{"ticker": "WGX", "overview": {"name": "Westgold Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WGX", "has_prices": true, "as_of": "2026-09-07", "last": 6.45, "prev_close": 6.48, "change": -0.03000000000000025, "change_pct": -0.0046296296296296675, "session_volume": 3066506.0, "vwap_5": 6.329681672076881, "vwap_20": 6.269170167383187, "vwap_60": 5.3823074824832915, "vwap_250": 5.745087653024696, "high_52w": 8.05, "low_52w": 4.35, "avg_volume_20": 3382950.3, "sessions": 400, "market_cap": {"value": 5060332241.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161275", "src": "ASX", "ticker": "WGX", "cik": "", "company": "Westgold Resources Limited", "company_raw": "Westgold Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their WGX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161275", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 951}, {"id": "ASXSH-03157216", "src": "ASX", "ticker": "WGX", "cik": "", "company": "Westgold Resources Limited", "company_raw": "Westgold Resources Limited", "who": "L1 Capital Pty Ltd", "who_key": "L1 Capital Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holding notice: L1 Capital Pty Ltd on WGX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157216", "trade_date": "", "timestamp": "2026-11-02", "mins": 951}, {"id": "ASX-03154814", "src": "ASX", "ticker": "WGX", "cik": "", "company": "Westgold Resources Limited", "company_raw": "Westgold Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their WGX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154814", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19671}, {"id": "ASX-03140761", "src": "ASX", "ticker": "WGX", "cik": "", "company": "Westgold Resources Limited", "company_raw": "Westgold Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in WGX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140761", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67191}, {"id": "ASX-03138322", "src": "ASX", "ticker": "WGX", "cik": "", "company": "Westgold Resources Limited", "company_raw": "Westgold Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in WGX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138322", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77271}, {"id": "ASX-03136846", "src": "ASX", "ticker": "WGX", "cik": "", "company": "Westgold Resources Limited", "company_raw": "Westgold Resources Limited.", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in WGX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136846", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81591}, {"id": "ASX-03129384", "src": "ASX", "ticker": "WGX", "cik": "", "company": "Westgold Resources Limited", "company_raw": "Westgold Resources Limited.", "who": "W. Bramwell", "who_key": "W. Bramwell", "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": "W. Bramwell just moved their WGX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129384", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "ASX-03124538", "src": "ASX", "ticker": "WGX", "cik": "", "company": "Westgold Resources Limited", "company_raw": "Westgold Resources Limited.", "who": "W. Bramwell", "who_key": "W. Bramwell", "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": "W. Bramwell just moved their WGX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124538", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "ASXSH-03110530", "src": "ASX", "ticker": "WGX", "cik": "", "company": "Westgold Resources Limited", "company_raw": "Westgold Resources Limited", "who": "L1 Capital Pty Ltd", "who_key": "L1 Capital Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holding notice: L1 Capital Pty Ltd on WGX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110530", "trade_date": "", "timestamp": "2026-07-13", "mins": 162231}, {"id": "ASXSH-03109760", "src": "ASX", "ticker": "WGX", "cik": "", "company": "Westgold Resources Limited", "company_raw": "Westgold Resources Limited", "who": "Karora (Higginsville) Pty Ltd", "who_key": "Karora (Higginsville) Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Karora (Higginsville) Pty Ltd crosses the line: 19.90% of WGX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109760", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169431}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "L1 Capital Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.86, "notice_date": "2026-11-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157216-6A1353299", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "L1 Capital Pty Ltd", "notice_type": "604", "direct_shares": 78086849.0, "indirect_shares": null, "indirect_account": null, "pct": 8.26, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110530-6A1333647", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "C. Edwardes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/wgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/wgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C. Edwardes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/wgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W. Bramwell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/wgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C. Edwardes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/wgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W. Bramwell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/wgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Davison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/wgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I. Mullany", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-29", "source_url": "https://www.marketindex.com.au/asx/wgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-23", "source_url": "https://www.marketindex.com.au/asx/wgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W. Bramwell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-12", "source_url": "https://www.marketindex.com.au/asx/wgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C. Edwardes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-25", "source_url": "https://www.marketindex.com.au/asx/wgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W. Bramwell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/wgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L. Junk", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/wgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L. Junk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/wgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-06", "source_url": "https://www.marketindex.com.au/asx/wgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W. Bramwell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/wgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W. Bramwell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/wgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W. Bramwell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-14", "source_url": "https://www.marketindex.com.au/asx/wgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Kelly", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-07", "source_url": "https://www.marketindex.com.au/asx/wgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. Schwann", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-26", "source_url": "https://www.marketindex.com.au/asx/wgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W. Bramwell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-02", "source_url": "https://www.marketindex.com.au/asx/wgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C. Edwardes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-01", "source_url": "https://www.marketindex.com.au/asx/wgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J. Matthys", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-01", "source_url": "https://www.marketindex.com.au/asx/wgx", "needs_ocr": 0}], "directors": [{"name": "I. Mullany", "first_seen": "2025-05-29", "last_seen": "2025-05-29", "status": "current", "notices": 1}, {"name": "G. Davison", "first_seen": "2025-07-03", "last_seen": "2025-07-03", "status": "current", "notices": 1}, {"name": "W. Bramwell", "first_seen": "2022-05-02", "last_seen": "2025-12-02", "status": "current", "notices": 8}, {"name": "D. Kelly", "first_seen": "2022-11-07", "last_seen": "2026-03-26", "status": "current", "notices": 4}, {"name": "C. Edwardes", "first_seen": "2022-05-01", "last_seen": "2026-05-05", "status": "current", "notices": 5}, {"name": "J. Matthys", "first_seen": "2022-05-01", "last_seen": "2022-05-01", "status": "past", "notices": 1}, {"name": "P. Schwann", "first_seen": "2022-07-26", "last_seen": "2022-07-26", "status": "past", "notices": 1}, {"name": "L. Junk", "first_seen": "2024-11-08", "last_seen": "2024-11-28", "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": "2026-11-02", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157216-6A1353299"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Update - Notification of buy-back - WGX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152791-6A1351219"}, {"date": "2026-10-23", "form": "Periodic Reports", "title": "Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152448-6A1351017"}, {"date": "2026-10-23", "form": "Periodic Reports", "title": "Corporate Governance Statement 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152443-6A1351013"}, {"date": "2026-10-23", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152429-6A1351007"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152422-6A1351004"}, {"date": "2026-10-23", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152421-6A1351003"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - WGX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152018-6A1350833"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "September 2026 Quarterly