": 5723693.0}, {"date": "2021-05-18", "close": 2.66, "volume": 10348044.0}, {"date": "2021-05-19", "close": 2.62, "volume": 12760899.0}, {"date": "2021-05-20", "close": 2.73, "volume": 14030451.0}, {"date": "2021-05-21", "close": 2.7, "volume": 9983759.0}, {"date": "2021-05-24", "close": 2.68, "volume": 7889265.0}, {"date": "2021-05-25", "close": 2.7, "volume": 5328495.0}, {"date": "2021-05-26", "close": 2.7, "volume": 11023302.0}, {"date": "2021-05-27", "close": 2.67, "volume": 19205061.0}, {"date": "2021-05-28", "close": 2.74, "volume": 11869463.0}, {"date": "2021-05-31", "close": 2.72, "volume": 6796091.0}, {"date": "2021-06-01", "close": 2.69, "volume": 4193035.0}, {"date": "2021-06-02", "close": 2.8, "volume": 11081738.0}, {"date": "2021-06-03", "close": 2.81, "volume": 17751331.0}, {"date": "2021-06-04", "close": 2.8, "volume": 10423678.0}, {"date": "2021-06-07", "close": 2.79, "volume": 9094775.0}, {"date": "2021-06-08", "close": 2.85, "volume": 16510814.0}, {"date": "2021-06-09", "close": 2.84, "volume": 15779040.0}, {"date": "2021-06-10", "close": 2.91, "volume": 28823767.0}, {"date": "2021-06-11", "close": 2.9, "volume": 14198502.0}, {"date": "2021-06-15", "close": 2.88, "volume": 10071985.0}, {"date": "2021-06-16", "close": 2.85, "volume": 12569933.0}, {"date": "2021-06-17", "close": 2.8, "volume": 18736575.0}, {"date": "2021-06-18", "close": 2.86, "volume": 27025502.0}, {"date": "2021-06-21", "close": 2.82, "volume": 11663202.0}, {"date": "2021-06-22", "close": 2.86, "volume": 9369275.0}, {"date": "2021-06-23", "close": 2.81, "volume": 11680463.0}, {"date": "2021-06-24", "close": 2.82, "volume": 12606196.0}, {"date": "2021-06-25", "close": 2.81, "volume": 8315914.0}, {"date": "2021-06-28", "close": 2.74, "volume": 10624729.0}, {"date": "2021-06-29", "close": 2.75, "volume": 12645256.0}, {"date": "2021-06-30", "close": 2.74, "volume": 13027008.0}, {"date": "2021-07-01", "close": 2.73, "volume": 8759144.0}, {"date": "2021-07-02", "close": 2.76, "volume": 8672504.0}, {"date": "2021-07-05", "close": 2.79, "volume": 7405005.0}, {"date": "2021-07-06", "close": 2.8, "volume": 11907032.0}, {"date": "2021-07-07", "close": 2.78, "volume": 9846434.0}, {"date": "2021-07-08", "close": 2.76, "volume": 11023343.0}, {"date": "2021-07-09", "close": 2.71, "volume": 20148620.0}, {"date": "2021-07-12", "close": 2.72, "volume": 10590036.0}, {"date": "2021-07-13", "close": 2.69, "volume": 12386902.0}, {"date": "2021-07-14", "close": 2.67, "volume": 8882266.0}, {"date": "2021-07-15", "close": 2.6, "volume": 11537672.0}, {"date": "2021-07-16", "close": 2.62, "volume": 16667275.0}, {"date": "2021-07-19", "close": 2.56, "volume": 13124776.0}, {"date": "2021-07-20", "close": 2.52, "volume": 12605883.0}, {"date": "2021-07-21", "close": 2.55, "volume": 12577624.0}, {"date": "2021-07-22", "close": 2.57, "volume": 9422908.0}, {"date": "2021-07-23", "close": 2.56, "volume": 9019948.0}, {"date": "2021-07-26", "close": 2.47, "volume": 24473394.0}, {"date": "2021-07-27", "close": 2.5, "volume": 18577989.0}, {"date": "2021-07-28", "close": 2.55, "volume": 17679687.0}, {"date": "2021-07-29", "close": 2.54, "volume": 18903359.0}, {"date": "2021-07-30", "close": 2.6, "volume": 22449813.0}, {"date": "2021-08-02", "close": 2.61, "volume": 9017884.0}, {"date": "2021-08-03", "close": 2.58, "volume": 22162839.0}, {"date": "2021-08-04", "close": 2.61, "volume": 14633067.0}, {"date": "2021-08-05", "close": 2.64, "volume": 14456932.0}, {"date": "2021-08-06", "close": 2.64, "volume": 11228345.0}, {"date": "2021-08-09", "close": 2.63, "volume": 7708302.0}, {"date": "2021-08-10", "close": 2.59, "volume": 20528998.0}, {"date": "2021-08-11", "close": 2.61, "volume": 19912421.0}, {"date": "2021-08-12", "close": 2.62, "volume": 11466490.0}, {"date": "2021-08-13", "close": 2.56, "volume": 55734989.0}, {"date": "2021-08-16", "close": 2.55, "volume": 18562469.0}, {"date": "2021-08-17", "close": 2.53, "volume": 16523606.0}, {"date": "2021-08-18", "close": 2.56, "volume": 22538378.0}, {"date": "2021-08-19", "close": 2.55, "volume": 26817085.0}, {"date": "2021-08-20", "close": 2.56, "volume": 15766958.0}, {"date": "2021-08-23", "close": 2.55, "volume": 13944447.0}, {"date": "2021-08-24", "close": 2.72, "volume": 25922534.0}, {"date": "2021-08-25", "close": 2.78, "volume": 26756432.0}, {"date": "2021-08-26", "close": 2.74, "volume": 19967909.0}, {"date": "2021-08-27", "close": 2.8, "volume": 27183257.0}, {"date": "2021-08-30", "close": 2.86, "volume": 18853314.0}, {"date": "2021-08-31", "close": 2.85, "volume": 24988932.0}, {"date": "2021-09-01", "close": 2.88, "volume": 11812573.0}, {"date": "2021-09-02", "close": 2.88, "volume": 15883818.0}, {"date": "2021-09-03", "close": 2.9, "volume": 9244477.0}, {"date": "2021-09-06", "close": 2.92, "volume": 7892903.0}, {"date": "2021-09-07", "close": 2.9, "volume": 10523419.0}, {"date": "2021-09-08", "close": 2.87, "volume": 15876074.0}, {"date": "2021-09-09", "close": 2.82, "volume": 13626731.0}, {"date": "2021-09-10", "close": 2.83, "volume": 10307541.0}, {"date": "2021-09-13", "close": 2.82, "volume": 8522142.0}, {"date": "2021-09-14", "close": 2.91, "volume": 28490442.0}, {"date": "2021-09-15", "close": 2.94, "volume": 37843372.0}, {"date": "2021-09-16", "close": 2.99, "volume": 31268780.0}, {"date": "2021-09-17", "close": 2.99, "volume": 48234610.0}, {"date": "2021-09-20", "close": 2.93, "volume": 21890365.0}, {"date": "2021-09-21", "close": 2.93, "volume": 12924489.0}, {"date": "2021-09-22", "close": 2.95, "volume": 14436568.0}, {"date": "2021-09-23", "close": 2.95, "volume": 21990926.0}, {"date": "2021-09-24", "close": 2.9, "volume": 10571966.0}, {"date": "2021-09-27", "close": 2.94, "volume": 11717437.0}, {"date": "2021-09-28", "close": 2.95, "volume": 13933966.0}, {"date": "2021-09-29", "close": 2.94, "volume": 25649651.0}, {"date": "2021-09-30", "close": 2.99, "volume": 18379722.0}, {"date": "2021-10-01", "close": 2.93, "volume": 13154753.0}, {"date": "2021-10-04", "close": 3.0, "volume": 9640367.0}, {"date": "2021-10-05", "close": 3.01, "volume": 19924651.0}, {"date": "2021-10-06", "close": 2.99, "volume": 10265429.0}, {"date": "2021-10-07", "close": 2.98, "volume": 16332097.0}, {"date": "2021-10-08", "close": 3.01, "volume": 12937607.0}, {"date": "2021-10-11", "close": 2.97, "volume": 9774797.0}, {"date": "2021-10-12", "close": 2.98, "volume": 11473483.0}, {"date": "2021-10-13", "close": 3.04, "volume": 18864051.0}, {"date": "2021-10-14", "close": 3.02, "volume": 13675858.0}, {"date": "2021-10-15", "close": 3.04, "volume": 10804799.0}, {"date": "2021-10-18", "close": 3.01, "volume": 12687114.0}, {"date": "2021-10-19", "close": 3.01, "volume": 10877513.0}, {"date": "2021-10-20", "close": 3.01, "volume": 9534047.0}, {"date": "2021-10-21", "close": 3.11, "volume": 14873280.0}, {"date": "2021-10-22", "close": 3.11, "volume": 11841060.0}, {"date": "2021-10-25", "close": 3.1, "volume": 4860585.0}, {"date": "2021-10-26", "close": 3.13, "volume": 6093166.0}, {"date": "2021-10-27", "close": 3.12, "volume": 6493607.0}, {"date": "2021-10-28", "close": 3.12, "volume": 7917893.0}, {"date": "2021-10-29", "close": 3.02, "volume": 14325366.0}, {"date": "2021-11-01", "close": 3.0, "volume": 11442940.0}, {"date": "2021-11-02", "close": 2.99, "volume": 8492033.0}, {"date": "2021-11-03", "close": 3.0, "volume": 9060263.0}, {"date": "2021-11-04", "close": 3.05, "volume": 11237994.0}, {"date": "2021-11-05", "close": 3.08, "volume": 7733046.0}, {"date": "2021-11-08", "close": 3.17, "volume": 10830732.0}, {"date": "2021-11-09", "close": 3.13, "volume": 11043850.0}, {"date": "2021-11-10", "close": 3.09, "volume": 7111053.0}, {"date": "2021-11-11", "close": 3.04, "volume": 10101669.0}, {"date": "2021-11-12", "close": 3.07, "volume": 5816751.0}, {"date": "2021-11-15", "close": 3.04, "volume": 6726681.0}, {"date": "2021-11-16", "close": 3.02, "volume": 9134295.0}, {"date": "2021-11-17", "close": 3.06, "volume": 9222800.0}, {"date": "2021-11-18", "close": 3.1, "volume": 10631817.0}, {"date": "2021-11-19", "close": 3.14, "volume": 9706050.0}, {"date": "2021-11-22", "close": 3.1, "volume": 7248279.0}, {"date": "2021-11-23", "close": 3.17, "volume": 13499409.0}, {"date": "2021-11-24", "close": 3.18, "volume": 13071108.0}, {"date": "2021-11-25", "close": 3.22, "volume": 9526456.0}, {"date": "2021-11-26", "close": 3.16, "volume": 15665093.0}, {"date": "2021-11-29", "close": 3.04, "volume": 19603651.0}, {"date": "2021-11-30", "close": 3.09, "volume": 23078417.0}, {"date": "2021-12-01", "close": 3.03, "volume": 19137134.0}, {"date": "2021-12-02", "close": 2.98, "volume": 9477752.0}, {"date": "2021-12-03", "close": 3.0, "volume": 8295222.0}, {"date": "2021-12-06", "close": 3.02, "volume": 9870157.0}, {"date": "2021-12-07", "close": 3.11, "volume": 9592787.0}, {"date": "2021-12-08", "close": 3.12, "volume": 7620726.0}, {"date": "2021-12-09", "close": 3.12, "volume": 7424811.0}, {"date": "2021-12-10", "close": 3.13, "volume": 9932549.0}, {"date": "2021-12-13", "close": 3.16, "volume": 12373608.0}, {"date": "2021-12-14", "close": 3.12, "volume": 12809507.0}, {"date": "2021-12-15", "close": 3.1, "volume": 13079850.0}, {"date": "2021-12-16", "close": 3.1, "volume": 18417064.0}, {"date": "2021-12-17", "close": 3.07, "volume": 25292233.0}, {"date": "2021-12-20", "close": 3.04, "volume": 10794343.0}, {"date": "2021-12-21", "close": 3.08, "volume": 10470839.0}, {"date": "2021-12-22", "close": 3.08, "volume": 10143569.0}, {"date": "2021-12-23", "close": 3.08, "volume": 5027066.0}, {"date": "2021-12-24", "close": 3.13, "volume": 2173750.0}, {"date": "2021-12-29", "close": 3.16, "volume": 7080921.0}, {"date": "2021-12-30", "close": 3.21, "volume": 10683477.0}, {"date": "2021-12-31", "close": 3.16, "volume": 5975582.0}, {"date": "2022-01-04", "close": 3.25, "volume": 6557790.0}, {"date": "2022-01-05", "close": 3.24, "volume": 13617454.0}, {"date": "2022-01-06", "close": 3.13, "volume": 11920594.0}, {"date": "2022-01-07", "close": 3.17, "volume": 