Webcast Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150906-6A1350337"}, {"date": "2026-10-20", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Results", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150897-6A1350333"}, {"date": "2026-10-20", "form": "Progress Report", "title": "Beta Hunt Infrastructure Investment Enables 2Mtpa Run Rate", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150825-6A1350297"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150755-6A1350267"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Investor Update Webinar - September 2026 Quarter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150084-6A1349946"}, {"date": "2026-09-18", "form": "Issued Capital", "title": "Notification of cessation of securities - WGX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137268-6A1344525"}, {"date": "2026-09-18", "form": "Issued Capital", "title": "Notification regarding unquoted securities - WGX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137266-6A1344524"}, {"date": "2026-09-18", "form": "Issued Capital", "title": "Application for quotation of securities - WGX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137263-6A1344523"}, {"date": "2026-09-17", "form": "Issued Capital", "title": "Update - Notification of buy-back - WGX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136838-6A1344346"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136702-6A1344283"}], "performance": {"ticker": "WGX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-12-06", "close": 1.72, "volume": 5047621.0}, {"date": "2016-12-07", "close": 1.67, "volume": 4729991.0}, {"date": "2016-12-08", "close": 1.655, "volume": 2316553.0}, {"date": "2016-12-09", "close": 1.7, "volume": 2657939.0}, {"date": "2016-12-12", "close": 1.625, "volume": 1092147.0}, {"date": "2016-12-13", "close": 1.63, "volume": 1961628.0}, {"date": "2016-12-14", "close": 1.625, "volume": 648634.0}, {"date": "2016-12-15", "close": 1.56, "volume": 657896.0}, {"date": "2016-12-16", "close": 1.42, "volume": 1991241.0}, {"date": "2016-12-19", "close": 1.41, "volume": 1196397.0}, {"date": "2016-12-20", "close": 1.43, "volume": 1446471.0}, {"date": "2016-12-21", "close": 1.47, "volume": 955795.0}, {"date": "2016-12-22", "close": 1.445, "volume": 636940.0}, {"date": "2016-12-23", "close": 1.44, "volume": 476966.0}, {"date": "2016-12-28", "close": 1.475, "volume": 677394.0}, {"date": "2016-12-29", "close": 1.48, "volume": 1117983.0}, {"date": "2016-12-30", "close": 1.65, "volume": 385124.0}, {"date": "2017-01-03", "close": 1.66, "volume": 395876.0}, {"date": "2017-01-04", "close": 1.72, "volume": 486591.0}, {"date": "2017-01-05", "close": 1.9, "volume": 1020429.0}, {"date": "2017-01-06", "close": 1.885, "volume": 1377367.0}, {"date": "2017-01-09", "close": 1.86, "volume": 886923.0}, {"date": "2017-01-10", "close": 1.925, "volume": 635838.0}, {"date": "2017-01-11", "close": 1.92, "volume": 699106.0}, {"date": "2017-01-12", "close": 1.93, "volume": 295800.0}, {"date": "2017-01-13", "close": 1.92, "volume": 468538.0}, {"date": "2017-01-16", "close": 1.925, "volume": 541658.0}, {"date": "2017-01-17", "close": 2.01, "volume": 8885600.0}, {"date": "2017-01-18", "close": 1.94, "volume": 1117539.0}, {"date": "2017-01-19", "close": 1.865, "volume": 604858.0}, {"date": "2017-01-20", "close": 1.92, "volume": 482076.0}, {"date": "2017-01-23", "close": 1.9, "volume": 705626.0}, {"date": "2017-01-24", "close": 1.94, "volume": 444313.0}, {"date": "2017-01-25", "close": 1.93, "volume": 991037.0}, {"date": "2017-01-27", "close": 1.95, "volume": 1958225.0}, {"date": "2017-01-30", "close": 1.97, "volume": 679678.0}, {"date": "2017-01-31", "close": 1.985, "volume": 417860.0}, {"date": "2017-02-01", "close": 2.02, "volume": 1095323.0}, {"date": "2017-02-02", "close": 1.99, "volume": 2127592.0}, {"date": "2017-02-03", "close": 1.995, "volume": 855254.0}, {"date": "2017-02-06", "close": 2.0, "volume": 1088143.0}, {"date": "2017-02-07", "close": 2.25, "volume": 2808970.0}, {"date": "2017-02-08", "close": 2.32, "volume": 3538782.0}, {"date": "2017-02-09", "close": 2.34, "volume": 2161204.0}, {"date": "2017-02-10", "close": 2.35, "volume": 676899.0}, {"date": "2017-02-13", "close": 2.38, "volume": 797286.0}, {"date": "2017-02-14", "close": 2.47, "volume": 1051595.0}, {"date": "2017-02-15", "close": 2.57, "volume": 2390516.0}, {"date": "2017-02-16", "close": 2.5, "volume": 13747734.0}, {"date": "2017-02-17", "close": 2.53, "volume": 1476597.0}, {"date": "2017-02-20", "close": 2.54, "volume": 1031609.0}, {"date": "2017-02-21", "close": 2.56, "volume": 973414.0}, {"date": "2017-02-22", "close": 2.44, "volume": 1122525.0}, {"date": "2017-02-23", "close": 2.53, "volume": 923854.0}, {"date": "2017-02-24", "close": 2.54, "volume": 560472.0}, {"date": "2017-02-27", "close": 2.57, "volume": 666880.0}, {"date": "2017-02-28", "close": 2.43, "volume": 1222799.0}, {"date": "2017-03-01", "close": 2.45, "volume": 767757.0}, {"date": "2017-03-02", "close": 2.49, "volume": 778836.0}, {"date": "2017-03-03", "close": 2.43, "volume": 977958.0}, {"date": "2017-03-06", "close": 2.41, "volume": 678672.0}, {"date": "2017-03-07", "close": 2.38, "volume": 588470.0}, {"date": "2017-03-08", "close": 2.36, "volume": 1129232.0}, {"date": "2017-03-09", "close": 2.29, "volume": 627061.0}, {"date": "2017-03-10", "close": 2.23, "volume": 902801.0}, {"date": "2017-03-13", "close": 2.44, "volume": 4286790.0}, {"date": "2017-03-14", "close": 2.59, "volume": 6367051.0}, {"date": "2017-03-15", "close": 2.59, "volume": 6812630.0}, {"date": "2017-03-16", "close": 2.55, "volume": 28528819.0}, {"date": "2017-03-17", "close": 2.43, "volume": 36288164.0}, {"date": "2017-03-20", "close": 2.37, "volume": 390409.0}, {"date": "2017-03-21", "close": 2.35, "volume": 1093537.0}, {"date": "2017-03-22", "close": 2.44, "volume": 1829129.0}, {"date": "2017-03-23", "close": 2.34, "volume": 710298.0}, {"date": "2017-03-24", "close": 2.32, "volume": 1139903.0}, {"date": "2017-03-27", "close": 2.34, "volume": 564828.0}, {"date": "2017-03-28", "close": 2.42, "volume": 577424.0}, {"date": "2017-03-29", "close": 2.33, "volume": 739341.0}, {"date": "2017-03-30", "close": 2.39, "volume": 1048149.0}, {"date": "2017-03-31", "close": 2.36, "volume": 630286.0}, {"date": "2017-04-03", "close": 2.31, "volume": 1183271.0}, {"date": "2017-04-04", "close": 2.35, "volume": 119304.0}, {"date": "2017-04-05", "close": 2.38, "volume": 406418.0}, {"date": "2017-04-06", "close": 2.36, "volume": 354411.0}, {"date": "2017-04-07", "close": 2.37, "volume": 2712194.0}, {"date": "2017-04-10", "close": 2.3, "volume": 771885.0}, {"date": "2017-04-11", "close": 2.25, "volume": 938667.0}, {"date": "2017-04-12", "close": 2.3, "volume": 747279.0}, {"date": "2017-04-13", "close": 2.19, "volume": 1070545.0}, {"date": "2017-04-18", "close": 2.08, "volume": 2637983.0}, {"date": "2017-04-19", "close": 2.15, "volume": 677662.0}, {"date": "2017-04-20", "close": 2.04, "volume": 705487.0}, {"date": "2017-04-21", "close": 2.05, "volume": 988405.0}, {"date": "2017-04-24", "close": 2.02, "volume": 360859.0}, {"date": "2017-04-26", "close": 1.85, "volume": 4099534.0}, {"date": "2017-04-27", "close": 1.885, "volume": 768560.0}, {"date": "2017-04-28", "close": 1.94, "volume": 532451.0}, {"date": "2017-05-01", "close": 1.86, "volume": 571663.0}, {"date": "2017-05-02", "close": 1.9, "volume": 1667419.0}, {"date": "2017-05-03", "close": 1.84, "volume": 389195.0}, {"date": "2017-05-04", "close": 1.82, "volume": 1398341.0}, {"date": "2017-05-05", "close": 1.785, "volume": 1057307.0}, {"date": "2017-05-08", "close": 1.74, "volume": 1369001.0}, {"date": "2017-05-09", "close": 1.685, "volume": 1576186.0}, {"date": "2017-05-10", "close": 1.76, "volume": 1094111.0}, {"date": "2017-05-11", "close": 1.76, "volume": 488880.0}, {"date": "2017-05-12", "close": 1.915, "volume": 1001334.0}, {"date": "2017-05-15", "close": 2.05, "volume": 1310826.0}, {"date": "2017-05-16", "close": 2.07, "volume": 1673646.0}, {"date": "2017-05-17", "close": 2.08, "volume": 1676091.0}, {"date": "2017-05-18", "close": 2.1, "volume": 1078892.0}, {"date": "2017-05-19", "close": 1.99, "volume": 597124.0}, {"date": "2017-05-22", "close": 2.04, "volume": 625236.0}, {"date": "2017-05-23", "close": 2.1, "volume": 643297.0}, {"date": "2017-05-24", "close": 1.92, "volume": 3014931.0}, {"date": "2017-05-25", "close": 1.995, "volume": 753108.0}, {"date": "2017-05-26", "close": 1.93, "volume": 733770.0}, {"date": "2017-05-29", "close": 1.93, "volume": 400898.0}, {"date": "2017-05-30", "close": 2.02, "volume": 672004.0}, {"date": "2017-05-31", "close": 1.95, "volume": 1229122.0}, {"date": "2017-06-01", "close": 1.905, "volume": 731021.0}, {"date": "2017-06-02", "close": 1.87, "volume": 1225863.0}, {"date": "2017-06-05", "close": 1.9, "volume": 716228.0}, {"date": "2017-06-06", "close": 1.85, "volume": 1683975.0}, {"date": "2017-06-07", "close": 1.94, "volume": 1965058.0}, {"date": "2017-06-08", "close": 1.865, "volume": 2277165.0}, {"date": "2017-06-09", "close": 1.94, "volume": 1544285.0}, {"date": "2017-06-13", "close": 1.99, "volume": 2419943.0}, {"date": "2017-06-14", "close": 2.02, "volume": 928022.0}, {"date": "2017-06-15", "close": 2.0, "volume": 1666005.0}, {"date": "2017-06-16", "close": 2.0, "volume": 16969233.0}, {"date": "2017-06-19", "close": 2.0, "volume": 1027582.0}, {"date": "2017-06-20", "close": 1.89, "volume": 1330518.0}, {"date": "2017-06-21", "close": 1.835, "volume": 912689.0}, {"date": "2017-06-22", "close": 1.845, "volume": 1074487.0}, {"date": "2017-06-23", "close": 1.86, "volume": 1517675.0}, {"date": "2017-06-26", "close": 1.9, "volume": 1050550.0}, {"date": "2017-06-27", "close": 1.9, "volume": 931378.0}, {"date": "2017-06-28", "close": 1.85, "volume": 758754.0}, {"date": "2017-06-29", "close": 1.85, "volume": 784788.0}, {"date": "2017-06-30", "close": 1.84, "volume": 1475915.0}, {"date": "2017-07-03", "close": 1.81, "volume": 375294.0}, {"date": "2017-07-04", "close": 1.78, "volume": 