6659534.0}, {"date": "2022-01-10", "close": 3.17, "volume": 6908721.0}, {"date": "2022-01-11", "close": 3.14, "volume": 12072638.0}, {"date": "2022-01-12", "close": 3.15, "volume": 8546905.0}, {"date": "2022-01-13", "close": 3.14, "volume": 7771201.0}, {"date": "2022-01-14", "close": 3.06, "volume": 12222006.0}, {"date": "2022-01-17", "close": 3.04, "volume": 11020013.0}, {"date": "2022-01-18", "close": 3.03, "volume": 10861471.0}, {"date": "2022-01-19", "close": 3.04, "volume": 28936619.0}, {"date": "2022-01-20", "close": 3.0, "volume": 11552707.0}, {"date": "2022-01-21", "close": 2.95, "volume": 12022507.0}, {"date": "2022-01-24", "close": 2.97, "volume": 10899336.0}, {"date": "2022-01-25", "close": 2.87, "volume": 17791008.0}, {"date": "2022-01-27", "close": 2.82, "volume": 20398224.0}, {"date": "2022-01-28", "close": 2.88, "volume": 38942160.0}, {"date": "2022-01-31", "close": 2.92, "volume": 12335618.0}, {"date": "2022-02-01", "close": 2.93, "volume": 9053160.0}, {"date": "2022-02-02", "close": 2.96, "volume": 9509407.0}, {"date": "2022-02-03", "close": 2.95, "volume": 6665242.0}, {"date": "2022-02-04", "close": 2.96, "volume": 18406765.0}, {"date": "2022-02-07", "close": 2.93, "volume": 7320864.0}, {"date": "2022-02-08", "close": 2.99, "volume": 8688560.0}, {"date": "2022-02-09", "close": 3.06, "volume": 13001667.0}, {"date": "2022-02-10", "close": 3.04, "volume": 11985940.0}, {"date": "2022-02-11", "close": 3.01, "volume": 13320102.0}, {"date": "2022-02-14", "close": 2.95, "volume": 11502733.0}, {"date": "2022-02-15", "close": 2.98, "volume": 11607467.0}, {"date": "2022-02-16", "close": 3.15, "volume": 23868033.0}, {"date": "2022-02-17", "close": 3.18, "volume": 17800443.0}, {"date": "2022-02-18", "close": 3.18, "volume": 21957939.0}, {"date": "2022-02-21", "close": 3.23, "volume": 10661607.0}, {"date": "2022-02-22", "close": 3.16, "volume": 11944241.0}, {"date": "2022-02-23", "close": 3.02, "volume": 26428784.0}, {"date": "2022-02-24", "close": 2.99, "volume": 19723359.0}, {"date": "2022-02-25", "close": 3.04, "volume": 12929909.0}, {"date": "2022-02-28", "close": 3.07, "volume": 12209014.0}, {"date": "2022-03-01", "close": 3.05, "volume": 17749205.0}, {"date": "2022-03-02", "close": 2.99, "volume": 14134527.0}, {"date": "2022-03-03", "close": 3.0, "volume": 11155128.0}, {"date": "2022-03-04", "close": 2.96, "volume": 12935293.0}, {"date": "2022-03-07", "close": 2.93, "volume": 10535009.0}, {"date": "2022-03-08", "close": 2.9, "volume": 12640601.0}, {"date": "2022-03-09", "close": 2.95, "volume": 10771293.0}, {"date": "2022-03-10", "close": 3.05, "volume": 13741212.0}, {"date": "2022-03-11", "close": 3.01, "volume": 12399179.0}, {"date": "2022-03-14", "close": 2.99, "volume": 7572638.0}, {"date": "2022-03-15", "close": 3.04, "volume": 8012108.0}, {"date": "2022-03-16", "close": 3.07, "volume": 11401475.0}, {"date": "2022-03-17", "close": 3.08, "volume": 15290711.0}, {"date": "2022-03-18", "close": 3.07, "volume": 20284209.0}, {"date": "2022-03-21", "close": 3.06, "volume": 8551279.0}, {"date": "2022-03-22", "close": 3.07, "volume": 10479748.0}, {"date": "2022-03-23", "close": 3.1, "volume": 8781222.0}, {"date": "2022-03-24", "close": 3.05, "volume": 9723999.0}, {"date": "2022-03-25", "close": 3.11, "volume": 10542996.0}, {"date": "2022-03-28", "close": 3.07, "volume": 14375403.0}, {"date": "2022-03-29", "close": 3.1, "volume": 11506822.0}, {"date": "2022-03-30", "close": 3.11, "volume": 12568025.0}, {"date": "2022-03-31", "close": 3.05, "volume": 21152475.0}, {"date": "2022-04-01", "close": 3.11, "volume": 9752914.0}, {"date": "2022-04-04", "close": 3.12, "volume": 6659401.0}, {"date": "2022-04-05", "close": 3.1, "volume": 6680294.0}, {"date": "2022-04-06", "close": 3.07, "volume": 17060903.0}, {"date": "2022-04-07", "close": 3.06, "volume": 10072915.0}, {"date": "2022-04-08", "close": 3.01, "volume": 12547967.0}, {"date": "2022-04-11", "close": 2.98, "volume": 10751864.0}, {"date": "2022-04-12", "close": 2.95, "volume": 10811372.0}, {"date": "2022-04-13", "close": 2.95, "volume": 7583023.0}, {"date": "2022-04-14", "close": 2.97, "volume": 6892919.0}, {"date": "2022-04-19", "close": 2.98, "volume": 6233897.0}, {"date": "2022-04-20", "close": 2.99, "volume": 9054747.0}, {"date": "2022-04-21", "close": 3.05, "volume": 8179129.0}, {"date": "2022-04-22", "close": 2.93, "volume": 10727545.0}, {"date": "2022-04-26", "close": 2.92, "volume": 13638994.0}, {"date": "2022-04-27", "close": 2.95, "volume": 11114067.0}, {"date": "2022-04-28", "close": 2.99, "volume": 9334786.0}, {"date": "2022-04-29", "close": 2.99, "volume": 13212915.0}, {"date": "2022-05-02", "close": 2.91, "volume": 9848067.0}, {"date": "2022-05-03", "close": 2.86, "volume": 12572546.0}, {"date": "2022-05-04", "close": 2.83, "volume": 14291087.0}, {"date": "2022-05-05", "close": 2.91, "volume": 9704680.0}, {"date": "2022-05-06", "close": 2.82, "volume": 11432673.0}, {"date": "2022-05-09", "close": 2.72, "volume": 12990439.0}, {"date": "2022-05-10", "close": 2.75, "volume": 17782873.0}, {"date": "2022-05-11", "close": 2.77, "volume": 10487856.0}, {"date": "2022-05-12", "close": 2.76, "volume": 10530128.0}, {"date": "2022-05-13", "close": 2.83, "volume": 14482917.0}, {"date": "2022-05-16", "close": 2.85, "volume": 8666499.0}, {"date": "2022-05-17", "close": 2.86, "volume": 10451893.0}, {"date": "2022-05-18", "close": 2.95, "volume": 12373403.0}, {"date": "2022-05-19", "close": 2.9, "volume": 13646981.0}, {"date": "2022-05-20", "close": 2.85, "volume": 16378585.0}, {"date": "2022-05-23", "close": 2.86, "volume": 7319277.0}, {"date": "2022-05-24", "close": 2.85, "volume": 8727366.0}, {"date": "2022-05-25", "close": 2.87, "volume": 7469297.0}, {"date": "2022-05-26", "close": 2.86, "volume": 9191179.0}, {"date": "2022-05-27", "close": 2.93, "volume": 12540852.0}, {"date": "2022-05-30", "close": 2.94, "volume": 11682528.0}, {"date": "2022-05-31", "close": 2.87, "volume": 30841689.0}, {"date": "2022-06-01", "close": 2.84, "volume": 13340995.0}, {"date": "2022-06-02", "close": 2.8, "volume": 10047858.0}, {"date": "2022-06-03", "close": 2.82, "volume": 7668448.0}, {"date": "2022-06-06", "close": 2.79, "volume": 8389093.0}, {"date": "2022-06-07", "close": 2.72, "volume": 15549582.0}, {"date": "2022-06-08", "close": 2.76, "volume": 10740442.0}, {"date": "2022-06-09", "close": 2.73, "volume": 11787349.0}, {"date": "2022-06-10", "close": 2.64, "volume": 18106488.0}, {"date": "2022-06-14", "close": 2.55, "volume": 26874995.0}, {"date": "2022-06-15", "close": 2.5, "volume": 19326575.0}, {"date": "2022-06-16", "close": 2.52, "volume": 16410953.0}, {"date": "2022-06-17", "close": 2.49, "volume": 33533568.0}, {"date": "2022-06-20", "close": 2.61, "volume": 13550413.0}, {"date": "2022-06-21", "close": 2.62, "volume": 16170496.0}, {"date": "2022-06-22", "close": 2.58, "volume": 12601827.0}, {"date": "2022-06-23", "close": 2.64, "volume": 7457857.0}, {"date": "2022-06-24", "close": 2.68, "volume": 9621561.0}, {"date": "2022-06-27", "close": 2.68, "volume": 9526438.0}, {"date": "2022-06-28", "close": 2.73, "volume": 11783293.0}, {"date": "2022-06-29", "close": 2.71, "volume": 12484719.0}, {"date": "2022-06-30", "close": 2.59, "volume": 23971467.0}, {"date": "2022-07-01", "close": 2.62, "volume": 17337782.0}, {"date": "2022-07-04", "close": 2.68, "volume": 11078441.0}, {"date": "2022-07-05", "close": 2.62, "volume": 10284823.0}, {"date": "2022-07-06", "close": 2.7, "volume": 21330642.0}, {"date": "2022-07-07", "close": 2.68, "volume": 14003218.0}, {"date": "2022-07-08", "close": 2.72, "volume": 9135007.0}, {"date": "2022-07-11", "close": 2.75, "volume": 9606805.0}, {"date": "2022-07-12", "close": 2.74, "volume": 10849218.0}, {"date": "2022-07-13", "close": 2.72, "volume": 8768726.0}, {"date": "2022-07-14", "close": 2.68, "volume": 8804797.0}, {"date": "2022-07-15", "close": 2.7, "volume": 11784990.0}, {"date": "2022-07-18", "close": 2.74, "volume": 11623762.0}, {"date": "2022-07-19", "close": 2.76, "volume": 10462341.0}, {"date": "2022-07-20", "close": 2.83, "volume": 11635275.0}, {"date": "2022-07-21", "close": 2.79, "volume": 12251785.0}, {"date": "2022-07-22", "close": 2.84, "volume": 12801456.0}, {"date": "2022-07-25", "close": 2.82, "volume": 8301823.0}, {"date": "2022-07-26", "close": 2.85, "volume": 6798565.0}, {"date": "2022-07-27", "close": 2.83, "volume": 7274004.0}, {"date": "2022-07-28", "close": 2.84, "volume": 7316417.0}, {"date": "2022-07-29", "close": 2.9, "volume": 14179933.0}, {"date": "2022-08-01", "close": 2.9, "volume": 9506755.0}, {"date": "2022-08-02", "close": 2.88, "volume": 14799909.0}, {"date": "2022-08-03", "close": 2.87, "volume": 10695781.0}, {"date": "2022-08-04", "close": 2.88, "volume": 13147737.0}, {"date": "2022-08-05", "close": 2.87, "volume": 7889001.0}, {"date": "2022-08-08", "close": 2.84, "volume": 7426956.0}, {"date": "2022-08-09", "close": 2.88, "volume": 8780403.0}, {"date": "2022-08-10", "close": 2.89, "volume": 8559664.0}, {"date": "2022-08-11", "close": 2.91, "volume": 6706967.0}, {"date": "2022-08-12", "close": 2.86, "volume": 8947945.0}, {"date": "2022-08-15", "close": 2.89, "volume": 9377387.0}, {"date": "2022-08-16", "close": 2.83, "volume": 15799993.0}, {"date": "2022-08-17", "close": 2.85, "volume": 10801588.0}, {"date": "2022-08-18", "close": 2.82, "volume": 9709256.0}, {"date": "2022-08-19", "close": 2.78, "volume": 12039947.0}, {"date": "2022-08-22", "close": 2.78, "volume": 13106045.0}, {"date": "2022-08-23", "close": 2.84, "volume": 22227046.0}, {"date": "2022-08-24", "close": 2.84, "volume": 15839063.0}, {"date": "2022-08-25", "close": 2.86, "volume": 12844659.0}, {"date": "2022-08-26", "close": 2.9, "volume": 11504841.0}, {"date": "2022-08-29", "close": 2.86, "volume": 17142931.0}, {"date": "2022-08-30", "close": 2.93, "volume": 12660351.0}, {"date": "2022-08-31", "close": 2.94, "volume": 33568724.0}, {"date": "2022-09-01", "close": 2.88, "volume": 18042286.0}, {"date": "2022-09-02", "close": 2.89, "volume": 