420884.0}, {"date": "2017-07-05", "close": 1.76, "volume": 584514.0}, {"date": "2017-07-06", "close": 1.775, "volume": 530687.0}, {"date": "2017-07-07", "close": 1.73, "volume": 824813.0}, {"date": "2017-07-10", "close": 1.695, "volume": 505290.0}, {"date": "2017-07-11", "close": 1.685, "volume": 650778.0}, {"date": "2017-07-12", "close": 1.68, "volume": 935265.0}, {"date": "2017-07-13", "close": 1.695, "volume": 893683.0}, {"date": "2017-07-14", "close": 1.665, "volume": 562762.0}, {"date": "2017-07-17", "close": 1.63, "volume": 626812.0}, {"date": "2017-07-18", "close": 1.55, "volume": 2128619.0}, {"date": "2017-07-19", "close": 1.595, "volume": 1559809.0}, {"date": "2017-07-20", "close": 1.57, "volume": 663187.0}, {"date": "2017-07-21", "close": 1.55, "volume": 782344.0}, {"date": "2017-07-24", "close": 1.555, "volume": 968364.0}, {"date": "2017-07-25", "close": 1.595, "volume": 799153.0}, {"date": "2017-07-26", "close": 1.55, "volume": 705380.0}, {"date": "2017-07-27", "close": 1.61, "volume": 681847.0}, {"date": "2017-07-28", "close": 1.545, "volume": 633550.0}, {"date": "2017-07-31", "close": 1.575, "volume": 666744.0}, {"date": "2017-08-01", "close": 1.465, "volume": 1127018.0}, {"date": "2017-08-02", "close": 1.535, "volume": 564616.0}, {"date": "2017-08-03", "close": 1.535, "volume": 889926.0}, {"date": "2017-08-04", "close": 1.525, "volume": 526842.0}, {"date": "2017-08-07", "close": 1.495, "volume": 878023.0}, {"date": "2017-08-08", "close": 1.54, "volume": 706926.0}, {"date": "2017-08-09", "close": 1.555, "volume": 1025217.0}, {"date": "2017-08-10", "close": 1.6, "volume": 1472886.0}, {"date": "2017-08-11", "close": 1.72, "volume": 936575.0}, {"date": "2017-08-14", "close": 1.715, "volume": 703886.0}, {"date": "2017-08-15", "close": 1.67, "volume": 550846.0}, {"date": "2017-08-16", "close": 1.655, "volume": 829014.0}, {"date": "2017-08-17", "close": 1.665, "volume": 316525.0}, {"date": "2017-08-18", "close": 1.635, "volume": 286824.0}, {"date": "2017-08-21", "close": 1.66, "volume": 185019.0}, {"date": "2017-08-22", "close": 1.66, "volume": 279367.0}, {"date": "2017-08-23", "close": 1.7, "volume": 196496.0}, {"date": "2017-08-24", "close": 1.66, "volume": 655188.0}, {"date": "2017-08-25", "close": 1.625, "volume": 210856.0}, {"date": "2017-08-28", "close": 1.61, "volume": 160518.0}, {"date": "2017-08-29", "close": 1.695, "volume": 625944.0}, {"date": "2017-08-30", "close": 1.65, "volume": 530469.0}, {"date": "2017-08-31", "close": 1.8, "volume": 1923242.0}, {"date": "2017-09-01", "close": 1.92, "volume": 1307446.0}, {"date": "2017-09-04", "close": 1.955, "volume": 937904.0}, {"date": "2017-09-05", "close": 1.93, "volume": 809095.0}, {"date": "2017-09-06", "close": 1.98, "volume": 997065.0}, {"date": "2017-09-07", "close": 2.02, "volume": 877148.0}, {"date": "2017-09-08", "close": 2.0, "volume": 2069810.0}, {"date": "2017-09-11", "close": 2.07, "volume": 1233779.0}, {"date": "2017-09-12", "close": 1.97, "volume": 1212218.0}, {"date": "2017-09-13", "close": 1.96, "volume": 1095038.0}, {"date": "2017-09-14", "close": 1.89, "volume": 790599.0}, {"date": "2017-09-15", "close": 1.965, "volume": 11308784.0}, {"date": "2017-09-18", "close": 1.93, "volume": 695426.0}, {"date": "2017-09-19", "close": 2.0, "volume": 893156.0}, {"date": "2017-09-20", "close": 1.96, "volume": 678716.0}, {"date": "2017-09-21", "close": 1.975, "volume": 753130.0}, {"date": "2017-09-22", "close": 1.955, "volume": 844791.0}, {"date": "2017-09-25", "close": 1.97, "volume": 564372.0}, {"date": "2017-09-26", "close": 2.03, "volume": 1248074.0}, {"date": "2017-09-27", "close": 2.06, "volume": 1172431.0}, {"date": "2017-09-28", "close": 1.99, "volume": 1060706.0}, {"date": "2017-09-29", "close": 1.96, "volume": 568200.0}, {"date": "2017-10-02", "close": 1.94, "volume": 426676.0}, {"date": "2017-10-03", "close": 1.875, "volume": 603678.0}, {"date": "2017-10-04", "close": 1.815, "volume": 1047607.0}, {"date": "2017-10-05", "close": 1.9, "volume": 714059.0}, {"date": "2017-10-06", "close": 1.9, "volume": 228624.0}, {"date": "2017-10-09", "close": 1.895, "volume": 381793.0}, {"date": "2017-10-10", "close": 1.895, "volume": 1184442.0}, {"date": "2017-10-11", "close": 1.895, "volume": 634610.0}, {"date": "2017-10-12", "close": 1.905, "volume": 872007.0}, {"date": "2017-10-13", "close": 1.9, "volume": 594975.0}, {"date": "2017-10-16", "close": 1.9, "volume": 382382.0}, {"date": "2017-10-17", "close": 1.89, "volume": 730438.0}, {"date": "2017-10-18", "close": 1.905, "volume": 581564.0}, {"date": "2017-10-19", "close": 1.905, "volume": 467477.0}, {"date": "2017-10-20", "close": 1.875, "volume": 284177.0}, {"date": "2017-10-23", "close": 1.865, "volume": 329318.0}, {"date": "2017-10-24", "close": 1.89, "volume": 301822.0}, {"date": "2017-10-25", "close": 1.845, "volume": 198465.0}, {"date": "2017-10-26", "close": 1.86, "volume": 322954.0}, {"date": "2017-10-27", "close": 1.895, "volume": 599254.0}, {"date": "2017-10-30", "close": 1.88, "volume": 365055.0}, {"date": "2017-10-31", "close": 1.875, "volume": 1049976.0}, {"date": "2017-11-01", "close": 1.915, "volume": 590026.0}, {"date": "2017-11-02", "close": 1.87, "volume": 401397.0}, {"date": "2017-11-03", "close": 1.775, "volume": 1065211.0}, {"date": "2017-11-06", "close": 1.795, "volume": 362938.0}, {"date": "2017-11-07", "close": 1.815, "volume": 234548.0}, {"date": "2017-11-08", "close": 1.82, "volume": 315596.0}, {"date": "2017-11-09", "close": 1.81, "volume": 509063.0}, {"date": "2017-11-10", "close": 1.84, "volume": 220380.0}, {"date": "2017-11-13", "close": 1.81, "volume": 521913.0}, {"date": "2017-11-14", "close": 1.84, "volume": 482446.0}, {"date": "2017-11-15", "close": 1.83, "volume": 589628.0}, {"date": "2017-11-16", "close": 1.835, "volume": 388426.0}, {"date": "2017-11-17", "close": 1.88, "volume": 393208.0}, {"date": "2017-11-20", "close": 1.87, "volume": 450391.0}, {"date": "2017-11-21", "close": 1.87, "volume": 276833.0}, {"date": "2017-11-22", "close": 1.82, "volume": 372721.0}, {"date": "2017-11-23", "close": 1.83, "volume": 134209.0}, {"date": "2017-11-24", "close": 1.825, "volume": 295100.0}, {"date": "2017-11-27", "close": 1.805, "volume": 243380.0}, {"date": "2017-11-28", "close": 1.82, "volume": 181306.0}, {"date": "2017-11-29", "close": 1.8, "volume": 364881.0}, {"date": "2017-11-30", "close": 1.885, "volume": 507644.0}, {"date": "2017-12-01", "close": 1.875, "volume": 1169195.0}, {"date": "2017-12-04", "close": 1.81, "volume": 951923.0}, {"date": "2017-12-05", "close": 1.76, "volume": 937622.0}, {"date": "2017-12-06", "close": 1.64, "volume": 986493.0}, {"date": "2017-12-07", "close": 1.59, "volume": 1587193.0}, {"date": "2017-12-08", "close": 1.605, "volume": 2512680.0}, {"date": "2017-12-11", "close": 1.625, "volume": 1283408.0}, {"date": "2017-12-12", "close": 1.66, "volume": 1348572.0}, {"date": "2017-12-13", "close": 1.62, "volume": 324013.0}, {"date": "2017-12-14", "close": 1.62, "volume": 763089.0}, {"date": "2017-12-15", "close": 1.62, "volume": 1131014.0}, {"date": "2017-12-18", "close": 1.56, "volume": 1252843.0}, {"date": "2017-12-19", "close": 1.58, "volume": 860743.0}, {"date": "2017-12-20", "close": 1.52, "volume": 1065639.0}, {"date": "2017-12-21", "close": 1.545, "volume": 1315630.0}, {"date": "2017-12-22", "close": 1.65, "volume": 1939712.0}, {"date": "2017-12-27", "close": 1.745, "volume": 864830.0}, {"date": "2017-12-28", "close": 1.795, "volume": 429765.0}, {"date": "2017-12-29", "close": 1.77, "volume": 256629.0}, {"date": "2018-01-02", "close": 1.79, "volume": 141811.0}, {"date": "2018-01-03", "close": 1.82, "volume": 788166.0}, {"date": "2018-01-04", "close": 1.78, "volume": 709113.0}, {"date": "2018-01-05", "close": 1.795, "volume": 648453.0}, {"date": "2018-01-08", "close": 1.765, "volume": 220372.0}, {"date": "2018-01-09", "close": 1.73, "volume": 976296.0}, {"date": "2018-01-10", "close": 1.7, "volume": 357393.0}, {"date": "2018-01-11", "close": 1.695, "volume": 455858.0}, {"date": "2018-01-12", "close": 1.69, "volume": 925016.0}, {"date": "2018-01-15", "close": 1.805, "volume": 1127996.0}, {"date": "2018-01-16", "close": 1.76, "volume": 135811.0}, {"date": "2018-01-17", "close": 1.725, "volume": 505705.0}, {"date": "2018-01-18", "close": 1.69, "volume": 663780.0}, {"date": "2018-01-19", "close": 1.655, "volume": 507833.0}, {"date": "2018-01-22", "close": 1.61, "volume": 377455.0}, {"date": "2018-01-23", "close": 1.6, "volume": 581068.0}, {"date": "2018-01-24", "close": 1.66, "volume": 542479.0}, {"date": "2018-01-25", "close": 1.665, "volume": 722990.0}, {"date": "2018-01-29", "close": 1.55, "volume": 658798.0}, {"date": "2018-01-30", "close": 1.6, "volume": 1049201.0}, {"date": "2018-01-31", "close": 1.57, "volume": 502513.0}, {"date": "2018-02-01", "close": 1.545, "volume": 911155.0}, {"date": "2018-02-02", "close": 1.62, "volume": 2387301.0}, {"date": "2018-02-05", "close": 1.545, "volume": 650872.0}, {"date": "2018-02-06", "close": 1.61, "volume": 877249.0}, {"date": "2018-02-07", "close": 1.585, "volume": 422592.0}, {"date": "2018-02-08", "close": 1.595, "volume": 507516.0}, {"date": "2018-02-09", "close": 1.56, "volume": 716024.0}, {"date": "2018-02-12", "close": 1.525, "volume": 785441.0}, {"date": "2018-02-13", "close": 1.52, "volume": 1068214.0}, {"date": "2018-02-14", "close": 1.545, "volume": 322824.0}, {"date": "2018-02-15", "close": 1.535, "volume": 381132.0}, {"date": "2018-02-16", "close": 1.54, "volume": 1107935.0}, {"date": "2018-02-19", "close": 1.52, "volume": 528966.0}, {"date": "2018-02-20", "close": 1.48, "volume": 586587.0}, {"date": "2018-02-21", "close": 1.475, "volume": 551065.0}, {"date": "2018-02-22", "close": 1.49, "volume": 349482.0}, {"date": "2018-02-23", "close": 1.52, "volume": 534024.0}, {"date": "2018-02-26", "close": 1.51, "volume": 290550.0}, {"date": "2018-02-27", "close": 1.62, "volume": 1290384.0}, {"date": "2018-02-28", "close": 1.6, "volume": 