8236014.0}, {"date": "2022-09-05", "close": 2.88, "volume": 10192251.0}, {"date": "2022-09-06", "close": 2.88, "volume": 15002629.0}, {"date": "2022-09-07", "close": 2.82, "volume": 20235153.0}, {"date": "2022-09-08", "close": 2.89, "volume": 14223588.0}, {"date": "2022-09-09", "close": 2.88, "volume": 17880247.0}, {"date": "2022-09-12", "close": 2.88, "volume": 6432708.0}, {"date": "2022-09-13", "close": 2.92, "volume": 6610506.0}, {"date": "2022-09-14", "close": 2.8, "volume": 9693153.0}, {"date": "2022-09-15", "close": 2.78, "volume": 22190670.0}, {"date": "2022-09-16", "close": 2.74, "volume": 31325998.0}, {"date": "2022-09-19", "close": 2.79, "volume": 10768111.0}, {"date": "2022-09-20", "close": 2.78, "volume": 7981434.0}, {"date": "2022-09-21", "close": 2.7, "volume": 27330377.0}, {"date": "2022-09-23", "close": 2.59, "volume": 14434798.0}, {"date": "2022-09-26", "close": 2.6, "volume": 15489323.0}, {"date": "2022-09-27", "close": 2.54, "volume": 20045213.0}, {"date": "2022-09-28", "close": 2.52, "volume": 11125924.0}, {"date": "2022-09-29", "close": 2.57, "volume": 10456240.0}, {"date": "2022-09-30", "close": 2.54, "volume": 19424969.0}, {"date": "2022-10-03", "close": 2.58, "volume": 8506859.0}, {"date": "2022-10-04", "close": 2.67, "volume": 13888251.0}, {"date": "2022-10-05", "close": 2.68, "volume": 10976211.0}, {"date": "2022-10-06", "close": 2.66, "volume": 8727756.0}, {"date": "2022-10-07", "close": 2.63, "volume": 6644203.0}, {"date": "2022-10-10", "close": 2.58, "volume": 6481606.0}, {"date": "2022-10-11", "close": 2.58, "volume": 8172491.0}, {"date": "2022-10-12", "close": 2.63, "volume": 9093373.0}, {"date": "2022-10-13", "close": 2.56, "volume": 8137887.0}, {"date": "2022-10-14", "close": 2.62, "volume": 8773811.0}, {"date": "2022-10-17", "close": 2.59, "volume": 6772049.0}, {"date": "2022-10-18", "close": 2.66, "volume": 12047923.0}, {"date": "2022-10-19", "close": 2.64, "volume": 5878459.0}, {"date": "2022-10-20", "close": 2.66, "volume": 13160864.0}, {"date": "2022-10-21", "close": 2.62, "volume": 8793048.0}, {"date": "2022-10-24", "close": 2.63, "volume": 7880512.0}, {"date": "2022-10-25", "close": 2.68, "volume": 7161364.0}, {"date": "2022-10-26", "close": 2.76, "volume": 14868103.0}, {"date": "2022-10-27", "close": 2.77, "volume": 12015620.0}, {"date": "2022-10-28", "close": 2.88, "volume": 17281680.0}, {"date": "2022-10-31", "close": 2.9, "volume": 20325990.0}, {"date": "2022-11-01", "close": 2.95, "volume": 13701125.0}, {"date": "2022-11-02", "close": 2.94, "volume": 12568333.0}, {"date": "2022-11-03", "close": 2.88, "volume": 10880410.0}, {"date": "2022-11-04", "close": 2.87, "volume": 15525685.0}, {"date": "2022-11-07", "close": 2.88, "volume": 10126107.0}, {"date": "2022-11-08", "close": 2.87, "volume": 7736489.0}, {"date": "2022-11-09", "close": 2.9, "volume": 8206592.0}, {"date": "2022-11-10", "close": 2.9, "volume": 11441250.0}, {"date": "2022-11-11", "close": 2.95, "volume": 16724443.0}, {"date": "2022-11-14", "close": 2.86, "volume": 17047854.0}, {"date": "2022-11-15", "close": 2.82, "volume": 13604125.0}, {"date": "2022-11-16", "close": 2.85, "volume": 8319789.0}, {"date": "2022-11-17", "close": 2.87, "volume": 8664861.0}, {"date": "2022-11-18", "close": 2.86, "volume": 8122854.0}, {"date": "2022-11-21", "close": 2.88, "volume": 9960845.0}, {"date": "2022-11-22", "close": 2.92, "volume": 9987752.0}, {"date": "2022-11-23", "close": 2.9, "volume": 7143987.0}, {"date": "2022-11-24", "close": 2.95, "volume": 7331729.0}, {"date": "2022-11-25", "close": 2.97, "volume": 12444141.0}, {"date": "2022-11-28", "close": 2.99, "volume": 15091153.0}, {"date": "2022-11-29", "close": 2.94, "volume": 11904481.0}, {"date": "2022-11-30", "close": 2.97, "volume": 20929570.0}, {"date": "2022-12-01", "close": 3.01, "volume": 9872870.0}, {"date": "2022-12-02", "close": 2.93, "volume": 9456386.0}, {"date": "2022-12-05", "close": 2.96, "volume": 7918976.0}, {"date": "2022-12-06", "close": 2.92, "volume": 10986662.0}, {"date": "2022-12-07", "close": 2.91, "volume": 10676053.0}, {"date": "2022-12-08", "close": 2.91, "volume": 16677443.0}, {"date": "2022-12-09", "close": 2.88, "volume": 10250864.0}, {"date": "2022-12-12", "close": 2.89, "volume": 8593294.0}, {"date": "2022-12-13", "close": 2.93, "volume": 12218224.0}, {"date": "2022-12-14", "close": 2.96, "volume": 10928100.0}, {"date": "2022-12-15", "close": 2.92, "volume": 21194633.0}, {"date": "2022-12-16", "close": 2.91, "volume": 16847463.0}, {"date": "2022-12-19", "close": 2.89, "volume": 6710613.0}, {"date": "2022-12-20", "close": 2.78, "volume": 12467268.0}, {"date": "2022-12-21", "close": 2.86, "volume": 14031726.0}, {"date": "2022-12-22", "close": 2.9, "volume": 10047038.0}, {"date": "2022-12-23", "close": 2.89, "volume": 3047162.0}, {"date": "2022-12-28", "close": 2.87, "volume": 5629581.0}, {"date": "2022-12-29", "close": 2.91, "volume": 12311272.0}, {"date": "2022-12-30", "close": 2.88, "volume": 7004726.0}, {"date": "2023-01-03", "close": 2.88, "volume": 6599429.0}, {"date": "2023-01-04", "close": 2.91, "volume": 10266518.0}, {"date": "2023-01-05", "close": 2.9, "volume": 7594243.0}, {"date": "2023-01-06", "close": 2.87, "volume": 11253616.0}, {"date": "2023-01-09", "close": 2.91, "volume": 4977217.0}, {"date": "2023-01-10", "close": 2.88, "volume": 8308908.0}, {"date": "2023-01-11", "close": 2.94, "volume": 7625708.0}, {"date": "2023-01-12", "close": 2.97, "volume": 10219590.0}, {"date": "2023-01-13", "close": 3.01, "volume": 9193938.0}, {"date": "2023-01-16", "close": 3.02, "volume": 10982375.0}, {"date": "2023-01-17", "close": 3.02, "volume": 8296077.0}, {"date": "2023-01-18", "close": 3.01, "volume": 7507530.0}, {"date": "2023-01-19", "close": 3.03, "volume": 12308918.0}, {"date": "2023-01-20", "close": 3.04, "volume": 11196188.0}, {"date": "2023-01-23", "close": 3.06, "volume": 11056923.0}, {"date": "2023-01-24", "close": 3.11, "volume": 11303823.0}, {"date": "2023-01-25", "close": 3.08, "volume": 9070412.0}, {"date": "2023-01-27", "close": 3.1, "volume": 12349536.0}, {"date": "2023-01-30", "close": 3.1, "volume": 11380992.0}, {"date": "2023-01-31", "close": 3.05, "volume": 12728882.0}, {"date": "2023-02-01", "close": 3.08, "volume": 14097807.0}, {"date": "2023-02-02", "close": 3.06, "volume": 9674005.0}, {"date": "2023-02-03", "close": 3.1, "volume": 13310693.0}, {"date": "2023-02-06", "close": 3.07, "volume": 10129822.0}, {"date": "2023-02-07", "close": 3.04, "volume": 11361553.0}, {"date": "2023-02-08", "close": 3.02, "volume": 9075260.0}, {"date": "2023-02-09", "close": 2.94, "volume": 13074655.0}, {"date": "2023-02-10", "close": 2.93, "volume": 6463129.0}, {"date": "2023-02-13", "close": 2.94, "volume": 8033240.0}, {"date": "2023-02-14", "close": 2.97, "volume": 7013619.0}, {"date": "2023-02-15", "close": 2.98, "volume": 10910549.0}, {"date": "2023-02-16", "close": 2.97, "volume": 12133029.0}, {"date": "2023-02-17", "close": 2.94, "volume": 5992956.0}, {"date": "2023-02-20", "close": 2.91, "volume": 10331645.0}, {"date": "2023-02-21", "close": 2.89, "volume": 7001478.0}, {"date": "2023-02-22", "close": 2.99, "volume": 12401772.0}, {"date": "2023-02-23", "close": 3.02, "volume": 13136343.0}, {"date": "2023-02-24", "close": 3.09, "volume": 23278477.0}, {"date": "2023-02-27", "close": 2.98, "volume": 10468512.0}, {"date": "2023-02-28", "close": 2.98, "volume": 20928593.0}, {"date": "2023-03-01", "close": 2.94, "volume": 8998375.0}, {"date": "2023-03-02", "close": 2.93, "volume": 12150177.0}, {"date": "2023-03-03", "close": 2.96, "volume": 6606816.0}, {"date": "2023-03-06", "close": 3.02, "volume": 7088125.0}, {"date": "2023-03-07", "close": 3.05, "volume": 11384494.0}, {"date": "2023-03-08", "close": 3.04, "volume": 7453163.0}, {"date": "2023-03-09", "close": 3.03, "volume": 8524613.0}, {"date": "2023-03-10", "close": 2.98, "volume": 6974343.0}, {"date": "2023-03-13", "close": 2.91, "volume": 9875743.0}, {"date": "2023-03-14", "close": 2.89, "volume": 17955081.0}, {"date": "2023-03-15", "close": 2.94, "volume": 22706420.0}, {"date": "2023-03-16", "close": 2.93, "volume": 19540481.0}, {"date": "2023-03-17", "close": 2.87, "volume": 22741098.0}, {"date": "2023-03-20", "close": 2.74, "volume": 17712731.0}, {"date": "2023-03-21", "close": 2.76, "volume": 14366118.0}, {"date": "2023-03-22", "close": 2.78, "volume": 11597453.0}, {"date": "2023-03-23", "close": 2.74, "volume": 10724991.0}, {"date": "2023-03-24", "close": 2.74, "volume": 7870283.0}, {"date": "2023-03-27", "close": 2.75, "volume": 8930537.0}, {"date": "2023-03-28", "close": 2.76, "volume": 12394371.0}, {"date": "2023-03-29", "close": 2.73, "volume": 7740720.0}, {"date": "2023-03-30", "close": 2.74, "volume": 14173456.0}, {"date": "2023-03-31", "close": 2.75, "volume": 13959840.0}, {"date": "2023-04-03", "close": 2.79, "volume": 7773971.0}, {"date": "2023-04-04", "close": 2.81, "volume": 10135374.0}, {"date": "2023-04-05", "close": 2.82, "volume": 8842742.0}, {"date": "2023-04-06", "close": 2.77, "volume": 9064865.0}, {"date": "2023-04-11", "close": 2.74, "volume": 14853809.0}, {"date": "2023-04-12", "close": 2.78, "volume": 11478162.0}, {"date": "2023-04-13", "close": 2.76, "volume": 10467739.0}, {"date": "2023-04-14", "close": 2.74, "volume": 7316266.0}, {"date": "2023-04-17", "close": 2.81, "volume": 9244467.0}, {"date": "2023-04-18", "close": 2.79, "volume": 9559440.0}, {"date": "2023-04-19", "close": 2.79, "volume": 3961987.0}, {"date": "2023-04-20", "close": 2.8, "volume": 10930133.0}, {"date": "2023-04-21", "close": 2.81, "volume": 6257067.0}, {"date": "2023-04-24", "close": 2.86, "volume": 5553161.0}, {"date": "2023-04-26", "close": 2.85, "volume": 9910155.0}, {"date": "2023-04-27", "close": 2.83, "volume": 7248574.0}, {"date": "2023-04-28", "close": 2.88, "volume": 13559917.0}, {"date": "2023-05-01", "close": 2.88, "volume": 8044838.0}, {"date": "2023-05-02", "close": 2.81, "volume": 8982172.0}, {"date": "2023-05-03", "close": 2.8, "volume": 8432183.0}, {"date": "2023-05-04", "close": 2.87, "volume": 13510530.0}, {"date": "2023-05-05", "close": 2.9, "volume": 6217111.0}, {"date": "2023-05-08", "close": 2.88, "volume": 12179805.0}, {"date": "2023-05-09", "close": 2.82, "volume": 14086514.0}, {"date": "2023-05-10", "close": 2.84, "volume": 6203197.0}, {"date": "2023-05-11", "close": 2.83, "volume": 6925455.0}, {"date": "2023-05-12", "close": 2.82, "volume": 7065556.0}, {"date": "2023-05-15", "close": 2.84, "volume": 4753822.0}, {"date": "2023-05-16", "close": 2.81, "volume": 7975829.0}, {"date": "2023-05-17", "close": 2.79, "volume": 8329810.0}, {"date": "2023-05-18", "close": 2.77, "volume": 7946644.0}, {"date": "2023-05-19", "close": 2.78, "volume": 6202583.0}, {"date": "2023-05-22", "close": 2.79, "volume": 9254110.0}, {"date": "2023-05-23", "close": 2.8, "volume": 18943291.0}, {"date": "2023-05-24", "close": 2.76, "volume": 10508981.0}, {"date": "2023-05-25", "close": 2.75, "volume": 9972482.0}, {"date": "2023-05-26", "close": 2.73, "volume": 6407080.0}, {"date": "2023-05-29", "close": 2.8, "volume": 8835201.0}, {"date": "2023-05-30", "close": 2.76, "volume": 8539240.0}, {"date": "2023-05-31", "close": 2.71, "volume": 60484660.0}, {"date": "2023-06-01", "close": 2.7, "volume": 14910397.0}, {"date": "2023-06-02", "close": 2.72, "volume": 10700369.0}, {"date": "2023-06-05", "close": 2.73, "volume": 8759772.0}, {"date": "2023-06-06", "close": 2.73, "volume": 14894532.0}, {"date": "2023-06-07", "close": 2.71, "volume": 9798699.0}, {"date": "2023-06-08", "close": 2.62, "volume": 16251293.0}, {"date": "2023-06-09", "close": 2.61, "volume": 10775943.0}, {"date": "2023-06-13", "close": 2.62, "volume": 11982246.0}, {"date": "2023-06-14", "close": 2.59, "volume": 18850244.0}, {"date": "2023-06-15", "close": 2.6, "volume": 21857791.0}, {"date": "2023-06-16", "close": 2.62, "volume": 30310167.0}, {"date": "2023-06-19", "close": 2.64, "volume": 13215009.0}, {"date": "2023-06-20", "close": 2.68, "volume": 13831444.0}, {"date": "2023-06-21", "close": 2.68, "volume": 15339689.0}, {"date": "2023-06-22", "close": 2.6, "volume": 12619373.0}, {"date": "2023-06-23", "close": 2.5, "volume": 19535255.0}, {"date": "2023-06-26", "close": 2.51, "volume": 15790859.0}, {"date": "2023-06-27", "close": 2.61, "volume": 15272587.0}, {"date": "2023-06-28", "close": 2.64, "volume": 15923204.0}, {"date": "2023-06-29", "close": 2.66, "volume": 17430057.0}, {"date": "2023-06-30", "close": 2.65, "volume": 12567264.0}, {"date": "2023-07-03", "close": 2.66, "volume": 9127427.0}, {"date": "2023-07-04", "close": 2.68, "volume": 6313243.0}, {"date": "2023-07-05", "close": 2.67, "volume": 9455004.0}, {"date": "2023-07-06", "close": 2.65, "volume": 10033577.0}, {"date": "2023-07-07", "close": 2.61, "volume": 7853681.0}, {"date": "2023-07-10", "close": 2.61, "volume": 6854091.0}, {"date": "2023-07-11", "close": 2.67, "volume": 8602039.0}, {"date": "2023-07-12", "close": 2.68, "volume": 13828897.0}, {"date": "2023-07-13", "close": 2.77, "volume": 12536590.0}, {"date": "2023-07-14", "close": 2.74, "volume": 13094741.0}, {"date": "2023-07-17", "close": 2.76, "volume": 8572849.0}, {"date": "2023-07-18", "close": 2.72, "volume": 6846869.0}, {"date": "2023-07-19", "close": 2.75, "volume": 9712689.0}, {"date": "2023-07-20", "close": 2.76, "volume": 16923757.0}, {"date": "2023-07-21", "close": 2.73, "volume": 8399935.0}, {"date": "2023-07-24", "close": 2.77, "volume": 9896437.0}, {"date": "2023-07-25", "close": 2.77, "volume": 8473939.0}, {"date": "2023-07-26", "close": 2.74, "volume": 13216311.0}, {"date": "2023-07-27", "close": 2.86, "volume": 18022401.0}, {"date": "2023-07-28", "close": 2.81, "volume": 10995611.0}, {"date": "2023-07-31", "close": 2.81, "volume": 9071887.0}, {"date": "2023-08-01", "close": 2.83, "volume": 7449626.0}, {"date": "2023-08-02", "close": 2.8, "volume": 11127548.0}, {"date": "2023-08-03", "close": 2.77, "volume": 12084927.0}, {"date": "2023-08-04", "close": 2.73, "volume": 11829041.0}, {"date": "2023-08-07", "close": 2.76, "volume": 6786346.0}, {"date": "2023-08-08", "close": 2.74, "volume": 18412794.0}, {"date": "2023-08-09", "close": 2.73, "volume": 8449807.0}, {"date": "2023-08-10", "close": 2.74, "volume": 9819804.0}, {"date": "2023-08-11", "close": 2.74, "volume": 6768238.0}, {"date": "2023-08-14", "close": 2.7, "volume": 7991583.0}, {"date": "2023-08-15", "close": 2.72, "volume": 9193467.0}, {"date": "2023-08-16", "close": 2.76, "volume": 15062754.0}, {"date": "2023-08-17", "close": 2.66, "volume": 13157763.0}, {"date": "2023-08-18", "close": 2.64, "volume": 9053830.0}, {"date": "2023-08-21", "close": 2.64, "volume": 7673236.0}, {"date": "2023-08-22", "close": 2.74, "volume": 14519676.0}, {"date": "2023-08-23", "close": 2.7, "volume": 11347545.0}, {"date": "2023-08-24", "close": 2.75, "volume": 10610574.0}, {"date": "2023-08-25", "close": 2.71, "volume": 8910478.0}, {"date": "2023-08-28", "close": 2.72, "volume": 3851944.0}, {"date": "2023-08-29", "close": 2.73, "volume": 7630821.0}, {"date": "2023-08-30", "close": 2.75, "volume": 10674465.0}, {"date": "2023-08-31", "close": 2.75, "volume": 21253707.0}, {"date": "2023-09-01", "close": 2.74, "volume": 5765842.0}, {"date": "2023-09-04", "close": 2.77, "volume": 7511560.0}, {"date": "2023-09-05", "close": 2.74, "volume": 6567975.0}, {"date": "2023-09-06", "close": 2.68, "volume": 11146037.0}, {"date": "2023-09-07", "close": 2.67, "volume": 8634504.0}, {"date": "2023-09-08", "close": 2.66, "volume": 7501011.0}, {"date": "2023-09-11", "close": 2.63, "volume": 12889287.0}, {"date": "2023-09-12", "close": 2.62, "volume": 15214444.0}, {"date": "2023-09-13", "close": 2.59, "volume": 10904399.0}, {"date": "2023-09-14", "close": 2.61, "volume": 13888284.0}, {"date": "2023-09-15", "close": 2.6, "volume": 40552451.0}, {"date": "2023-09-18", "close": 2.61, "volume": 8971491.0}, {"date": "2023-09-19", "close": 2.58, "volume": 8321213.0}, {"date": "2023-09-20", "close": 2.55, "volume": 16006948.0}, {"date": "2023-09-21", "close": 2.53, "volume": 14504099.0}, {"date": "2023-09-22", "close": 2.51, "volume": 17457821.0}, {"date": "2023-09-25", "close": 2.55, "volume": 8138682.0}, {"date": "2023-09-26", "close": 2.52, "volume": 13089174.0}, {"date": "2023-09-27", "close": 2.49, "volume": 13709117.0}, {"date": "2023-09-28", "close": 2.47, "volume": 10177999.0}, {"date": "2023-09-29", "close": 2.46, "volume": 16713998.0}, {"date": "2023-10-02", "close": 2.47, "volume": 7861336.0}, {"date": "2023-10-03", "close": 2.42, "volume": 8396451.0}, {"date": "2023-10-04", "close": 2.41, "volume": 19830887.0}, {"date": "2023-10-05", "close": 2.48, "volume": 17635156.0}, {"date": "2023-10-06", "close": 2.47, "volume": 11393446.0}, {"date": "2023-10-09", "close": 2.47, "volume": 9116444.0}, {"date": "2023-10-10", "close": 2.5, "volume": 6858096.0}, {"date": "2023-10-11", "close": 2.52, "volume": 8289991.0}, {"date": "2023-10-12", "close": 2.55, "volume": 10316985.0}, {"date": "2023-10-13", "close": 2.5, "volume": 6173212.0}, {"date": "2023-10-16", "close": 2.5, "volume": 8838661.0}, {"date": "2023-10-17", "close": 2.54, "volume": 8844206.0}, {"date": "2023-10-18", "close": 2.55, "volume": 9729259.0}, {"date": "2023-10-19", "close": 2.52, "volume": 10418799.0}, {"date": "2023-10-20", "close": 2.52, "volume": 12255428.0}, {"date": "2023-10-23", "close": 2.49, "volume": 7259608.0}, {"date": "2023-10-24", "close": 2.5, "volume": 9722562.0}, {"date": "2023-10-25", "close": 2.43, "volume": 9085916.0}, {"date": "2023-10-26", "close": 2.42, "volume": 9997613.0}, {"date": "2023-10-27", "close": 2.42, "volume": 6305733.0}, {"date": "2023-10-30", "close": 2.39, "volume": 7186279.0}, {"date": "2023-10-31", "close": 2.43, "volume": 17224459.0}, {"date": "2023-11-01", "close": 2.47, "volume": 18650904.0}, {"date": "2023-11-02", "close": 2.52, "volume": 9602932.0}, {"date": "2023-11-03", "close": 2.58, "volume": 11435568.0}, {"date": "2023-11-06", "close": 2.6, "volume": 12858187.0}, {"date": "2023-11-07", "close": 2.57, "volume": 15793345.0}, {"date": "2023-11-08", "close": 2.57, "volume": 11302846.0}, {"date": "2023-11-09", "close": 2.57, "volume": 9321602.0}, {"date": "2023-11-10", "close": 2.55, "volume": 6925799.0}, {"date": "2023-11-13", "close": 2.52, "volume": 5792024.0}, {"date": "2023-11-14", "close": 2.57, "volume": 11679259.0}, {"date": "2023-11-15", "close": 2.7, "volume": 13057955.0}, {"date": "2023-11-16", "close": 2.65, "volume": 9470260.0}, {"date": "2023-11-17", "close": 2.66, "volume": 7243646.0}, {"date": "2023-11-20", "close": 2.64, "volume": 8497423.0}, {"date": "2023-11-21", "close": 2.64, "volume": 11636759.0}, {"date": "2023-11-22", "close": 2.55, "volume": 12387272.0}, {"date": "2023-11-23", "close": 2.55, "volume": 7819164.0}, {"date": "2023-11-24", "close": 2.56, "volume": 5818094.0}, {"date": "2023-11-27", "close": 2.52, "volume": 8234454.0}, {"date": "2023-11-28", "close": 2.57, "volume": 8252106.0}, {"date": "2023-11-29", "close": 2.63, "volume": 13952811.0}, {"date": "2023-11-30", "close": 2.65, "volume": 26578549.0}, {"date": "2023-12-01", "close": 2.67, "volume": 10309704.0}, {"date": "2023-12-04", "close": 2.71, "volume": 8770478.0}, {"date": "2023-12-05", "close": 2.7, "volume": 10633434.0}, {"date": "2023-12-06", "close": 2.8, "volume": 13258613.0}, {"date": "2023-12-07", "close": 2.79, "volume": 15314007.0}, {"date": "2023-12-08", "close": 2.79, "volume": 10239391.0}, {"date": "2023-12-11", "close": 2.8, "volume": 8784561.0}, {"date": "2023-12-12", "close": 2.85, "volume": 9456459.0}, {"date": "2023-12-13", "close": 2.82, "volume": 11104355.0}, {"date": "2023-12-14", "close": 2.93, "volume": 14500682.0}, {"date": "2023-12-15", "close": 2.96, "volume": 33205377.0}, {"date": "2023-12-18", "close": 2.92, "volume": 12819823.0}, {"date": "2023-12-19", "close": 2.93, "volume": 12476063.0}, {"date": "2023-12-20", "close": 2.96, "volume": 12012674.0}, {"date": "2023-12-21", "close": 2.93, "volume": 15829103.0}, {"date": "2023-12-22", "close": 2.94, "volume": 