882087.0}, {"date": "2018-03-01", "close": 1.55, "volume": 477777.0}, {"date": "2018-03-02", "close": 1.595, "volume": 442158.0}, {"date": "2018-03-05", "close": 1.5, "volume": 426583.0}, {"date": "2018-03-06", "close": 1.535, "volume": 1239834.0}, {"date": "2018-03-07", "close": 1.56, "volume": 1208830.0}, {"date": "2018-03-08", "close": 1.595, "volume": 1241890.0}, {"date": "2018-03-09", "close": 1.525, "volume": 940365.0}, {"date": "2018-03-12", "close": 1.47, "volume": 1004114.0}, {"date": "2018-03-13", "close": 1.485, "volume": 710319.0}, {"date": "2018-03-14", "close": 1.515, "volume": 493536.0}, {"date": "2018-03-15", "close": 1.49, "volume": 695151.0}, {"date": "2018-03-16", "close": 1.48, "volume": 2167473.0}, {"date": "2018-03-19", "close": 1.525, "volume": 755265.0}, {"date": "2018-03-20", "close": 1.55, "volume": 727712.0}, {"date": "2018-03-21", "close": 1.6, "volume": 948193.0}, {"date": "2018-03-22", "close": 1.58, "volume": 433692.0}, {"date": "2018-03-23", "close": 1.565, "volume": 459296.0}, {"date": "2018-03-26", "close": 1.645, "volume": 881922.0}, {"date": "2018-03-27", "close": 1.63, "volume": 1035982.0}, {"date": "2018-03-28", "close": 1.59, "volume": 917315.0}, {"date": "2018-03-29", "close": 1.5, "volume": 627430.0}, {"date": "2018-04-03", "close": 1.545, "volume": 643802.0}, {"date": "2018-04-04", "close": 1.475, "volume": 948146.0}, {"date": "2018-04-05", "close": 1.425, "volume": 1587253.0}, {"date": "2018-04-06", "close": 1.525, "volume": 711374.0}, {"date": "2018-04-09", "close": 1.53, "volume": 366497.0}, {"date": "2018-04-10", "close": 1.51, "volume": 603412.0}, {"date": "2018-04-11", "close": 1.51, "volume": 127607.0}, {"date": "2018-04-12", "close": 1.445, "volume": 851303.0}, {"date": "2018-04-13", "close": 1.455, "volume": 269460.0}, {"date": "2018-04-16", "close": 1.445, "volume": 274222.0}, {"date": "2018-04-17", "close": 1.5, "volume": 277520.0}, {"date": "2018-04-18", "close": 1.55, "volume": 2083637.0}, {"date": "2018-04-19", "close": 1.535, "volume": 445001.0}, {"date": "2018-04-20", "close": 1.515, "volume": 307097.0}, {"date": "2018-04-23", "close": 1.505, "volume": 423697.0}, {"date": "2018-04-24", "close": 1.47, "volume": 445854.0}, {"date": "2018-04-26", "close": 1.47, "volume": 316524.0}, {"date": "2018-04-27", "close": 1.485, "volume": 3257615.0}, {"date": "2018-04-30", "close": 1.485, "volume": 153017.0}, {"date": "2018-05-01", "close": 1.47, "volume": 243914.0}, {"date": "2018-05-02", "close": 1.48, "volume": 482739.0}, {"date": "2018-05-03", "close": 1.505, "volume": 354130.0}, {"date": "2018-05-04", "close": 1.53, "volume": 442032.0}, {"date": "2018-05-07", "close": 1.46, "volume": 706894.0}, {"date": "2018-05-08", "close": 1.46, "volume": 3574412.0}, {"date": "2018-05-09", "close": 1.5, "volume": 915634.0}, {"date": "2018-05-10", "close": 1.535, "volume": 409245.0}, {"date": "2018-05-11", "close": 1.55, "volume": 580841.0}, {"date": "2018-05-14", "close": 1.555, "volume": 304142.0}, {"date": "2018-05-15", "close": 1.575, "volume": 575054.0}, {"date": "2018-05-16", "close": 1.54, "volume": 464075.0}, {"date": "2018-05-17", "close": 1.52, "volume": 509121.0}, {"date": "2018-05-18", "close": 1.5, "volume": 453876.0}, {"date": "2018-05-21", "close": 1.515, "volume": 357226.0}, {"date": "2018-05-22", "close": 1.51, "volume": 525519.0}, {"date": "2018-05-23", "close": 1.505, "volume": 429784.0}, {"date": "2018-05-24", "close": 1.545, "volume": 261175.0}, {"date": "2018-05-25", "close": 1.66, "volume": 1297322.0}, {"date": "2018-05-28", "close": 1.645, "volume": 873058.0}, {"date": "2018-05-29", "close": 1.63, "volume": 571456.0}, {"date": "2018-05-30", "close": 1.675, "volume": 464710.0}, {"date": "2018-05-31", "close": 1.69, "volume": 1552875.0}, {"date": "2018-06-01", "close": 1.67, "volume": 271794.0}, {"date": "2018-06-04", "close": 1.72, "volume": 1861518.0}, {"date": "2018-06-05", "close": 1.68, "volume": 326418.0}, {"date": "2018-06-06", "close": 1.685, "volume": 266015.0}, {"date": "2018-06-07", "close": 1.695, "volume": 424771.0}, {"date": "2018-06-08", "close": 1.71, "volume": 668727.0}, {"date": "2018-06-12", "close": 1.76, "volume": 1075480.0}, {"date": "2018-06-13", "close": 1.73, "volume": 1042859.0}, {"date": "2018-06-14", "close": 1.74, "volume": 594811.0}, {"date": "2018-06-15", "close": 1.79, "volume": 2166857.0}, {"date": "2018-06-18", "close": 1.78, "volume": 641539.0}, {"date": "2018-06-19", "close": 1.71, "volume": 822604.0}, {"date": "2018-06-20", "close": 1.735, "volume": 723843.0}, {"date": "2018-06-21", "close": 1.755, "volume": 558473.0}, {"date": "2018-06-22", "close": 1.79, "volume": 269218.0}, {"date": "2018-06-25", "close": 1.785, "volume": 287781.0}, {"date": "2018-06-26", "close": 1.79, "volume": 346091.0}, {"date": "2018-06-27", "close": 1.795, "volume": 345211.0}, {"date": "2018-06-28", "close": 1.835, "volume": 413315.0}, {"date": "2018-06-29", "close": 1.85, "volume": 522351.0}, {"date": "2018-07-02", "close": 1.82, "volume": 346635.0}, {"date": "2018-07-03", "close": 1.8, "volume": 600793.0}, {"date": "2018-07-04", "close": 1.735, "volume": 383084.0}, {"date": "2018-07-05", "close": 1.8, "volume": 200054.0}, {"date": "2018-07-06", "close": 1.735, "volume": 386926.0}, {"date": "2018-07-09", "close": 1.795, "volume": 449252.0}, {"date": "2018-07-10", "close": 1.745, "volume": 245028.0}, {"date": "2018-07-11", "close": 1.735, "volume": 130410.0}, {"date": "2018-07-12", "close": 1.75, "volume": 289685.0}, {"date": "2018-07-13", "close": 1.74, "volume": 325697.0}, {"date": "2018-07-16", "close": 1.72, "volume": 341341.0}, {"date": "2018-07-17", "close": 1.67, "volume": 250393.0}, {"date": "2018-07-18", "close": 1.69, "volume": 488474.0}, {"date": "2018-07-19", "close": 1.73, "volume": 310349.0}, {"date": "2018-07-20", "close": 1.705, "volume": 535603.0}, {"date": "2018-07-23", "close": 1.56, "volume": 1095937.0}, {"date": "2018-07-24", "close": 1.43, "volume": 2695954.0}, {"date": "2018-07-25", "close": 1.475, "volume": 1174473.0}, {"date": "2018-07-26", "close": 1.56, "volume": 915029.0}, {"date": "2018-07-27", "close": 1.565, "volume": 388273.0}, {"date": "2018-07-30", "close": 1.56, "volume": 511985.0}, {"date": "2018-07-31", "close": 1.59, "volume": 658102.0}, {"date": "2018-08-01", "close": 1.6, "volume": 290843.0}, {"date": "2018-08-02", "close": 1.6, "volume": 336275.0}, {"date": "2018-08-03", "close": 1.58, "volume": 551465.0}, {"date": "2018-08-06", "close": 1.57, "volume": 247334.0}, {"date": "2018-08-07", "close": 1.555, "volume": 316788.0}, {"date": "2018-08-08", "close": 1.535, "volume": 488449.0}, {"date": "2018-08-09", "close": 1.56, "volume": 431959.0}, {"date": "2018-08-10", "close": 1.55, "volume": 174247.0}, {"date": "2018-08-13", "close": 1.55, "volume": 322494.0}, {"date": "2018-08-14", "close": 1.575, "volume": 377644.0}, {"date": "2018-08-15", "close": 1.535, "volume": 111869.0}, {"date": "2018-08-16", "close": 1.5, "volume": 274178.0}, {"date": "2018-08-17", "close": 1.44, "volume": 208879.0}, {"date": "2018-08-20", "close": 1.43, "volume": 298570.0}, {"date": "2018-08-21", "close": 1.485, "volume": 225869.0}, {"date": "2018-08-22", "close": 1.45, "volume": 296288.0}, {"date": "2018-08-23", "close": 1.455, "volume": 585035.0}, {"date": "2018-08-24", "close": 1.395, "volume": 446028.0}, {"date": "2018-08-27", "close": 1.385, "volume": 320315.0}, {"date": "2018-08-28", "close": 1.415, "volume": 418773.0}, {"date": "2018-08-29", "close": 1.405, "volume": 529942.0}, {"date": "2018-08-30", "close": 1.37, "volume": 388458.0}, {"date": "2018-08-31", "close": 1.385, "volume": 790702.0}, {"date": "2018-09-03", "close": 1.36, "volume": 414392.0}, {"date": "2018-09-04", "close": 1.355, "volume": 94149.0}, {"date": "2018-09-05", "close": 1.315, "volume": 302522.0}, {"date": "2018-09-06", "close": 1.31, "volume": 259958.0}, {"date": "2018-09-07", "close": 1.34, "volume": 275098.0}, {"date": "2018-09-10", "close": 1.33, "volume": 182067.0}, {"date": "2018-09-11", "close": 1.33, "volume": 328040.0}, {"date": "2018-09-12", "close": 1.315, "volume": 642846.0}, {"date": "2018-09-13", "close": 1.32, "volume": 250789.0}, {"date": "2018-09-14", "close": 1.335, "volume": 201589.0}, {"date": "2018-09-17", "close": 1.2, "volume": 2047545.0}, {"date": "2018-09-18", "close": 1.17, "volume": 2633891.0}, {"date": "2018-09-19", "close": 1.125, "volume": 2642367.0}, {"date": "2018-09-20", "close": 1.175, "volume": 1239121.0}, {"date": "2018-09-21", "close": 1.21, "volume": 5066073.0}, {"date": "2018-09-24", "close": 1.18, "volume": 800844.0}, {"date": "2018-09-25", "close": 1.205, "volume": 767402.0}, {"date": "2018-09-26", "close": 1.24, "volume": 573328.0}, {"date": "2018-09-27", "close": 1.25, "volume": 365896.0}, {"date": "2018-09-28", "close": 1.27, "volume": 498760.0}, {"date": "2018-10-01", "close": 1.27, "volume": 261208.0}, {"date": "2018-10-02", "close": 1.26, "volume": 123000.0}, {"date": "2018-10-03", "close": 1.28, "volume": 845360.0}, {"date": "2018-10-04", "close": 1.27, "volume": 364663.0}, {"date": "2018-10-05", "close": 1.26, "volume": 273205.0}, {"date": "2018-10-08", "close": 1.2, "volume": 357397.0}, {"date": "2018-10-09", "close": 1.17, "volume": 150424.0}, {"date": "2018-10-10", "close": 1.16, "volume": 161575.0}, {"date": "2018-10-11", "close": 1.17, "volume": 807490.0}, {"date": "2018-10-12", "close": 1.185, "volume": 392504.0}, {"date": "2018-10-15", "close": 1.15, "volume": 606995.0}, {"date": "2018-10-16", "close": 1.15, "volume": 203285.0}, {"date": "2018-10-17", "close": 1.135, "volume": 310255.0}, {"date": "2018-10-18", "close": 1.1, "volume": 454156.0}, {"date": "2018-10-19", "close": 1.1, "volume": 636112.0}, {"date": "2018-10-22", "close": 1.115, "volume": 195305.0}, {"date": "2018-10-23", "close": 1.025, "volume": 1136849.0}, {"date": "2018-10-24", "close": 1.035, "volume": 755803.0}, {"date": "2018-10-25", "close": 0.99, "volume": 