8969820.0}, {"date": "2023-12-27", "close": 2.96, "volume": 6501259.0}, {"date": "2023-12-28", "close": 3.0, "volume": 10785752.0}, {"date": "2023-12-29", "close": 2.99, "volume": 8985029.0}, {"date": "2024-01-02", "close": 3.0, "volume": 6676817.0}, {"date": "2024-01-03", "close": 2.94, "volume": 9676543.0}, {"date": "2024-01-04", "close": 2.94, "volume": 8148506.0}, {"date": "2024-01-05", "close": 2.94, "volume": 4677495.0}, {"date": "2024-01-08", "close": 2.92, "volume": 7379364.0}, {"date": "2024-01-09", "close": 2.95, "volume": 6971076.0}, {"date": "2024-01-10", "close": 2.96, "volume": 8224491.0}, {"date": "2024-01-11", "close": 2.98, "volume": 6137217.0}, {"date": "2024-01-12", "close": 2.96, "volume": 16665308.0}, {"date": "2024-01-15", "close": 2.97, "volume": 5222821.0}, {"date": "2024-01-16", "close": 2.95, "volume": 5458038.0}, {"date": "2024-01-17", "close": 2.92, "volume": 10774572.0}, {"date": "2024-01-18", "close": 2.85, "volume": 18312196.0}, {"date": "2024-01-19", "close": 2.86, "volume": 16999730.0}, {"date": "2024-01-22", "close": 2.88, "volume": 8907865.0}, {"date": "2024-01-23", "close": 2.89, "volume": 18054041.0}, {"date": "2024-01-24", "close": 2.92, "volume": 9225358.0}, {"date": "2024-01-25", "close": 2.9, "volume": 7899265.0}, {"date": "2024-01-29", "close": 2.93, "volume": 11781452.0}, {"date": "2024-01-30", "close": 2.99, "volume": 15452755.0}, {"date": "2024-01-31", "close": 3.07, "volume": 20795343.0}, {"date": "2024-02-01", "close": 3.02, "volume": 12768779.0}, {"date": "2024-02-02", "close": 3.1, "volume": 15006606.0}, {"date": "2024-02-05", "close": 3.07, "volume": 7474225.0}, {"date": "2024-02-06", "close": 3.08, "volume": 11482877.0}, {"date": "2024-02-07", "close": 3.1, "volume": 10667958.0}, {"date": "2024-02-08", "close": 3.12, "volume": 7139204.0}, {"date": "2024-02-09", "close": 3.14, "volume": 7167565.0}, {"date": "2024-02-12", "close": 3.12, "volume": 5201348.0}, {"date": "2024-02-13", "close": 3.13, "volume": 3467964.0}, {"date": "2024-02-14", "close": 3.08, "volume": 7805792.0}, {"date": "2024-02-15", "close": 3.05, "volume": 10392136.0}, {"date": "2024-02-16", "close": 3.05, "volume": 10713870.0}, {"date": "2024-02-19", "close": 3.0, "volume": 6518064.0}, {"date": "2024-02-20", "close": 2.98, "volume": 9386857.0}, {"date": "2024-02-21", "close": 3.06, "volume": 14656008.0}, {"date": "2024-02-22", "close": 3.07, "volume": 9514224.0}, {"date": "2024-02-23", "close": 3.09, "volume": 12231268.0}, {"date": "2024-02-26", "close": 3.07, "volume": 8124980.0}, {"date": "2024-02-27", "close": 3.04, "volume": 8055544.0}, {"date": "2024-02-28", "close": 3.07, "volume": 10647127.0}, {"date": "2024-02-29", "close": 3.11, "volume": 26130241.0}, {"date": "2024-03-01", "close": 3.15, "volume": 22883294.0}, {"date": "2024-03-04", "close": 3.21, "volume": 12690907.0}, {"date": "2024-03-05", "close": 3.18, "volume": 10772468.0}, {"date": "2024-03-06", "close": 3.24, "volume": 9634615.0}, {"date": "2024-03-07", "close": 3.23, "volume": 13594756.0}, {"date": "2024-03-08", "close": 3.29, "volume": 10710881.0}, {"date": "2024-03-11", "close": 3.26, "volume": 10265586.0}, {"date": "2024-03-12", "close": 3.27, "volume": 6967297.0}, {"date": "2024-03-13", "close": 3.3, "volume": 10238103.0}, {"date": "2024-03-14", "close": 3.29, "volume": 14382906.0}, {"date": "2024-03-15", "close": 3.34, "volume": 31175282.0}, {"date": "2024-03-18", "close": 3.28, "volume": 10717190.0}, {"date": "2024-03-19", "close": 3.29, "volume": 10072807.0}, {"date": "2024-03-20", "close": 3.31, "volume": 8901121.0}, {"date": "2024-03-21", "close": 3.35, "volume": 14396003.0}, {"date": "2024-03-22", "close": 3.39, "volume": 8955989.0}, {"date": "2024-03-25", "close": 3.39, "volume": 9904254.0}, {"date": "2024-03-26", "close": 3.35, "volume": 13207151.0}, {"date": "2024-03-27", "close": 3.36, "volume": 4382653.0}, {"date": "2024-03-28", "close": 3.39, "volume": 12808740.0}, {"date": "2024-04-02", "close": 3.38, "volume": 8537088.0}, {"date": "2024-04-03", "close": 3.26, "volume": 16494885.0}, {"date": "2024-04-04", "close": 3.28, "volume": 11094508.0}, {"date": "2024-04-05", "close": 3.28, "volume": 7787333.0}, {"date": "2024-04-08", "close": 3.32, "volume": 8074513.0}, {"date": "2024-04-09", "close": 3.3, "volume": 9219047.0}, {"date": "2024-04-10", "close": 3.34, "volume": 11019294.0}, {"date": "2024-04-11", "close": 3.24, "volume": 10560628.0}, {"date": "2024-04-12", "close": 3.2, "volume": 11026104.0}, {"date": "2024-04-15", "close": 3.16, "volume": 13943763.0}, {"date": "2024-04-16", "close": 3.12, "volume": 17606616.0}, {"date": "2024-04-17", "close": 3.1, "volume": 10514862.0}, {"date": "2024-04-18", "close": 3.15, "volume": 11966002.0}, {"date": "2024-04-19", "close": 3.15, "volume": 12011070.0}, {"date": "2024-04-22", "close": 3.15, "volume": 11639542.0}, {"date": "2024-04-23", "close": 3.21, "volume": 12219736.0}, {"date": "2024-04-24", "close": 3.16, "volume": 13731206.0}, {"date": "2024-04-26", "close": 3.1, "volume": 6908826.0}, {"date": "2024-04-29", "close": 3.15, "volume": 11608714.0}, {"date": "2024-04-30", "close": 3.18, "volume": 10812029.0}, {"date": "2024-05-01", "close": 3.11, "volume": 5355747.0}, {"date": "2024-05-02", "close": 3.12, "volume": 13016187.0}, {"date": "2024-05-03", "close": 3.15, "volume": 14947631.0}, {"date": "2024-05-06", "close": 3.17, "volume": 6079537.0}, {"date": "2024-05-07", "close": 3.22, "volume": 12149289.0}, {"date": "2024-05-08", "close": 3.22, "volume": 6643155.0}, {"date": "2024-05-09", "close": 3.16, "volume": 8056702.0}, {"date": "2024-05-10", "close": 3.17, "volume": 5013439.0}, {"date": "2024-05-13", "close": 3.15, "volume": 10837389.0}, {"date": "2024-05-14", "close": 3.12, "volume": 8526040.0}, {"date": "2024-05-15", "close": 3.17, "volume": 7966970.0}, {"date": "2024-05-16", "close": 3.26, "volume": 12278862.0}, {"date": "2024-05-17", "close": 3.2, "volume": 6293531.0}, {"date": "2024-05-20", "close": 3.21, "volume": 7584167.0}, {"date": "2024-05-21", "close": 3.21, "volume": 7259916.0}, {"date": "2024-05-22", "close": 3.19, "volume": 10751039.0}, {"date": "2024-05-23", "close": 3.16, "volume": 8449703.0}, {"date": "2024-05-24", "close": 3.11, "volume": 7902849.0}, {"date": "2024-05-27", "close": 3.15, "volume": 6979719.0}, {"date": "2024-05-28", "close": 3.17, "volume": 11105537.0}, {"date": "2024-05-29", "close": 3.09, "volume": 11265505.0}, {"date": "2024-05-30", "close": 3.1, "volume": 8870325.0}, {"date": "2024-05-31", "close": 3.15, "volume": 87181835.0}, {"date": "2024-06-03", "close": 3.18, "volume": 6907670.0}, {"date": "2024-06-04", "close": 3.14, "volume": 11351682.0}, {"date": "2024-06-05", "close": 3.18, "volume": 9181885.0}, {"date": "2024-06-06", "close": 3.22, "volume": 6789601.0}, {"date": "2024-06-07", "close": 3.21, "volume": 5434863.0}, {"date": "2024-06-11", "close": 3.12, "volume": 11167572.0}, {"date": "2024-06-12", "close": 3.1, "volume": 6474162.0}, {"date": "2024-06-13", "close": 3.1, "volume": 13059180.0}, {"date": "2024-06-14", "close": 3.12, "volume": 6874742.0}, {"date": "2024-06-17", "close": 3.07, "volume": 8972144.0}, {"date": "2024-06-18", "close": 3.11, "volume": 6765981.0}, {"date": "2024-06-19", "close": 3.1, "volume": 9958275.0}, {"date": "2024-06-20", "close": 3.15, "volume": 12621435.0}, {"date": "2024-06-21", "close": 3.19, "volume": 17539989.0}, {"date": "2024-06-24", "close": 3.2, "volume": 7023112.0}, {"date": "2024-06-25", "close": 3.24, "volume": 6598030.0}, {"date": "2024-06-26", "close": 3.17, "volume": 14606482.0}, {"date": "2024-06-27", "close": 3.11, "volume": 13957906.0}, {"date": "2024-06-28", "close": 3.12, "volume": 14534830.0}, {"date": "2024-07-01", "close": 3.16, "volume": 6196693.0}, {"date": "2024-07-02", "close": 3.13, "volume": 8499070.0}, {"date": "2024-07-03", "close": 3.19, "volume": 12468188.0}, {"date": "2024-07-04", "close": 3.21, "volume": 6637023.0}, {"date": "2024-07-05", "close": 3.18, "volume": 6759640.0}, {"date": "2024-07-08", "close": 3.14, "volume": 6800096.0}, {"date": "2024-07-09", "close": 3.18, "volume": 8370817.0}, {"date": "2024-07-10", "close": 3.16, "volume": 6706340.0}, {"date": "2024-07-11", "close": 3.21, "volume": 6978883.0}, {"date": "2024-07-12", "close": 3.27, "volume": 7608340.0}, {"date": "2024-07-15", "close": 3.29, "volume": 8772393.0}, {"date": "2024-07-16", "close": 3.28, "volume": 8346141.0}, {"date": "2024-07-17", "close": 3.34, "volume": 9374842.0}, {"date": "2024-07-18", "close": 3.28, "volume": 7880421.0}, {"date": "2024-07-19", "close": 3.25, "volume": 7092918.0}, {"date": "2024-07-22", "close": 3.26, "volume": 7775194.0}, {"date": "2024-07-23", "close": 3.31, "volume": 9013980.0}, {"date": "2024-07-24", "close": 3.3, "volume": 6215899.0}, {"date": "2024-07-25", "close": 3.31, "volume": 13165823.0}, {"date": "2024-07-26", "close": 3.36, "volume": 14155596.0}, {"date": "2024-07-29", "close": 3.36, "volume": 13405142.0}, {"date": "2024-07-30", "close": 3.4, "volume": 7933566.0}, {"date": "2024-07-31", "close": 3.47, "volume": 14174078.0}, {"date": "2024-08-01", "close": 3.5, "volume": 15660027.0}, {"date": "2024-08-02", "close": 3.43, "volume": 17573855.0}, {"date": "2024-08-05", "close": 3.32, "volume": 10974678.0}, {"date": "2024-08-06", "close": 3.32, "volume": 15721205.0}, {"date": "2024-08-07", "close": 3.36, "volume": 10696189.0}, {"date": "2024-08-08", "close": 3.31, "volume": 9348959.0}, {"date": "2024-08-09", "close": 3.39, "volume": 7696870.0}, {"date": "2024-08-12", "close": 3.4, "volume": 4391654.0}, {"date": "2024-08-13", "close": 3.38, "volume": 11215302.0}, {"date": "2024-08-14", "close": 3.43, "volume": 10116651.0}, {"date": "2024-08-15", "close": 3.37, "volume": 21941771.0}, {"date": "2024-08-16", "close": 3.38, "volume": 14209579.0}, {"date": "2024-08-19", "close": 3.41, "volume": 8880169.0}, {"date": "2024-08-20", "close": 3.4, "volume": 13611557.0}, {"date": "2024-08-21", "close": 3.4, "volume": 14394782.0}, {"date": "2024-08-22", "close": 