824336.0}, {"date": "2018-10-26", "close": 1.03, "volume": 540111.0}, {"date": "2018-10-29", "close": 1.135, "volume": 494292.0}, {"date": "2018-10-30", "close": 1.16, "volume": 648052.0}, {"date": "2018-10-31", "close": 1.1, "volume": 604914.0}, {"date": "2018-11-01", "close": 1.105, "volume": 321235.0}, {"date": "2018-11-02", "close": 1.11, "volume": 502438.0}, {"date": "2018-11-05", "close": 1.095, "volume": 338619.0}, {"date": "2018-11-06", "close": 1.1, "volume": 345802.0}, {"date": "2018-11-07", "close": 1.15, "volume": 210635.0}, {"date": "2018-11-08", "close": 1.08, "volume": 592914.0}, {"date": "2018-11-09", "close": 1.08, "volume": 724974.0}, {"date": "2018-11-12", "close": 1.08, "volume": 275474.0}, {"date": "2018-11-13", "close": 1.06, "volume": 460887.0}, {"date": "2018-11-14", "close": 1.125, "volume": 450410.0}, {"date": "2018-11-15", "close": 1.135, "volume": 258807.0}, {"date": "2018-11-16", "close": 1.115, "volume": 324969.0}, {"date": "2018-11-19", "close": 1.15, "volume": 296263.0}, {"date": "2018-11-20", "close": 1.165, "volume": 338405.0}, {"date": "2018-11-21", "close": 1.14, "volume": 473244.0}, {"date": "2018-11-22", "close": 1.14, "volume": 737937.0}, {"date": "2018-11-23", "close": 1.14, "volume": 296111.0}, {"date": "2018-11-26", "close": 1.1, "volume": 295341.0}, {"date": "2018-11-27", "close": 1.04, "volume": 377758.0}, {"date": "2018-11-28", "close": 0.985, "volume": 613638.0}, {"date": "2018-11-29", "close": 0.985, "volume": 245003.0}, {"date": "2018-11-30", "close": 0.995, "volume": 806736.0}, {"date": "2018-12-03", "close": 1.01, "volume": 342882.0}, {"date": "2018-12-04", "close": 1.04, "volume": 612717.0}, {"date": "2018-12-07", "close": 0.89, "volume": 1800352.0}, {"date": "2018-12-10", "close": 0.87, "volume": 769629.0}, {"date": "2018-12-11", "close": 0.91, "volume": 1350913.0}, {"date": "2018-12-12", "close": 0.875, "volume": 554808.0}, {"date": "2018-12-13", "close": 0.855, "volume": 860195.0}, {"date": "2018-12-14", "close": 0.855, "volume": 485391.0}, {"date": "2018-12-17", "close": 0.89, "volume": 417876.0}, {"date": "2018-12-18", "close": 0.9, "volume": 2332484.0}, {"date": "2018-12-19", "close": 0.88, "volume": 1717904.0}, {"date": "2018-12-20", "close": 0.83, "volume": 1126413.0}, {"date": "2018-12-21", "close": 0.83, "volume": 1375162.0}, {"date": "2018-12-24", "close": 0.8, "volume": 1150268.0}, {"date": "2018-12-27", "close": 0.88, "volume": 903045.0}, {"date": "2018-12-28", "close": 0.865, "volume": 4890682.0}, {"date": "2018-12-31", "close": 0.88, "volume": 444288.0}, {"date": "2019-01-02", "close": 0.895, "volume": 2956255.0}, {"date": "2019-01-03", "close": 0.95, "volume": 1743587.0}, {"date": "2019-01-04", "close": 0.94, "volume": 722734.0}, {"date": "2019-01-07", "close": 0.9, "volume": 634574.0}, {"date": "2019-01-08", "close": 0.9, "volume": 592957.0}, {"date": "2019-01-09", "close": 0.885, "volume": 534008.0}, {"date": "2019-01-10", "close": 0.93, "volume": 667905.0}, {"date": "2019-01-11", "close": 0.93, "volume": 722385.0}, {"date": "2019-01-14", "close": 0.91, "volume": 270111.0}, {"date": "2019-01-15", "close": 0.905, "volume": 691224.0}, {"date": "2019-01-16", "close": 0.905, "volume": 227006.0}, {"date": "2019-01-17", "close": 0.915, "volume": 206707.0}, {"date": "2019-01-18", "close": 0.935, "volume": 560907.0}, {"date": "2019-01-21", "close": 0.925, "volume": 416039.0}, {"date": "2019-01-22", "close": 0.935, "volume": 262691.0}, {"date": "2019-01-23", "close": 0.94, "volume": 414733.0}, {"date": "2019-01-24", "close": 0.95, "volume": 410048.0}, {"date": "2019-01-25", "close": 0.945, "volume": 1076177.0}, {"date": "2019-01-29", "close": 0.975, "volume": 1787238.0}, {"date": "2019-01-30", "close": 1.03, "volume": 3653449.0}, {"date": "2019-01-31", "close": 1.02, "volume": 1224334.0}, {"date": "2019-02-01", "close": 0.96, "volume": 1232456.0}, {"date": "2019-02-04", "close": 0.975, "volume": 686421.0}, {"date": "2019-02-05", "close": 0.965, "volume": 768559.0}, {"date": "2019-02-06", "close": 1.0, "volume": 553465.0}, {"date": "2019-02-07", "close": 1.03, "volume": 760298.0}, {"date": "2019-02-08", "close": 1.07, "volume": 1703856.0}, {"date": "2019-02-11", "close": 1.1, "volume": 733004.0}, {"date": "2019-02-12", "close": 1.09, "volume": 2412876.0}, {"date": "2019-02-13", "close": 1.1, "volume": 942910.0}, {"date": "2019-02-14", "close": 1.1, "volume": 776669.0}, {"date": "2019-02-15", "close": 1.13, "volume": 685774.0}, {"date": "2019-02-18", "close": 1.165, "volume": 608628.0}, {"date": "2019-02-19", "close": 1.15, "volume": 416564.0}, {"date": "2019-02-20", "close": 1.2, "volume": 573357.0}, {"date": "2019-02-21", "close": 1.195, "volume": 2355201.0}, {"date": "2019-02-22", "close": 1.195, "volume": 676339.0}, {"date": "2019-02-25", "close": 1.19, "volume": 451837.0}, {"date": "2019-02-26", "close": 1.195, "volume": 205678.0}, {"date": "2019-02-27", "close": 1.19, "volume": 303429.0}, {"date": "2019-02-28", "close": 1.21, "volume": 956374.0}, {"date": "2019-03-01", "close": 1.18, "volume": 3494534.0}, {"date": "2019-03-04", "close": 1.09, "volume": 792514.0}, {"date": "2019-03-05", "close": 1.085, "volume": 365445.0}, {"date": "2019-03-06", "close": 1.05, "volume": 558487.0}, {"date": "2019-03-07", "close": 1.045, "volume": 402991.0}, {"date": "2019-03-08", "close": 1.01, "volume": 421665.0}, {"date": "2019-03-11", "close": 1.12, "volume": 7143977.0}, {"date": "2019-03-12", "close": 1.15, "volume": 1222368.0}, {"date": "2019-03-13", "close": 1.165, "volume": 1202090.0}, {"date": "2019-03-14", "close": 1.155, "volume": 944681.0}, {"date": "2019-03-15", "close": 1.09, "volume": 9557249.0}, {"date": "2019-03-18", "close": 1.195, "volume": 2228325.0}, {"date": "2019-03-19", "close": 1.16, "volume": 535679.0}, {"date": "2019-03-20", "close": 1.16, "volume": 1320195.0}, {"date": "2019-03-21", "close": 1.21, "volume": 1595655.0}, {"date": "2019-03-22", "close": 1.2, "volume": 588988.0}, {"date": "2019-03-26", "close": 1.28, "volume": 4475737.0}, {"date": "2019-03-27", "close": 1.265, "volume": 1272989.0}, {"date": "2019-03-28", "close": 1.235, "volume": 667324.0}, {"date": "2019-03-29", "close": 1.26, "volume": 876505.0}, {"date": "2019-04-01", "close": 1.24, "volume": 454665.0}, {"date": "2019-04-02", "close": 1.22, "volume": 364584.0}, {"date": "2019-04-03", "close": 1.22, "volume": 556091.0}, {"date": "2019-04-04", "close": 1.245, "volume": 237936.0}, {"date": "2019-04-05", "close": 1.315, "volume": 1001292.0}, {"date": "2019-04-08", "close": 1.28, "volume": 428399.0}, {"date": "2019-04-09", "close": 1.255, "volume": 411445.0}, {"date": "2019-04-10", "close": 1.36, "volume": 740184.0}, {"date": "2019-04-11", "close": 1.33, "volume": 523929.0}, {"date": "2019-04-12", "close": 1.325, "volume": 407561.0}, {"date": "2019-04-15", "close": 1.36, "volume": 685031.0}, {"date": "2019-04-16", "close": 1.45, "volume": 1588292.0}, {"date": "2019-04-17", "close": 1.425, "volume": 1483558.0}, {"date": "2019-04-18", "close": 1.445, "volume": 731852.0}, {"date": "2019-04-23", "close": 1.425, "volume": 557680.0}, {"date": "2019-04-24", "close": 1.4, "volume": 752709.0}, {"date": "2019-04-26", "close": 1.495, "volume": 911381.0}, {"date": "2019-04-29", "close": 1.545, "volume": 1140251.0}, {"date": "2019-04-30", "close": 1.485, "volume": 890596.0}, {"date": "2019-05-01", "close": 1.47, "volume": 399442.0}, {"date": "2019-05-02", "close": 1.425, "volume": 493865.0}, {"date": "2019-05-03", "close": 1.375, "volume": 320019.0}, {"date": "2019-05-06", "close": 1.33, "volume": 961961.0}, {"date": "2019-05-07", "close": 1.345, "volume": 696236.0}, {"date": "2019-05-08", "close": 1.355, "volume": 539969.0}, {"date": "2019-05-09", "close": 1.345, "volume": 513827.0}, {"date": "2019-05-10", "close": 1.345, "volume": 1367721.0}, {"date": "2019-05-13", "close": 1.34, "volume": 372745.0}, {"date": "2019-05-14", "close": 1.39, "volume": 3173663.0}, {"date": "2019-05-15", "close": 1.4, "volume": 330004.0}, {"date": "2019-05-16", "close": 1.5, "volume": 3430889.0}, {"date": "2019-05-17", "close": 1.51, "volume": 1414966.0}, {"date": "2019-05-20", "close": 1.51, "volume": 2825565.0}, {"date": "2019-05-21", "close": 1.615, "volume": 2136458.0}, {"date": "2019-05-22", "close": 1.6, "volume": 1140641.0}, {"date": "2019-05-23", "close": 1.6, "volume": 7654734.0}, {"date": "2019-05-24", "close": 1.6, "volume": 9006433.0}, {"date": "2019-05-27", "close": 1.605, "volume": 331402.0}, {"date": "2019-05-28", "close": 1.65, "volume": 2172142.0}, {"date": "2019-05-29", "close": 1.67, "volume": 745563.0}, {"date": "2019-05-30", "close": 1.75, "volume": 4611909.0}, {"date": "2019-05-31", "close": 1.735, "volume": 1853137.0}, {"date": "2019-06-03", "close": 1.75, "volume": 353686.0}, {"date": "2019-06-04", "close": 1.745, "volume": 9605414.0}, {"date": "2019-06-05", "close": 1.68, "volume": 652098.0}, {"date": "2019-06-06", "close": 1.67, "volume": 858061.0}, {"date": "2019-06-07", "close": 1.685, "volume": 599948.0}, {"date": "2019-06-11", "close": 1.575, "volume": 1954496.0}, {"date": "2019-06-12", "close": 1.595, "volume": 1957098.0}, {"date": "2019-06-13", "close": 1.59, "volume": 590489.0}, {"date": "2019-06-14", "close": 1.69, "volume": 616095.0}, {"date": "2019-06-17", "close": 1.64, "volume": 732853.0}, {"date": "2019-06-18", "close": 1.63, "volume": 444364.0}, {"date": "2019-06-19", "close": 1.635, "volume": 993295.0}, {"date": "2019-06-20", "close": 1.78, "volume": 1219326.0}, {"date": "2019-06-21", "close": 1.995, "volume": 2048357.0}, {"date": "2019-06-24", "close": 1.96, "volume": 1006883.0}, {"date": "2019-06-25", "close": 1.95, "volume": 958901.0}, {"date": "2019-06-26", "close": 1.875, "volume": 391907.0}, {"date": "2019-06-27", "close": 1.925, "volume": 567528.0}, {"date": "2019-06-28", "close": 1.875, "volume": 1440262.0}, {"date": "2019-07-01", "close": 1.73, "volume": 891063.0}, {"date": "2019-07-02", "close": 1.82, "volume": 536906.0}, {"date": "2019-07-03", "close": 1.835, "volume": 1370185.0}, {"date": "2019-07-04", "close": 1.815, "volume": 282336.0}, {"date": "2019-07-05", "close": 1.82, "volume": 544877.0}, {"date": "2019-07-08", "close": 1.825, "volume": 332946.0}, {"date": "2019-07-09", "close": 1.81, "volume": 435950.0}, {"date": "2019-07-10", "close": 1.805, "volume": 760627.0}, {"date": "2019-07-11", "close": 1.88, "volume": 1767121.0}, {"date": "2019-07-12", "close": 1.865, "volume": 666593.0}, {"date": "2019-07-15", "close": 1.9, "volume": 1016877.0}, {"date": "2019-07-16", "close": 1.935, "volume": 746784.0}, {"date": "2019-07-17", "close": 2.01, "volume": 1208178.0}, {"date": "2019-07-18", "close": 2.05, "volume": 1934734.0}, {"date": "2019-07-19", "close": 2.08, "volume": 1245519.0}, {"date": "2019-07-22", "close": 2.12, "volume": 1086426.0}, {"date": "2019-07-23", "close": 2.01, "volume": 1018725.0}, {"date": "2019-07-24", "close": 1.855, "volume": 1918187.0}, {"date": "2019-07-25", "close": 1.84, "volume": 2019630.0}, {"date": "2019-07-26", "close": 1.86, "volume": 1277692.0}, {"date": "2019-07-29", "close": 1.96, "volume": 945642.0}, {"date": "2019-07-30", "close": 1.91, "volume": 432042.0}, {"date": "2019-07-31", "close": 1.93, "volume": 845087.0}, {"date": "2019-08-01", "close": 1.88, "volume": 520611.0}, {"date": "2019-08-02", "close": 1.89, "volume": 1102809.0}, {"date": "2019-08-05", "close": 1.98, "volume": 2026777.0}, {"date": "2019-08-06", "close": 1.99, "volume": 3327394.0}, {"date": "2019-08-07", "close": 2.15, "volume": 2197028.0}, {"date": "2019-08-08", "close": 2.26, "volume": 3037726.0}, {"date": "2019-08-09", "close": 2.27, "volume": 1022800.0}, {"date": "2019-08-12", "close": 2.28, "volume": 1137536.0}, {"date": "2019-08-13", "close": 2.22, "volume": 1090202.0}, {"date": "2019-08-14", "close": 2.11, "volume": 1487098.0}, {"date": "2019-08-15", "close": 2.11, "volume": 960592.0}, {"date": "2019-08-16", "close": 2.06, "volume": 622358.0}, {"date": "2019-08-19", "close": 1.98, "volume": 1024612.0}, {"date": "2019-08-20", "close": 1.9, "volume": 2021452.0}, {"date": "2019-08-21", "close": 1.88, "volume": 1269882.0}, {"date": "2019-08-22", "close": 1.875, "volume": 592525.0}, {"date": "2019-08-23", "close": 1.955, "volume": 5714247.0}, {"date": "2019-08-26", "close": 2.35, "volume": 3420985.0}, {"date": "2019-08-27", "close": 2.27, "volume": 7577640.0}, {"date": "2019-08-28", "close": 2.28, "volume": 1852166.0}, {"date": "2019-08-29", "close": 2.32, "volume": 1538418.0}, {"date": "2019-08-30", "close": 2.34, "volume": 1744342.0}, {"date": "2019-09-02", "close": 2.42, "volume": 2607418.0}, {"date": "2019-09-03", "close": 2.45, "volume": 1395287.0}, {"date": "2019-09-04", "close": 2.44, "volume": 1963336.0}, {"date": "2019-09-05", "close": 2.46, "volume": 2206147.0}, {"date": "2019-09-06", "close": 2.42, "volume": 1895825.0}, {"date": "2019-09-09", "close": 2.34, "volume": 3909248.0}, {"date": "2019-09-10", "close": 2.31, "volume": 2510728.0}, {"date": "2019-09-11", "close": 2.32, "volume": 2589425.0}, {"date": "2019-09-12", "close": 2.4, "volume": 7610800.0}, {"date": "2019-09-13", "close": 2.44, "volume": 2424102.0}, {"date": "2019-09-16", "close": 2.43, "volume": 3980602.0}, {"date": "2019-09-17", "close": 2.47, "volume": 2726376.0}, {"date": "2019-09-18", "close": 2.51, "volume": 4590399.0}, {"date": "2019-09-19", "close": 2.47, "volume": 2706188.0}, {"date": "2019-09-20", "close": 2.47, "volume": 4322401.0}, {"date": "2019-09-23", "close": 2.5, "volume": 1776645.0}, {"date": "2019-09-24", "close": 2.49, "volume": 2529264.0}, {"date": "2019-09-25", "close": 2.51, "volume": 5420878.0}, {"date": "2019-09-26", "close": 2.41, "volume": 2312923.0}, {"date": "2019-09-27", "close": 2.46, "volume": 3458830.0}, {"date": "2019-09-30", "close": 2.5, "volume": 2103325.0}, {"date": "2019-10-01", "close": 2.32, "volume": 2872000.0}, {"date": "2019-10-02", "close": 2.36, "volume": 1997913.0}, {"date": "2019-10-03", "close": 2.33, "volume": 1270843.0}, {"date": "2019-10-04", "close": 2.43, "volume": 1185382.0}, {"date": "2019-10-07", "close": 2.42, "volume": 665870.0}, {"date": "2019-10-08", "close": 2.4, "volume": 1228695.0}, {"date": "2019-10-09", "close": 2.47, "volume": 1494551.0}, {"date": "2019-10-10", "close": 2.45, "volume": 1095946.0}, {"date": "2019-10-11", "close": 2.38, "volume": 695131.0}, {"date": "2019-10-14", "close": 2.16, "volume": 1872297.0}, {"date": "2019-10-15", "close": 2.14, "volume": 1398153.0}, {"date": "2019-10-16", "close": 2.1, "volume": 2623105.0}, {"date": "2019-10-17", "close": 2.14, "volume": 828029.0}, {"date": "2019-10-18", "close": 2.09, "volume": 522867.0}, {"date": "2019-10-21", "close": 2.07, "volume": 611016.0}, {"date": "2019-10-22", "close": 2.01, "volume": 1254375.0}, {"date": "2019-10-23", "close": 2.05, "volume": 1004991.0}, {"date": "2019-10-24", "close": 2.03, "volume": 687602.0}, {"date": "2019-10-25", "close": 2.2, "volume": 1117843.0}, {"date": "2019-10-28", "close": 2.2, "volume": 1176396.0}, {"date": "2019-10-29", "close": 2.21, "volume": 1195651.0}, {"date": "2019-10-30", "close": 2.26, "volume": 1551782.0}, {"date": "2019-10-31", "close": 2.35, "volume": 1153754.0}, {"date": "2019-11-01", "close": 2.46, "volume": 975594.0}, {"date": "2019-11-04", "close": 2.44, "volume": 517732.0}, {"date": "2019-11-05", "close": 2.46, "volume": 749412.0}, {"date": "2019-11-06", "close": 2.38, "volume": 1292701.0}, {"date": "2019-11-07", "close": 2.42, "volume": 1227455.0}, {"date": "2019-11-08", "close": 2.24, "volume": 2037342.0}, {"date": "2019-11-11", "close": 2.22, "volume": 5817737.0}, {"date": "2019-11-12", "close": 2.17, "volume": 1669735.0}, {"date": "2019-11-13", "close": 2.14, "volume": 3448286.0}, {"date": "2019-11-14", "close": 2.14, "volume": 1175531.0}, {"date": "2019-11-15", "close": 2.2, "volume": 535921.0}, {"date": "2019-11-18", "close": 2.09, "volume": 760288.0}, {"date": "2019-11-19", "close": 2.08, "volume": 1216497.0}, {"date": "2019-11-20", "close": 2.06, "volume": 1211802.0}, {"date": "2019-11-21", "close": 2.03, "volume": 1053329.0}, {"date": "2019-11-22", "close": 2.04, "volume": 577997.0}, {"date": "2019-11-25", "close": 2.03, "volume": 7035027.0}, {"date": "2019-11-26", "close": 1.995, "volume": 1332566.0}, {"date": "2019-11-27", "close": 1.99, "volume": 955401.0}, {"date": "2019-11-28", "close": 2.02, "volume": 2106010.0}, {"date": "2019-11-29", "close": 2.0, "volume": 567810.0}, {"date": "2019-12-02", "close": 1.995, "volume": 2427153.0}, {"date": "2019-12-03", "close": 1.97, "volume": 2853725.0}, {"date": "2019-12-04", "close": 2.01, "volume": 1007941.0}, {"date": "2019-12-05", "close": 2.01, "volume": 1088283.0}, {"date": "2019-12-06", "close": 2.02, "volume": 540920.0}, {"date": "2019-12-09", "close": 1.97, "volume": 2395412.0}, {"date": "2019-12-10", "close": 1.92, "volume": 390217.0}, {"date": "2019-12-11", "close": 1.93, "volume": 2407792.0}, {"date": "2019-12-12", "close": 2.02, "volume": 754685.0}, {"date": "2019-12-13", "close": 1.93, "volume": 1577508.0}, {"date": "2019-12-16", "close": 2.09, "volume": 2296523.0}, {"date": "2019-12-17", "close": 1.99, "volume": 3356794.0}, {"date": "2019-12-18", "close": 1.91, "volume": 2426027.0}, {"date": "2019-12-19", "close": 1.935, "volume": 1790308.0}, {"date": "2019-12-20", "close": 1.95, "volume": 5942083.0}, {"date": "2019-12-23", "close": 1.985, "volume": 1174205.0}, {"date": "2019-12-24", "close": 2.08, "volume": 451446.0}, {"date": "2019-12-27", "close": 2.15, "volume": 785027.0}, {"date": "2019-12-30", "close": 2.21, "volume": 450255.0}, {"date": "2019-12-31", "close": 2.29, "volume": 1128664.0}, {"date": "2020-01-02", "close": 2.29, "volume": 763376.0}, {"date": "2020-01-03", "close": 2.34, "volume": 828594.0}, {"date": "2020-01-06", "close": 2.37, "volume": 836619.0}, {"date": "2020-01-07", "close": 2.32, "volume": 858571.0}, {"date": "2020-01-08", "close": 2.31, "volume": 1637576.0}, {"date": "2020-01-09", "close": 2.35, "volume": 1008199.0}, {"date": "2020-01-10", "close": 2.3, "volume": 846494.0}, {"date": "2020-01-13", "close": 2.28, "volume": 405361.0}, {"date": "2020-01-14", "close": 2.25, "volume": 641912.0}, {"date": "2020-01-15", "close": 2.27, "volume": 880520.0}, {"date": "2020-01-16", "close": 2.28, "volume": 446821.0}, {"date": "2020-01-17", "close": 2.32, "volume": 837432.0}, {"date": "2020-01-20", "close": 2.31, "volume": 240363.0}, {"date": "2020-01-21", "close": 2.34, "volume": 845649.0}, {"date": "2020-01-22", "close": 2.32, "volume": 682119.0}, {"date": "2020-01-23", "close": 2.36, "volume": 1132340.0}, {"date": "2020-01-24", "close": 2.26, "volume": 1322766.0}, {"date": "2020-01-28", "close": 2.31, "volume": 1442786.0}, {"date": "2020-01-29", "close": 2.24, "volume": 726233.0}, {"date": "2020-01-30", "close": 2.2, "volume": 1689679.0}, {"date": "2020-01-31", "close": 2.19, "volume": 1022684.0}, {"date": "2020-02-03", "close": 2.13, "volume": 2053765.0}, {"date": "2020-02-04", "close": 2.11, "volume": 1008318.0}, {"date": "2020-02-05", "close": 2.1, "volume": 1919882.0}, {"date": "2020-02-06", "close": 2.11, "volume": 984430.0}, {"date": "2020-02-07", "close": 2.22, "volume": 583081.0}, {"date": "2020-02-10", "close": 2.21, "volume": 823257.0}, {"date": "2020-02-11", "close": 2.2, "volume": 468147.0}, {"date": "2020-02-12", "close": 2.22, "volume": 382795.0}, {"date": "2020-02-13", "close": 2.21, "volume": 1357904.0}, {"date": "2020-02-14", "close": 2.19, "volume": 1280130.0}, {"date": "2020-02-17", "close": 2.17, "volume": 1516512.0}, {"date": "2020-02-18", "close": 2.14, "volume": 559352.0}, {"date": "2020-02-19", "close": 2.17, "volume": 4151711.0}, {"date": "2020-02-20", "close": 2.24, "volume": 840958.0}, {"date": "2020-02-21", "close": 2.4, "volume": 2028898.0}, {"date": "2020-02-24", "close": 2.51, "volume": 2795676.0}, {"date": "2020-02-25", "close": 2.46, "volume": 