3.4, "volume": 9970055.0}, {"date": "2024-08-23", "close": 3.38, "volume": 9076818.0}, {"date": "2024-08-26", "close": 3.44, "volume": 8730237.0}, {"date": "2024-08-27", "close": 3.43, "volume": 9408466.0}, {"date": "2024-08-28", "close": 3.42, "volume": 12583561.0}, {"date": "2024-08-29", "close": 3.41, "volume": 9358909.0}, {"date": "2024-08-30", "close": 3.44, "volume": 25996039.0}, {"date": "2024-09-02", "close": 3.46, "volume": 7130654.0}, {"date": "2024-09-03", "close": 3.47, "volume": 6979758.0}, {"date": "2024-09-04", "close": 3.4, "volume": 9550719.0}, {"date": "2024-09-05", "close": 3.47, "volume": 23086415.0}, {"date": "2024-09-06", "close": 3.5, "volume": 12475754.0}, {"date": "2024-09-09", "close": 3.55, "volume": 11024960.0}, {"date": "2024-09-10", "close": 3.54, "volume": 17111522.0}, {"date": "2024-09-11", "close": 3.57, "volume": 8710344.0}, {"date": "2024-09-12", "close": 3.63, "volume": 12415451.0}, {"date": "2024-09-13", "close": 3.65, "volume": 11903816.0}, {"date": "2024-09-16", "close": 3.7, "volume": 15760846.0}, {"date": "2024-09-17", "close": 3.72, "volume": 9972193.0}, {"date": "2024-09-18", "close": 3.74, "volume": 8233804.0}, {"date": "2024-09-19", "close": 3.83, "volume": 21379823.0}, {"date": "2024-09-20", "close": 3.74, "volume": 59719148.0}, {"date": "2024-09-23", "close": 3.67, "volume": 15136589.0}, {"date": "2024-09-24", "close": 3.65, "volume": 9852708.0}, {"date": "2024-09-25", "close": 3.65, "volume": 8463483.0}, {"date": "2024-09-26", "close": 3.71, "volume": 13243501.0}, {"date": "2024-09-27", "close": 3.67, "volume": 12250409.0}, {"date": "2024-09-30", "close": 3.65, "volume": 15913792.0}, {"date": "2024-10-01", "close": 3.62, "volume": 9754058.0}, {"date": "2024-10-02", "close": 3.55, "volume": 9046532.0}, {"date": "2024-10-03", "close": 3.61, "volume": 11362346.0}, {"date": "2024-10-04", "close": 3.59, "volume": 11221827.0}, {"date": "2024-10-07", "close": 3.59, "volume": 4291244.0}, {"date": "2024-10-08", "close": 3.58, "volume": 5301913.0}, {"date": "2024-10-09", "close": 3.59, "volume": 6191710.0}, {"date": "2024-10-10", "close": 3.58, "volume": 6719806.0}, {"date": "2024-10-11", "close": 3.59, "volume": 6205532.0}, {"date": "2024-10-14", "close": 3.6, "volume": 9119538.0}, {"date": "2024-10-15", "close": 3.62, "volume": 12471604.0}, {"date": "2024-10-16", "close": 3.61, "volume": 9930038.0}, {"date": "2024-10-17", "close": 3.68, "volume": 9184847.0}, {"date": "2024-10-18", "close": 3.61, "volume": 14902830.0}, {"date": "2024-10-21", "close": 3.65, "volume": 11892718.0}, {"date": "2024-10-22", "close": 3.56, "volume": 8497615.0}, {"date": "2024-10-23", "close": 3.57, "volume": 7522954.0}, {"date": "2024-10-24", "close": 3.55, "volume": 11634344.0}, {"date": "2024-10-25", "close": 3.53, "volume": 12051317.0}, {"date": "2024-10-28", "close": 3.53, "volume": 7808302.0}, {"date": "2024-10-29", "close": 3.5, "volume": 11143641.0}, {"date": "2024-10-30", "close": 3.5, "volume": 8353295.0}, {"date": "2024-10-31", "close": 3.51, "volume": 13353959.0}, {"date": "2024-11-01", "close": 3.46, "volume": 8394226.0}, {"date": "2024-11-04", "close": 3.47, "volume": 5236195.0}, {"date": "2024-11-05", "close": 3.47, "volume": 6807100.0}, {"date": "2024-11-06", "close": 3.46, "volume": 9579603.0}, {"date": "2024-11-07", "close": 3.42, "volume": 10045895.0}, {"date": "2024-11-08", "close": 3.44, "volume": 7604527.0}, {"date": "2024-11-11", "close": 3.48, "volume": 7587044.0}, {"date": "2024-11-12", "close": 3.48, "volume": 6982352.0}, {"date": "2024-11-13", "close": 3.45, "volume": 7625629.0}, {"date": "2024-11-14", "close": 3.48, "volume": 6958680.0}, {"date": "2024-11-15", "close": 3.5, "volume": 7385503.0}, {"date": "2024-11-18", "close": 3.52, "volume": 7374107.0}, {"date": "2024-11-19", "close": 3.54, "volume": 11020070.0}, {"date": "2024-11-20", "close": 3.5, "volume": 6900408.0}, {"date": "2024-11-21", "close": 3.51, "volume": 11910543.0}, {"date": "2024-11-22", "close": 3.54, "volume": 7449006.0}, {"date": "2024-11-25", "close": 3.64, "volume": 24088684.0}, {"date": "2024-11-26", "close": 3.69, "volume": 16344759.0}, {"date": "2024-11-27", "close": 3.71, "volume": 9033540.0}, {"date": "2024-11-28", "close": 3.72, "volume": 12262408.0}, {"date": "2024-11-29", "close": 3.68, "volume": 10267224.0}, {"date": "2024-12-02", "close": 3.68, "volume": 8487207.0}, {"date": "2024-12-03", "close": 3.69, "volume": 9189148.0}, {"date": "2024-12-04", "close": 3.69, "volume": 12707061.0}, {"date": "2024-12-05", "close": 3.67, "volume": 15185873.0}, {"date": "2024-12-06", "close": 3.67, "volume": 12845521.0}, {"date": "2024-12-09", "close": 3.61, "volume": 18540170.0}, {"date": "2024-12-10", "close": 3.55, "volume": 31238952.0}, {"date": "2024-12-11", "close": 3.55, "volume": 12921905.0}, {"date": "2024-12-12", "close": 3.48, "volume": 10434051.0}, {"date": "2024-12-13", "close": 3.47, "volume": 10759155.0}, {"date": "2024-12-16", "close": 3.45, "volume": 9371438.0}, {"date": "2024-12-17", "close": 3.49, "volume": 9674481.0}, {"date": "2024-12-18", "close": 3.47, "volume": 15513151.0}, {"date": "2024-12-19", "close": 3.43, "volume": 14032599.0}, {"date": "2024-12-20", "close": 3.42, "volume": 23291637.0}, {"date": "2024-12-23", "close": 3.48, "volume": 8361939.0}, {"date": "2024-12-24", "close": 3.53, "volume": 2940155.0}, {"date": "2024-12-27", "close": 3.53, "volume": 4881136.0}, {"date": "2024-12-30", "close": 3.49, "volume": 9211597.0}, {"date": "2024-12-31", "close": 3.43, "volume": 7116386.0}, {"date": "2025-01-02", "close": 3.49, "volume": 6552921.0}, {"date": "2025-01-03", "close": 3.53, "volume": 6886125.0}, {"date": "2025-01-06", "close": 3.55, "volume": 6548054.0}, {"date": "2025-01-07", "close": 3.55, "volume": 6452553.0}, {"date": "2025-01-08", "close": 3.55, "volume": 9113103.0}, {"date": "2025-01-09", "close": 3.55, "volume": 10224229.0}, {"date": "2025-01-10", "close": 3.56, "volume": 7599068.0}, {"date": "2025-01-13", "close": 3.52, "volume": 8053962.0}, {"date": "2025-01-14", "close": 3.56, "volume": 7663277.0}, {"date": "2025-01-15", "close": 3.59, "volume": 7668997.0}, {"date": "2025-01-16", "close": 3.61, "volume": 10469400.0}, {"date": "2025-01-17", "close": 3.58, "volume": 12936030.0}, {"date": "2025-01-20", "close": 3.63, "volume": 6975648.0}, {"date": "2025-01-21", "close": 3.62, "volume": 8732498.0}, {"date": "2025-01-22", "close": 3.62, "volume": 9543052.0}, {"date": "2025-01-23", "close": 3.6, "volume": 10640581.0}, {"date": "2025-01-24", "close": 3.62, "volume": 6309893.0}, {"date": "2025-01-28", "close": 3.61, "volume": 14568146.0}, {"date": "2025-01-29", "close": 3.65, "volume": 9163830.0}, {"date": "2025-01-30", "close": 3.68, "volume": 11829749.0}, {"date": "2025-01-31", "close": 3.69, "volume": 10026912.0}, {"date": "2025-02-03", "close": 3.63, "volume": 8560770.0}, {"date": "2025-02-04", "close": 3.61, "volume": 8693371.0}, {"date": "2025-02-05", "close": 3.65, "volume": 6065387.0}, {"date": "2025-02-06", "close": 3.69, "volume": 6101216.0}, {"date": "2025-02-07", "close": 3.67, "volume": 5155086.0}, {"date": "2025-02-10", "close": 3.71, "volume": 6923323.0}, {"date": "2025-02-11", "close": 3.74, "volume": 11536640.0}, {"date": "2025-02-12", "close": 3.73, "volume": 7298293.0}, {"date": "2025-02-13", "close": 3.62, "volume": 10483182.0}, {"date": "2025-02-14", "close": 3.68, "volume": 11985615.0}, {"date": "2025-02-17", "close": 3.72, "volume": 6850831.0}, {"date": "2025-02-18", "close": 3.67, "volume": 9479983.0}, {"date": "2025-02-19", "close": 3.67, "volume": 12739310.0}, {"date": "2025-02-20", "close": 3.63, "volume": 11810581.0}, {"date": "2025-02-21", "close": 3.65, "volume": 9868448.0}, {"date": "2025-02-24", "close": 3.63, "volume": 14875298.0}, {"date": "2025-02-25", "close": 3.64, "volume": 12838719.0}, {"date": "2025-02-26", "close": 3.52, "volume": 18337843.0}, {"date": "2025-02-27", "close": 3.45, "volume": 16837345.0}, {"date": "2025-02-28", "close": 3.37, "volume": 28849259.0}, {"date": "2025-03-03", "close": 3.38, "volume": 14938359.0}, {"date": "2025-03-04", "close": 3.38, "volume": 12825446.0}, {"date": "2025-03-05", "close": 3.41, "volume": 16703644.0}, {"date": "2025-03-06", "close": 3.38, "volume": 15625760.0}, {"date": "2025-03-07", "close": 3.34, "volume": 14771455.0}, {"date": "2025-03-10", "close": 3.35, "volume": 13405059.0}, {"date": "2025-03-11", "close": 3.32, "volume": 14778108.0}, {"date": "2025-03-12", "close": 3.3, "volume": 17618336.0}, {"date": "2025-03-13", "close": 3.29, "volume": 11933766.0}, {"date": "2025-03-14", "close": 3.32, "volume": 15566270.0}, {"date": "2025-03-17", "close": 3.28, "volume": 7836994.0}, {"date": "2025-03-18", "close": 3.28, "volume": 10013470.0}, {"date": "2025-03-19", "close": 3.23, "volume": 11122771.0}, {"date": "2025-03-20", "close": 3.31, "volume": 15642617.0}, {"date": "2025-03-21", "close": 3.31, "volume": 27736902.0}, {"date": "2025-03-24", "close": 3.33, "volume": 6375796.0}, {"date": "2025-03-25", "close": 3.36, "volume": 8628702.0}, {"date": "2025-03-26", "close": 3.47, "volume": 15595543.0}, {"date": "2025-03-27", "close": 3.42, "volume": 10038611.0}, {"date": "2025-03-28", "close": 3.43, "volume": 10075109.0}, {"date": "2025-03-31", "close": 3.36, "volume": 13934503.0}, {"date": "2025-04-01", "close": 3.42, "volume": 5806800.0}, {"date": "2025-04-02", "close": 3.42, "volume": 9016152.0}, {"date": "2025-04-03", "close": 3.41, "volume": 9432426.0}, {"date": "2025-04-04", "close": 3.4, "volume": 11086478.0}, {"date": "2025-04-07", "close": 3.27, "volume": 15007330.0}, {"date": "2025-04-08", "close": 3.34, "volume": 11777609.0}, {"date": "2025-04-09", "close": 3.3, "volume": 13265823.0}, {"date": "2025-04-10", "close": 3.42, "volume": 10728412.0}, {"date": "2025-04-11", "close": 3.33, "volume": 15543604.0}, {"date": "2025-04-14", "close": 3.39, "volume": 6911706.0}, {"date": "2025-04-15", "close": 3.36, "volume": 6482994.0}, {"date": "2025-04-16", "close": 3.4, "volume": 