9477528.0}, {"date": "2020-02-26", "close": 2.27, "volume": 1390011.0}, {"date": "2020-02-27", "close": 2.28, "volume": 3497922.0}, {"date": "2020-02-28", "close": 2.03, "volume": 2944518.0}, {"date": "2020-03-02", "close": 1.94, "volume": 2477369.0}, {"date": "2020-03-03", "close": 1.94, "volume": 2340514.0}, {"date": "2020-03-04", "close": 2.09, "volume": 2634071.0}, {"date": "2020-03-05", "close": 1.98, "volume": 3664443.0}, {"date": "2020-03-06", "close": 2.09, "volume": 3466181.0}, {"date": "2020-03-09", "close": 1.95, "volume": 4107342.0}, {"date": "2020-03-10", "close": 1.875, "volume": 4135308.0}, {"date": "2020-03-11", "close": 1.77, "volume": 4106504.0}, {"date": "2020-03-12", "close": 1.66, "volume": 3790139.0}, {"date": "2020-03-13", "close": 1.44, "volume": 6753487.0}, {"date": "2020-03-16", "close": 1.495, "volume": 6410170.0}, {"date": "2020-03-17", "close": 1.53, "volume": 6195652.0}, {"date": "2020-03-18", "close": 1.71, "volume": 2359821.0}, {"date": "2020-03-19", "close": 1.59, "volume": 2490250.0}, {"date": "2020-03-20", "close": 1.625, "volume": 5418424.0}, {"date": "2020-03-23", "close": 1.575, "volume": 3925778.0}, {"date": "2020-03-24", "close": 1.77, "volume": 4732644.0}, {"date": "2020-03-25", "close": 1.64, "volume": 4228444.0}, {"date": "2020-03-26", "close": 1.7, "volume": 11177344.0}, {"date": "2020-03-27", "close": 1.8, "volume": 2219468.0}, {"date": "2020-03-30", "close": 1.89, "volume": 1700370.0}, {"date": "2020-03-31", "close": 1.885, "volume": 2088753.0}, {"date": "2020-04-01", "close": 1.805, "volume": 1300569.0}, {"date": "2020-04-02", "close": 1.825, "volume": 716670.0}, {"date": "2020-04-03", "close": 1.735, "volume": 1057769.0}, {"date": "2020-04-06", "close": 1.75, "volume": 756425.0}, {"date": "2020-04-07", "close": 1.79, "volume": 1563032.0}, {"date": "2020-04-08", "close": 1.825, "volume": 942743.0}, {"date": "2020-04-09", "close": 1.835, "volume": 713568.0}, {"date": "2020-04-14", "close": 2.08, "volume": 3057303.0}, {"date": "2020-04-15", "close": 2.09, "volume": 1666145.0}, {"date": "2020-04-16", "close": 2.08, "volume": 1333347.0}, {"date": "2020-04-17", "close": 2.04, "volume": 1058990.0}, {"date": "2020-04-20", "close": 2.01, "volume": 1333841.0}, {"date": "2020-04-21", "close": 2.03, "volume": 877178.0}, {"date": "2020-04-22", "close": 2.07, "volume": 4431139.0}, {"date": "2020-04-23", "close": 2.14, "volume": 16429180.0}, {"date": "2020-04-24", "close": 2.14, "volume": 1071759.0}, {"date": "2020-04-27", "close": 2.25, "volume": 3400231.0}, {"date": "2020-04-28", "close": 2.26, "volume": 839448.0}, {"date": "2020-04-29", "close": 2.2, "volume": 1655378.0}, {"date": "2020-04-30", "close": 2.06, "volume": 1908413.0}, {"date": "2020-05-01", "close": 1.93, "volume": 2864480.0}, {"date": "2020-05-04", "close": 2.07, "volume": 682205.0}, {"date": "2020-05-05", "close": 2.2, "volume": 974964.0}, {"date": "2020-05-06", "close": 2.19, "volume": 537895.0}, {"date": "2020-05-07", "close": 2.15, "volume": 834767.0}, {"date": "2020-05-08", "close": 2.12, "volume": 766138.0}, {"date": "2020-05-11", "close": 2.25, "volume": 1221554.0}, {"date": "2020-05-12", "close": 2.2, "volume": 356095.0}, {"date": "2020-05-13", "close": 2.2, "volume": 461423.0}, {"date": "2020-05-14", "close": 2.22, "volume": 730542.0}, {"date": "2020-05-15", "close": 2.28, "volume": 2110778.0}, {"date": "2020-05-18", "close": 2.35, "volume": 2078301.0}, {"date": "2020-05-20", "close": 2.28, "volume": 2110068.0}, {"date": "2020-05-21", "close": 2.39, "volume": 1427709.0}, {"date": "2020-05-22", "close": 2.4, "volume": 3107699.0}, {"date": "2020-05-25", "close": 2.34, "volume": 2690134.0}, {"date": "2020-05-26", "close": 2.39, "volume": 1441356.0}, {"date": "2020-05-27", "close": 2.27, "volume": 1377662.0}, {"date": "2020-05-28", "close": 2.32, "volume": 1240970.0}, {"date": "2020-05-29", "close": 2.34, "volume": 3372040.0}, {"date": "2020-06-01", "close": 2.38, "volume": 942799.0}, {"date": "2020-06-02", "close": 2.39, "volume": 1193651.0}, {"date": "2020-06-03", "close": 2.23, "volume": 1380593.0}, {"date": "2020-06-04", "close": 2.2, "volume": 1496101.0}, {"date": "2020-06-05", "close": 2.17, "volume": 2181702.0}, {"date": "2020-06-09", "close": 2.08, "volume": 1346565.0}, {"date": "2020-06-10", "close": 2.07, "volume": 771131.0}, {"date": "2020-06-11", "close": 2.2, "volume": 2244411.0}, {"date": "2020-06-12", "close": 2.08, "volume": 1397607.0}, {"date": "2020-06-15", "close": 2.03, "volume": 1068644.0}, {"date": "2020-06-16", "close": 2.09, "volume": 955985.0}, {"date": "2020-06-17", "close": 2.04, "volume": 945055.0}, {"date": "2020-06-18", "close": 2.0, "volume": 1036511.0}, {"date": "2020-06-19", "close": 2.03, "volume": 3996771.0}, {"date": "2020-06-22", "close": 2.03, "volume": 2123754.0}, {"date": "2020-06-23", "close": 2.05, "volume": 4849569.0}, {"date": "2020-06-24", "close": 2.18, "volume": 2793280.0}, {"date": "2020-06-25", "close": 2.13, "volume": 2664523.0}, {"date": "2020-06-26", "close": 2.2, "volume": 6077545.0}, {"date": "2020-06-29", "close": 2.15, "volume": 2522006.0}, {"date": "2020-06-30", "close": 2.09, "volume": 2058940.0}, {"date": "2020-07-01", "close": 2.2, "volume": 1897267.0}, {"date": "2020-07-02", "close": 2.22, "volume": 1758078.0}, {"date": "2020-07-03", "close": 2.24, "volume": 5586655.0}, {"date": "2020-07-06", "close": 2.23, "volume": 1118935.0}, {"date": "2020-07-07", "close": 2.23, "volume": 1228041.0}, {"date": "2020-07-08", "close": 2.21, "volume": 1642625.0}, {"date": "2020-07-09", "close": 2.26, "volume": 1411291.0}, {"date": "2020-07-10", "close": 2.3, "volume": 1362036.0}, {"date": "2020-07-13", "close": 2.26, "volume": 1312895.0}, {"date": "2020-07-14", "close": 2.16, "volume": 797364.0}, {"date": "2020-07-15", "close": 2.23, "volume": 1284581.0}, {"date": "2020-07-16", "close": 2.24, "volume": 1501479.0}, {"date": "2020-07-17", "close": 2.26, "volume": 695398.0}, {"date": "2020-07-20", "close": 2.34, "volume": 1672542.0}, {"date": "2020-07-21", "close": 2.35, "volume": 3993684.0}, {"date": "2020-07-22", "close": 2.5, "volume": 3894728.0}, {"date": "2020-07-23", "close": 2.46, "volume": 3683797.0}, {"date": "2020-07-24", "close": 2.46, "volume": 1446122.0}, {"date": "2020-07-27", "close": 2.61, "volume": 5318398.0}, {"date": "2020-07-28", "close": 2.5, "volume": 5673864.0}, {"date": "2020-07-29", "close": 2.41, "volume": 2136054.0}, {"date": "2020-07-30", "close": 2.4, "volume": 2507009.0}, {"date": "2020-07-31", "close": 2.36, "volume": 2688326.0}, {"date": "2020-08-03", "close": 2.39, "volume": 1211060.0}, {"date": "2020-08-04", "close": 2.32, "volume": 1638119.0}, {"date": "2020-08-05", "close": 2.42, "volume": 2345664.0}, {"date": "2020-08-06", "close": 2.48, "volume": 1956143.0}, {"date": "2020-08-07", "close": 2.43, "volume": 1939070.0}, {"date": "2020-08-10", "close": 2.42, "volume": 1085186.0}, {"date": "2020-08-11", "close": 2.31, "volume": 7270926.0}, {"date": "2020-08-12", "close": 2.17, "volume": 2753594.0}, {"date": "2020-08-13", "close": 2.19, "volume": 1782235.0}, {"date": "2020-08-14", "close": 2.2, "volume": 1759341.0}, {"date": "2020-08-17", "close": 2.27, "volume": 1368476.0}, {"date": "2020-08-18", "close": 2.26, "volume": 1962692.0}, {"date": "2020-08-19", "close": 2.2, "volume": 993123.0}, {"date": "2020-08-20", "close": 2.15, "volume": 739285.0}, {"date": "2020-08-21", "close": 2.18, "volume": 1177732.0}, {"date": "2020-08-24", "close": 2.14, "volume": 1211931.0}, {"date": "2020-08-25", "close": 2.11, "volume": 3658337.0}, {"date": "2020-08-26", "close": 2.06, "volume": 905988.0}, {"date": "2020-08-27", "close": 2.09, "volume": 1417906.0}, {"date": "2020-08-28", "close": 2.07, "volume": 1014014.0}, {"date": "2020-08-31", "close": 2.13, "volume": 1617828.0}, {"date": "2020-09-01", "close": 2.22, "volume": 1204498.0}, {"date": "2020-09-02", "close": 2.19, "volume": 1238031.0}, {"date": "2020-09-03", "close": 2.22, "volume": 1806739.0}, {"date": "2020-09-04", "close": 2.16, "volume": 4119310.0}, {"date": "2020-09-07", "close": 2.25, "volume": 1997606.0}, {"date": "2020-09-08", "close": 2.22, "volume": 2074178.0}, {"date": "2020-09-09", "close": 2.21, "volume": 3511129.0}, {"date": "2020-09-10", "close": 2.38, "volume": 2793640.0}, {"date": "2020-09-11", "close": 2.37, "volume": 2852991.0}, {"date": "2020-09-14", "close": 2.38, "volume": 2420373.0}, {"date": "2020-09-15", "close": 2.47, "volume": 5040687.0}, {"date": "2020-09-16", "close": 2.48, "volume": 2689862.0}, {"date": "2020-09-17", "close": 2.44, "volume": 2619893.0}, {"date": "2020-09-18", "close": 2.46, "volume": 17165931.0}, {"date": "2020-09-21", "close": 2.4, "volume": 1773646.0}, {"date": "2020-09-22", "close": 2.4, "volume": 3497284.0}, {"date": "2020-09-23", "close": 2.38, "volume": 2708392.0}, {"date": "2020-09-24", "close": 2.29, "volume": 3726728.0}, {"date": "2020-09-25", "close": 2.36, "volume": 2582987.0}, {"date": "2020-09-28", "close": 2.38, "volume": 2551314.0}, {"date": "2020-09-29", "close": 2.44, "volume": 2395697.0}, {"date": "2020-09-30", "close": 2.36, "volume": 3950137.0}, {"date": "2020-10-01", "close": 2.41, "volume": 1585939.0}, {"date": "2020-10-02", "close": 2.36, "volume": 3055658.0}, {"date": "2020-10-05", "close": 2.4, "volume": 1526710.0}, {"date": "2020-10-06", "close": 2.57, "volume": 4107416.0}, {"date": "2020-10-07", "close": 2.62, "volume": 2889329.0}, {"date": "2020-10-08", "close": 2.62, "volume": 1803828.0}, {"date": "2020-10-09", "close": 2.64, "volume": 3243344.0}, {"date": "2020-10-12", "close": 2.71, "volume": 4241000.0}, {"date": "2020-10-13", "close": 2.72, "volume": 2915833.0}, {"date": "2020-10-14", "close": 2.67, "volume": 5390377.0}, {"date": "2020-10-15", "close": 2.77, "volume": 3130185.0}, {"date": "2020-10-16", "close": 2.8, "volume": 2480885.0}, {"date": "2020-10-19", "close": 2.84, "volume": 1565234.0}, {"date": "2020-10-20", "close": 2.78, "volume": 1913360.0}, {"date": "2020-10-21", "close": 