7697595.0}, {"date": "2025-04-17", "close": 3.44, "volume": 9875873.0}, {"date": "2025-04-22", "close": 3.44, "volume": 5612940.0}, {"date": "2025-04-23", "close": 3.49, "volume": 8099996.0}, {"date": "2025-04-24", "close": 3.52, "volume": 7219244.0}, {"date": "2025-04-28", "close": 3.53, "volume": 8983037.0}, {"date": "2025-04-29", "close": 3.56, "volume": 6458614.0}, {"date": "2025-04-30", "close": 3.62, "volume": 22879068.0}, {"date": "2025-05-01", "close": 3.6, "volume": 10678541.0}, {"date": "2025-05-02", "close": 3.62, "volume": 5652812.0}, {"date": "2025-05-05", "close": 3.62, "volume": 7610943.0}, {"date": "2025-05-06", "close": 3.66, "volume": 6962630.0}, {"date": "2025-05-07", "close": 3.69, "volume": 12410272.0}, {"date": "2025-05-08", "close": 3.72, "volume": 9799073.0}, {"date": "2025-05-09", "close": 3.71, "volume": 7644904.0}, {"date": "2025-05-12", "close": 3.66, "volume": 9656630.0}, {"date": "2025-05-13", "close": 3.64, "volume": 12167767.0}, {"date": "2025-05-14", "close": 3.62, "volume": 6729011.0}, {"date": "2025-05-15", "close": 3.55, "volume": 13591517.0}, {"date": "2025-05-16", "close": 3.64, "volume": 9830027.0}, {"date": "2025-05-19", "close": 3.63, "volume": 4030149.0}, {"date": "2025-05-20", "close": 3.68, "volume": 8083100.0}, {"date": "2025-05-21", "close": 3.69, "volume": 6541356.0}, {"date": "2025-05-22", "close": 3.67, "volume": 7489060.0}, {"date": "2025-05-23", "close": 3.67, "volume": 7685561.0}, {"date": "2025-05-26", "close": 3.67, "volume": 2936896.0}, {"date": "2025-05-27", "close": 3.65, "volume": 7143020.0}, {"date": "2025-05-28", "close": 3.72, "volume": 7809111.0}, {"date": "2025-05-29", "close": 3.68, "volume": 11447679.0}, {"date": "2025-05-30", "close": 3.67, "volume": 21311368.0}, {"date": "2025-06-02", "close": 3.69, "volume": 6407495.0}, {"date": "2025-06-03", "close": 3.69, "volume": 7068208.0}, {"date": "2025-06-04", "close": 3.7, "volume": 7392853.0}, {"date": "2025-06-05", "close": 3.71, "volume": 5138522.0}, {"date": "2025-06-06", "close": 3.71, "volume": 5775230.0}, {"date": "2025-06-10", "close": 3.68, "volume": 10890392.0}, {"date": "2025-06-11", "close": 3.68, "volume": 8970478.0}, {"date": "2025-06-12", "close": 3.69, "volume": 11668217.0}, {"date": "2025-06-13", "close": 3.68, "volume": 8525412.0}, {"date": "2025-06-16", "close": 3.67, "volume": 6889313.0}, {"date": "2025-06-17", "close": 3.66, "volume": 9342505.0}, {"date": "2025-06-18", "close": 3.6, "volume": 14126702.0}, {"date": "2025-06-19", "close": 3.64, "volume": 13626245.0}, {"date": "2025-06-20", "close": 3.6, "volume": 18423337.0}, {"date": "2025-06-23", "close": 3.62, "volume": 8490636.0}, {"date": "2025-06-24", "close": 3.62, "volume": 5877397.0}, {"date": "2025-06-25", "close": 3.62, "volume": 12169071.0}, {"date": "2025-06-26", "close": 3.6, "volume": 19718539.0}, {"date": "2025-06-27", "close": 3.59, "volume": 22959361.0}, {"date": "2025-06-30", "close": 3.56, "volume": 23783876.0}, {"date": "2025-07-01", "close": 3.66, "volume": 15987816.0}, {"date": "2025-07-02", "close": 3.76, "volume": 20406808.0}, {"date": "2025-07-03", "close": 3.78, "volume": 10423913.0}, {"date": "2025-07-04", "close": 3.82, "volume": 13333620.0}, {"date": "2025-07-07", "close": 3.79, "volume": 11187788.0}, {"date": "2025-07-08", "close": 3.74, "volume": 14750919.0}, {"date": "2025-07-09", "close": 3.71, "volume": 12266174.0}, {"date": "2025-07-10", "close": 3.75, "volume": 8153123.0}, {"date": "2025-07-11", "close": 3.7, "volume": 8029944.0}, {"date": "2025-07-14", "close": 3.69, "volume": 4003919.0}, {"date": "2025-07-15", "close": 3.71, "volume": 5345618.0}, {"date": "2025-07-16", "close": 3.69, "volume": 4885124.0}, {"date": "2025-07-17", "close": 3.76, "volume": 8783237.0}, {"date": "2025-07-18", "close": 3.76, "volume": 12981697.0}, {"date": "2025-07-21", "close": 3.73, "volume": 3632847.0}, {"date": "2025-07-22", "close": 3.73, "volume": 8166788.0}, {"date": "2025-07-23", "close": 3.76, "volume": 11925173.0}, {"date": "2025-07-24", "close": 3.71, "volume": 9848053.0}, {"date": "2025-07-25", "close": 3.7, "volume": 12803158.0}, {"date": "2025-07-28", "close": 3.73, "volume": 7469797.0}, {"date": "2025-07-29", "close": 3.7, "volume": 7272553.0}, {"date": "2025-07-30", "close": 3.77, "volume": 6740073.0}, {"date": "2025-07-31", "close": 3.75, "volume": 6151678.0}, {"date": "2025-08-01", "close": 3.73, "volume": 9748828.0}, {"date": "2025-08-04", "close": 3.74, "volume": 7647199.0}, {"date": "2025-08-05", "close": 3.77, "volume": 6989763.0}, {"date": "2025-08-06", "close": 3.8, "volume": 7886869.0}, {"date": "2025-08-07", "close": 3.83, "volume": 10911012.0}, {"date": "2025-08-08", "close": 3.82, "volume": 6223506.0}, {"date": "2025-08-11", "close": 3.84, "volume": 5157504.0}, {"date": "2025-08-12", "close": 3.84, "volume": 4141536.0}, {"date": "2025-08-13", "close": 3.85, "volume": 6765214.0}, {"date": "2025-08-14", "close": 3.8, "volume": 9967935.0}, {"date": "2025-08-15", "close": 3.82, "volume": 8139235.0}, {"date": "2025-08-18", "close": 3.83, "volume": 10736592.0}, {"date": "2025-08-19", "close": 3.87, "volume": 10848463.0}, {"date": "2025-08-20", "close": 3.96, "volume": 11351893.0}, {"date": "2025-08-21", "close": 4.01, "volume": 9014496.0}, {"date": "2025-08-22", "close": 3.97, "volume": 7639696.0}, {"date": "2025-08-25", "close": 4.0, "volume": 7695416.0}, {"date": "2025-08-26", "close": 4.06, "volume": 26144664.0}, {"date": "2025-08-27", "close": 4.07, "volume": 9812017.0}, {"date": "2025-08-28", "close": 4.11, "volume": 7209712.0}, {"date": "2025-08-29", "close": 4.08, "volume": 9193920.0}, {"date": "2025-09-01", "close": 4.09, "volume": 7516829.0}, {"date": "2025-09-02", "close": 4.06, "volume": 11764983.0}, {"date": "2025-09-03", "close": 4.01, "volume": 13706192.0}, {"date": "2025-09-04", "close": 4.05, "volume": 8164368.0}, {"date": "2025-09-05", "close": 4.06, "volume": 6829496.0}, {"date": "2025-09-08", "close": 4.11, "volume": 15467498.0}, {"date": "2025-09-09", "close": 4.11, "volume": 6904685.0}, {"date": "2025-09-10", "close": 4.11, "volume": 7119044.0}, {"date": "2025-09-11", "close": 4.14, "volume": 5563477.0}, {"date": "2025-09-12", "close": 4.2, "volume": 5679907.0}, {"date": "2025-09-15", "close": 4.2, "volume": 6375164.0}, {"date": "2025-09-16", "close": 4.18, "volume": 7935018.0}, {"date": "2025-09-17", "close": 4.09, "volume": 11969354.0}, {"date": "2025-09-18", "close": 4.07, "volume": 11295082.0}, {"date": "2025-09-19", "close": 4.08, "volume": 31424621.0}, {"date": "2025-09-22", "close": 4.06, "volume": 5025816.0}, {"date": "2025-09-23", "close": 4.05, "volume": 6218970.0}, {"date": "2025-09-24", "close": 4.06, "volume": 6731397.0}, {"date": "2025-09-25", "close": 4.06, "volume": 8603096.0}, {"date": "2025-09-26", "close": 4.09, "volume": 10570972.0}, {"date": "2025-09-29", "close": 4.1, "volume": 5394437.0}, {"date": "2025-09-30", "close": 4.08, "volume": 8571559.0}, {"date": "2025-10-01", "close": 4.1, "volume": 7051187.0}, {"date": "2025-10-02", "close": 4.13, "volume": 7166514.0}, {"date": "2025-10-03", "close": 4.11, "volume": 6644315.0}, {"date": "2025-10-06", "close": 4.13, "volume": 3023236.0}, {"date": "2025-10-07", "close": 4.08, "volume": 7895263.0}, {"date": "2025-10-08", "close": 4.07, "volume": 4858094.0}, {"date": "2025-10-09", "close": 4.06, "volume": 6821330.0}, {"date": "2025-10-10", "close": 4.07, "volume": 5173466.0}, {"date": "2025-10-13", "close": 4.06, "volume": 5864019.0}, {"date": "2025-10-14", "close": 4.04, "volume": 11118649.0}, {"date": "2025-10-15", "close": 4.05, "volume": 8858062.0}, {"date": "2025-10-16", "close": 4.1, "volume": 9202583.0}, {"date": "2025-10-17", "close": 4.11, "volume": 12310637.0}, {"date": "2025-10-20", "close": 4.17, "volume": 6541906.0}, {"date": "2025-10-21", "close": 4.17, "volume": 5234913.0}, {"date": "2025-10-22", "close": 4.16, "volume": 13218315.0}, {"date": "2025-10-23", "close": 4.2, "volume": 6308368.0}, {"date": "2025-10-24", "close": 4.21, "volume": 5692341.0}, {"date": "2025-10-27", "close": 4.22, "volume": 6169830.0}, {"date": "2025-10-28", "close": 4.23, "volume": 7472936.0}, {"date": "2025-10-29", "close": 4.18, "volume": 7272720.0}, {"date": "2025-10-30", "close": 4.06, "volume": 8004248.0}, {"date": "2025-10-31", "close": 4.07, "volume": 11807658.0}, {"date": "2025-11-03", "close": 4.05, "volume": 13088703.0}, {"date": "2025-11-04", "close": 4.01, "volume": 12134545.0}, {"date": "2025-11-05", "close": 4.06, "volume": 13325260.0}, {"date": "2025-11-06", "close": 4.11, "volume": 8867321.0}, {"date": "2025-11-07", "close": 4.11, "volume": 5388895.0}, {"date": "2025-11-10", "close": 4.14, "volume": 5698378.0}, {"date": "2025-11-11", "close": 4.17, "volume": 7549084.0}, {"date": "2025-11-12", "close": 4.21, "volume": 6868475.0}, {"date": "2025-11-13", "close": 4.07, "volume": 11582452.0}, {"date": "2025-11-14", "close": 4.07, "volume": 6282651.0}, {"date": "2025-11-17", "close": 4.08, "volume": 4849612.0}, {"date": "2025-11-18", "close": 4.06, "volume": 6784104.0}, {"date": "2025-11-19", "close": 4.08, "volume": 6485763.0}, {"date": "2025-11-20", "close": 4.09, "volume": 6321492.0}, {"date": "2025-11-21", "close": 4.04, "volume": 6836423.0}, {"date": "2025-11-24", "close": 4.11, "volume": 18203288.0}, {"date": "2025-11-25", "close": 4.1, "volume": 7813616.0}, {"date": "2025-11-26", "close": 4.08, "volume": 10237906.0}, {"date": "2025-11-27", "close": 4.07, "volume": 4464822.0}, {"date": "2025-11-28", "close": 4.08, "volume": 7217816.0}, {"date": "2025-12-01", "close": 4.06, "volume": 7050687.0}, {"date": "2025-12-02", "close": 4.15, "volume": 13457877.0}, {"date": "2025-12-03", "close": 4.19, "volume": 13251920.0}, {"date": "2025-12-04", "close": 4.11, "volume": 8516949.0}, {"date": "2025-12-05", "close": 4.09, "volume": 11638071.0}, {"date": "2025-12-08", "close": 4.1, "volume": 7052614.0}, {"date": "2025-12-09", "close": 4.09, "volume": 10469647.0}, {"date": "2025-12-10", "close": 4.0, "volume": 13169614.0}, {"date": "2025-12-11", "close": 4.16, "volume": 16362679.0}, {"date": "2025-12-12", "close": 4.2, "volume": 9538692.0}, {"date": "2025-12-15", "close": 4.17, "volume": 9988711.0}, {"date": "2025-12-16", "close": 4.13, "volume": 10802125.0}, {"date": "2025-12-17", "close": 4.16, "volume": 15722297.0}, {"date": "2025-12-18", "close": 4.2, "volume": 17344706.0}, {"date": "2025-12-19", "close": 4.2, "volume": 21853718.0}, {"date": "2025-12-22", "close": 4.2, "volume": 6101079.0}, {"date": "2025-12-23", "close": 4.22, "volume": 5543012.0}, {"date": "2025-12-24", "close": 4.19, "volume": 3222896.0}, {"date": "2025-12-29", "close": 4.19, "volume": 5159786.0}, {"date": "2025-12-30", "close": 4.21, "volume": 6495602.0}, {"date": "2025-12-31", "close": 4.2, "volume": 6314736.0}, {"date": "2026-01-02", "close": 4.23, "volume": 3881595.0}, {"date": "2026-01-05", "close": 4.2, "volume": 8545577.0}, {"date": "2026-01-06", "close": 4.13, "volume": 11720686.0}, {"date": "2026-01-07", "close": 4.16, "volume": 10289187.0}, {"date": "2026-01-08", "close": 4.17, "volume": 12035127.0}, {"date": "2026-01-09", "close": 4.17, "volume": 5540101.0}, {"date": "2026-01-12", "close": 4.17, "volume": 5009043.0}, {"date": "2026-01-13", "close": 4.22, "volume": 9678214.0}, {"date": "2026-01-14", "close": 4.18, "volume": 10485521.0}, {"date": "2026-01-15", "close": 4.16, "volume": 13766465.0}, {"date": "2026-01-16", "close": 4.2, "volume": 7944584.0}, {"date": "2026-01-19", "close": 4.2, "volume": 6439949.0}, {"date": "2026-01-20", "close": 4.2, "volume": 7011387.0}, {"date": "2026-01-21", "close": 4.14, "volume": 11389169.0}, {"date": "2026-01-22", "close": 4.16, "volume": 8291469.0}, {"date": "2026-01-23", "close": 4.11, "volume": 11590116.0}, {"date": "2026-01-27", "close": 4.09, "volume": 12794488.0}, {"date": "2026-01-28", "close": 4.05, "volume": 14046160.0}, {"date": "2026-01-29", "close": 4.07, "volume": 6834491.0}, {"date": "2026-01-30", "close": 4.08, "volume": 12580538.0}, {"date": "2026-02-02", "close": 4.04, "volume": 12995965.0}, {"date": "2026-02-03", "close": 4.04, "volume": 13558452.0}, {"date": "2026-02-04", "close": 4.01, "volume": 14724631.0}, {"date": "2026-02-05", "close": 3.98, "volume": 12060119.0}, {"date": "2026-02-06", "close": 3.88, "volume": 10940634.0}, {"date": "2026-02-09", "close": 3.95, "volume": 7723306.0}, {"date": "2026-02-10", "close": 3.96, "volume": 8555116.0}, {"date": "2026-02-11", "close": 3.94, "volume": 6422620.0}, {"date": "2026-02-12", "close": 3.73, "volume": 17492094.0}, {"date": "2026-02-13", "close": 3.79, "volume": 18210131.0}, {"date": "2026-02-16", "close": 3.81, "volume": 7785756.0}, {"date": "2026-02-17", "close": 3.78, "volume": 5181055.0}, {"date": "2026-02-18", "close": 3.83, "volume": 16465767.0}, {"date": "2026-02-19", "close": 3.79, "volume": 11505615.0}, {"date": "2026-02-20", "close": 3.81, "volume": 8304213.0}, {"date": "2026-02-23", "close": 3.79, "volume": 8831002.0}, {"date": "2026-02-24", "close": 3.75, "volume": 17654905.0}, {"date": "2026-02-25", "close": 3.76, "volume": 12240522.0}, {"date": "2026-02-26", "close": 3.83, "volume": 10201170.0}, {"date": "2026-02-27", "close": 3.82, "volume": 25048291.0}, {"date": "2026-03-02", "close": 3.85, "volume": 11712676.0}, {"date": "2026-03-03", "close": 3.78, "volume": 13182408.0}, {"date": "2026-03-04", "close": 3.69, "volume": 10094784.0}, {"date": "2026-03-05", "close": 3.67, "volume": 10505693.0}, {"date": "2026-03-06", "close": 3.63, "volume": 10250970.0}, {"date": "2026-03-09", "close": 3.5, "volume": 12623408.0}, {"date": "2026-03-10", "close": 3.54, "volume": 13757191.0}, {"date": "2026-03-11", "close": 3.54, "volume": 15069182.0}, {"date": "2026-03-12", "close": 3.49, "volume": 18624057.0}, {"date": "2026-03-13", "close": 3.53, "volume": 8809550.0}, {"date": "2026-03-16", "close": 3.58, "volume": 9437579.0}, {"date": "2026-03-17", "close": 3.62, "volume": 13691156.0}, {"date": "2026-03-18", "close": 3.6, "volume": 16259358.0}, {"date": "2026-03-19", "close": 3.49, "volume": 16206538.0}, {"date": "2026-03-20", "close": 3.48, "volume": 21019002.0}, {"date": "2026-03-23", "close": 3.41, "volume": 14356295.0}, {"date": "2026-03-24", "close": 3.43, "volume": 17024520.0}, {"date": "2026-03-25", "close": 3.43, "volume": 14396438.0}, {"date": "2026-03-26", "close": 3.37, "volume": 12455905.0}, {"date": "2026-03-27", "close": 3.36, "volume": 13432564.0}, {"date": "2026-03-30", "close": 3.32, "volume": 12327999.0}, {"date": "2026-03-31", "close": 3.32, "volume": 20027644.0}, {"date": "2026-04-01", "close": 3.38, "volume": 14599698.0}, {"date": "2026-04-02", "close": 3.37, "volume": 11497351.0}, {"date": "2026-04-07", "close": 3.38, "volume": 10072403.0}, {"date": "2026-04-08", "close": 3.46, "volume": 13008867.0}, {"date": "2026-04-09", "close": 3.49, "volume": 7726679.0}, {"date": "2026-04-10", "close": 3.52, "volume": 10009775.0}, {"date": "2026-04-13", "close": 3.48, "volume": 6558207.0}, {"date": "2026-04-14", "close": 3.53, "volume": 12076102.0}, {"date": "2026-04-15", "close": 3.56, "volume": 11458935.0}, {"date": "2026-04-16", "close": 3.52, "volume": 14764577.0}, {"date": "2026-04-17", "close": 3.53, "volume": 8396444.0}, {"date": "2026-04-20", "close": 3.56, "volume": 8953384.0}, {"date": "2026-04-21", "close": 3.58, "volume": 14127399.0}, {"date": "2026-04-22", "close": 3.64, "volume": 11541877.0}, {"date": "2026-04-23", "close": 3.68, "volume": 8737048.0}, {"date": "2026-04-24", "close": 3.69, "volume": 9398636.0}, {"date": "2026-04-27", "close": 3.66, "volume": 5064442.0}, {"date": "2026-04-28", "close": 3.63, "volume": 9478428.0}, {"date": "2026-04-29", "close": 3.65, "volume": 14735834.0}, {"date": "2026-04-30", "close": 3.71, "volume": 15235095.0}, {"date": "2026-05-01", "close": 3.77, "volume": 11353017.0}, {"date": "2026-05-04", "close": 3.74, "volume": 9542419.0}, {"date": "2026-05-05", "close": 3.79, "volume": 5923095.0}, {"date": "2026-05-06", "close": 3.75, "volume": 9425435.0}, {"date": "2026-05-07", "close": 3.8, "volume": 19930602.0}, {"date": "2026-05-08", "close": 3.71, "volume": 10117281.0}, {"date": "2026-05-11", "close": 3.66, "volume": 10117329.0}, {"date": "2026-05-12", "close": 3.62, "volume": 7290274.0}, {"date": "2026-05-13", "close": 3.65, "volume": 11370340.0}, {"date": "2026-05-14", "close": 3.66, "volume": 12779408.0}, {"date": "2026-05-15", "close": 3.67, "volume": 8184858.0}, {"date": "2026-05-18", "close": 3.59, "volume": 10717474.0}, {"date": "2026-05-19", "close": 3.64, "volume": 12510673.0}, {"date": "2026-05-20", "close": 3.64, "volume": 12661541.0}, {"date": "2026-05-21", "close": 3.7, "volume": 9857595.0}, {"date": "2026-05-22", "close": 3.71, "volume": 6577639.0}, {"date": "2026-05-25", "close": 3.73, "volume": 6452947.0}, {"date": "2026-05-26", "close": 3.71, "volume": 6852319.0}, {"date": "2026-05-27", "close": 3.75, "volume": 6560265.0}, {"date": "2026-05-28", "close": 3.72, "volume": 9556055.0}, {"date": "2026-05-29", "close": 3.83, "volume": 81574796.0}, {"date": "2026-06-01", "close": 3.77, "volume": 11789689.0}, {"date": "2026-06-02", "close": 3.68, "volume": 26256311.0}, {"date": "2026-06-03", "close": 3.64, "volume": 16625756.0}, {"date": "2026-06-04", "close": 3.67, "volume": 8682391.0}, {"date": "2026-06-05", "close": 3.66, "volume": 11009115.0}, {"date": "2026-06-09", "close": 3.72, "volume": 17144564.0}, {"date": "2026-06-10", "close": 3.78, "volume": 12140257.0}, {"date": "2026-06-11", "close": 3.82, "volume": 15064267.0}, {"date": "2026-06-12", "close": 3.86, "volume": 7957298.0}, {"date": "2026-06-15", "close": 3.89, "volume": 12897679.0}, {"date": "2026-06-16", "close": 3.86, "volume": 12670617.0}, {"date": "2026-06-17", "close": 3.86, "volume": 10130505.0}, {"date": "2026-06-18", "close": 3.83, "volume": 18668248.0}, {"date": "2026-06-19", "close": 3.81, "volume": 30909428.0}, {"date": "2026-06-22", "close": 3.85, "volume": 10390257.0}, {"date": "2026-06-23", "close": 3.83, "volume": 20412410.0}, {"date": "2026-06-24", "close": 3.85, "volume": 14668994.0}, {"date": "2026-06-25", "close": 3.86, "volume": 26552349.0}, {"date": "2026-06-26", "close": 3.92, "volume": 12067165.0}, {"date": "2026-06-29", "close": 3.92, "volume": 12919057.0}, {"date": "2026-06-30", "close": 3.86, "volume": 17485744.0}, {"date": "2026-07-01", "close": 3.85, "volume": 9472705.0}, {"date": "2026-07-02", "close": 3.82, "volume": 12298894.0}, {"date": "2026-07-03", "close": 3.88, "volume": 8530711.0}, {"date": "2026-07-06", "close": 3.92, "volume": 13670911.0}, {"date": "2026-07-07", "close": 3.83, "volume": 8995802.0}, {"date": "2026-07-08", "close": 3.86, "volume": 9866003.0}, {"date": "2026-07-09", "close": 3.85, "volume": 8650679.0}, {"date": "2026-07-10", "close": 3.88, "volume": 7037063.0}, {"date": "2026-07-13", "close": 3.89, "volume": 6552771.0}, {"date": "2026-07-14", "close": 3.85, "volume": 6349229.0}, {"date": "2026-07-15", "close": 3.88, "volume": 10121804.0}, {"date": "2026-07-16", "close": 3.9, "volume": 9428602.0}, {"date": "2026-07-17", "close": 3.93, "volume": 4608769.0}, {"date": "2026-07-20", "close": 3.96, "volume": 7497711.0}, {"date": "2026-07-21", "close": 3.96, "volume": 5820803.0}, {"date": "2026-07-22", "close": 3.9, "volume": 9329329.0}, {"date": "2026-07-23", "close": 3.94, "volume": 8795713.0}, {"date": "2026-07-24", "close": 3.89, "volume": 14381040.0}, {"date": "2026-07-27", "close": 3.89, "volume": 10949564.0}, {"date": "2026-07-28", "close": 3.95, "volume": 7654742.0}, {"date": "2026-07-29", "close": 3.95, "volume": 10452956.0}, {"date": "2026-07-30", "close": 3.9, "volume": 8167655.0}, {"date": "2026-07-31", "close": 3.92, "volume": 10627197.0}, {"date": "2026-08-03", "close": 3.93, "volume": 5635316.0}, {"date": "2026-08-04", "close": 3.99, "volume": 8633136.0}, {"date": "2026-08-05", "close": 3.98, "volume": 8054153.0}, {"date": "2026-08-06", "close": 3.93, "volume": 13813729.0}, {"date": "2026-08-07", "close": 3.98, "volume": 7950709.0}], "refreshing": true}