2.8, "volume": 974001.0}, {"date": "2020-10-22", "close": 2.84, "volume": 1568252.0}, {"date": "2020-10-23", "close": 2.77, "volume": 2642425.0}, {"date": "2020-10-26", "close": 2.8, "volume": 1295434.0}, {"date": "2020-10-27", "close": 2.69, "volume": 2004329.0}, {"date": "2020-10-28", "close": 2.81, "volume": 2342885.0}, {"date": "2020-10-29", "close": 2.56, "volume": 4765126.0}, {"date": "2020-10-30", "close": 2.57, "volume": 1683471.0}, {"date": "2020-11-02", "close": 2.57, "volume": 1249660.0}, {"date": "2020-11-03", "close": 2.68, "volume": 3181657.0}, {"date": "2020-11-04", "close": 2.66, "volume": 1598557.0}, {"date": "2020-11-05", "close": 2.6, "volume": 1404477.0}, {"date": "2020-11-06", "close": 2.78, "volume": 4284093.0}, {"date": "2020-11-09", "close": 2.89, "volume": 3312419.0}, {"date": "2020-11-10", "close": 2.64, "volume": 3780473.0}, {"date": "2020-11-11", "close": 2.53, "volume": 2577970.0}, {"date": "2020-11-12", "close": 2.44, "volume": 2328543.0}, {"date": "2020-11-13", "close": 2.53, "volume": 1731642.0}, {"date": "2020-11-16", "close": 2.52, "volume": 58899.0}, {"date": "2020-11-17", "close": 2.42, "volume": 2491068.0}, {"date": "2020-11-18", "close": 2.4, "volume": 2491650.0}, {"date": "2020-11-19", "close": 2.37, "volume": 1487418.0}, {"date": "2020-11-20", "close": 2.36, "volume": 1439156.0}, {"date": "2020-11-23", "close": 2.36, "volume": 1587419.0}, {"date": "2020-11-24", "close": 2.23, "volume": 3078977.0}, {"date": "2020-11-25", "close": 2.13, "volume": 3413556.0}, {"date": "2020-11-26", "close": 2.23, "volume": 2534744.0}, {"date": "2020-11-27", "close": 2.27, "volume": 1618481.0}, {"date": "2020-11-30", "close": 2.3, "volume": 4608079.0}, {"date": "2020-12-01", "close": 2.39, "volume": 2677054.0}, {"date": "2020-12-02", "close": 2.55, "volume": 3660761.0}, {"date": "2020-12-03", "close": 2.5, "volume": 1484821.0}, {"date": "2020-12-04", "close": 2.56, "volume": 2099526.0}, {"date": "2020-12-07", "close": 2.55, "volume": 1645922.0}, {"date": "2020-12-08", "close": 2.64, "volume": 1838213.0}, {"date": "2020-12-09", "close": 2.66, "volume": 2195711.0}, {"date": "2020-12-10", "close": 2.56, "volume": 4806964.0}, {"date": "2020-12-11", "close": 2.78, "volume": 3813559.0}, {"date": "2020-12-14", "close": 2.78, "volume": 11189497.0}, {"date": "2020-12-15", "close": 2.625, "volume": 860597.0}, {"date": "2020-12-17", "close": 2.79, "volume": 9905570.0}, {"date": "2020-12-18", "close": 2.66, "volume": 31304975.0}, {"date": "2020-12-21", "close": 2.73, "volume": 2795506.0}, {"date": "2020-12-22", "close": 2.65, "volume": 2031902.0}, {"date": "2020-12-23", "close": 2.57, "volume": 2764865.0}, {"date": "2020-12-24", "close": 2.58, "volume": 986965.0}, {"date": "2020-12-29", "close": 2.61, "volume": 2141638.0}, {"date": "2020-12-30", "close": 2.64, "volume": 2285466.0}, {"date": "2020-12-31", "close": 2.64, "volume": 1476423.0}, {"date": "2021-01-04", "close": 2.7, "volume": 1049952.0}, {"date": "2021-01-05", "close": 2.8, "volume": 2424529.0}, {"date": "2021-01-06", "close": 2.74, "volume": 1519270.0}, {"date": "2021-01-07", "close": 2.66, "volume": 1742917.0}, {"date": "2021-01-08", "close": 2.66, "volume": 1657911.0}, {"date": "2021-01-11", "close": 2.43, "volume": 1969007.0}, {"date": "2021-01-12", "close": 2.49, "volume": 1593445.0}, {"date": "2021-01-13", "close": 2.5, "volume": 1227202.0}, {"date": "2021-01-14", "close": 2.43, "volume": 1379136.0}, {"date": "2021-01-15", "close": 2.4, "volume": 1033827.0}, {"date": "2021-01-18", "close": 2.34, "volume": 989181.0}, {"date": "2021-01-19", "close": 2.36, "volume": 814533.0}, {"date": "2021-01-20", "close": 2.41, "volume": 1761932.0}, {"date": "2021-01-21", "close": 2.47, "volume": 2731968.0}, {"date": "2021-01-22", "close": 2.4, "volume": 1470153.0}, {"date": "2021-01-25", "close": 2.39, "volume": 895349.0}, {"date": "2021-01-27", "close": 2.37, "volume": 1540013.0}, {"date": "2021-01-28", "close": 2.3, "volume": 2196921.0}, {"date": "2021-01-29", "close": 2.35, "volume": 2326222.0}, {"date": "2021-02-01", "close": 2.39, "volume": 1060982.0}, {"date": "2021-02-02", "close": 2.38, "volume": 1406931.0}, {"date": "2021-02-03", "close": 2.38, "volume": 1254450.0}, {"date": "2021-02-04", "close": 2.27, "volume": 1464501.0}, {"date": "2021-02-05", "close": 2.25, "volume": 1825004.0}, {"date": "2021-02-08", "close": 2.22, "volume": 2271108.0}, {"date": "2021-02-09", "close": 2.22, "volume": 1649183.0}, {"date": "2021-02-10", "close": 2.16, "volume": 1725905.0}, {"date": "2021-02-11", "close": 2.16, "volume": 2518202.0}, {"date": "2021-02-12", "close": 2.0, "volume": 4399013.0}, {"date": "2021-02-15", "close": 2.09, "volume": 1921556.0}, {"date": "2021-02-16", "close": 2.08, "volume": 1511082.0}, {"date": "2021-02-17", "close": 2.0, "volume": 1589149.0}, {"date": "2021-02-18", "close": 1.99, "volume": 2125598.0}, {"date": "2021-02-19", "close": 1.925, "volume": 2111851.0}, {"date": "2021-02-22", "close": 2.01, "volume": 3434387.0}, {"date": "2021-02-23", "close": 2.13, "volume": 3226196.0}, {"date": "2021-02-24", "close": 2.04, "volume": 1394034.0}, {"date": "2021-02-25", "close": 1.985, "volume": 2489681.0}, {"date": "2021-02-26", "close": 2.04, "volume": 3493252.0}, {"date": "2021-03-01", "close": 1.99, "volume": 3655344.0}, {"date": "2021-03-02", "close": 1.87, "volume": 3526620.0}, {"date": "2021-03-03", "close": 1.985, "volume": 2192085.0}, {"date": "2021-03-04", "close": 1.96, "volume": 2610326.0}, {"date": "2021-03-05", "close": 1.925, "volume": 4015461.0}, {"date": "2021-03-08", "close": 1.995, "volume": 1215253.0}, {"date": "2021-03-09", "close": 2.03, "volume": 2810790.0}, {"date": "2021-03-10", "close": 2.08, "volume": 1523621.0}, {"date": "2021-03-11", "close": 2.12, "volume": 1319232.0}, {"date": "2021-03-12", "close": 2.09, "volume": 1822096.0}, {"date": "2021-03-15", "close": 2.09, "volume": 1261330.0}, {"date": "2021-03-16", "close": 2.07, "volume": 1491199.0}, {"date": "2021-03-17", "close": 2.03, "volume": 1612041.0}, {"date": "2021-03-18", "close": 2.12, "volume": 1881046.0}, {"date": "2021-03-19", "close": 2.1, "volume": 7466249.0}, {"date": "2021-03-22", "close": 2.13, "volume": 1128721.0}, {"date": "2021-03-23", "close": 2.11, "volume": 1778293.0}, {"date": "2021-03-24", "close": 2.09, "volume": 1480741.0}, {"date": "2021-03-25", "close": 2.13, "volume": 1217927.0}, {"date": "2021-03-26", "close": 2.12, "volume": 1787336.0}, {"date": "2021-03-29", "close": 2.1, "volume": 853985.0}, {"date": "2021-03-30", "close": 2.03, "volume": 1116563.0}, {"date": "2021-03-31", "close": 1.995, "volume": 1520183.0}, {"date": "2021-04-01", "close": 2.05, "volume": 696952.0}, {"date": "2021-04-06", "close": 2.11, "volume": 1993574.0}, {"date": "2021-04-07", "close": 2.15, "volume": 795275.0}, {"date": "2021-04-08", "close": 2.18, "volume": 1059228.0}, {"date": "2021-04-09", "close": 2.31, "volume": 1720521.0}, {"date": "2021-04-12", "close": 2.23, "volume": 1179409.0}, {"date": "2021-04-13", "close": 2.23, "volume": 924977.0}, {"date": "2021-04-14", "close": 2.28, "volume": 1124251.0}, {"date": "2021-04-15", "close": 2.26, "volume": 783997.0}, {"date": "2021-04-16", "close": 2.32, "volume": 1108329.0}, {"date": "2021-04-19", "close": 2.35, "volume": 1222481.0}, {"date": "2021-04-20", "close": 2.31, "volume": 554177.0}, {"date": "2021-04-21", "close": 2.27, "volume": 769294.0}, {"date": "2021-04-22", "close": 2.4, "volume": 1602089.0}, {"date": "2021-04-23", "close": 2.33, "volume": 1147270.0}, {"date": "2021-04-26", "close": 2.28, "volume": 550198.0}, {"date": "2021-04-27", "close": 2.28, "volume": 679755.0}, {"date": "2021-04-28", "close": 2.16, "volume": 1379000.0}, {"date": "2021-04-29", "close": 2.23, "volume": 817923.0}, {"date": "2021-04-30", "close": 2.16, "volume": 1916963.0}, {"date": "2021-05-03", "close": 2.07, "volume": 1235618.0}, {"date": "2021-05-04", "close": 2.1, "volume": 2451265.0}, {"date": "2021-05-05", "close": 2.03, "volume": 1694976.0}, {"date": "2021-05-06", "close": 2.02, "volume": 1537893.0}, {"date": "2021-05-07", "close": 2.1, "volume": 2186596.0}, {"date": "2021-05-10", "close": 2.16, "volume": 585413.0}, {"date": "2021-05-11", "close": 2.06, "volume": 1168747.0}, {"date": "2021-05-12", "close": 2.09, "volume": 822901.0}, {"date": "2021-05-13", "close": 2.07, "volume": 792648.0}, {"date": "2021-05-14", "close": 2.03, "volume": 656901.0}, {"date": "2021-05-17", "close": 2.12, "volume": 926383.0}, {"date": "2021-05-18", "close": 2.14, "volume": 806573.0}, {"date": "2021-05-19", "close": 2.11, "volume": 2187233.0}, {"date": "2021-05-20", "close": 2.17, "volume": 1157362.0}, {"date": "2021-05-21", "close": 2.16, "volume": 2202532.0}, {"date": "2021-05-24", "close": 2.27, "volume": 1327279.0}, {"date": "2021-05-25", "close": 2.22, "volume": 825772.0}, {"date": "2021-05-26", "close": 2.27, "volume": 1529903.0}, {"date": "2021-05-27", "close": 2.25, "volume": 1288504.0}, {"date": "2021-05-28", "close": 2.25, "volume": 1468362.0}, {"date": "2021-05-31", "close": 2.28, "volume": 726630.0}, {"date": "2021-06-01", "close": 2.25, "volume": 891350.0}, {"date": "2021-06-02", "close": 2.26, "volume": 993053.0}, {"date": "2021-06-03", "close": 2.2, "volume": 1803529.0}, {"date": "2021-06-04", "close": 2.17, "volume": 1974433.0}, {"date": "2021-06-07", "close": 2.2, "volume": 1609095.0}, {"date": "2021-06-08", "close": 2.2, "volume": 2741136.0}, {"date": "2021-06-09", "close": 2.16, "volume": 2109959.0}, {"date": "2021-06-10", "close": 2.22, "volume": 1619589.0}, {"date": "2021-06-11", "close": 2.24, "volume": 2590475.0}, {"date": "2021-06-15", "close": 2.2, "volume": 1709173.0}, {"date": "2021-06-16", "close": 2.13, "volume": 1316118.0}, {"date": "2021-06-17", "close": 2.05, "volume": 1949372.0}, {"date": "2021-06-18", "close": 2.05, "volume": 3673762.0}, {"date": "2021-06-21", "close": 2.02, "volume": 1604878.0}, {"date": "2021-06-22", "close": 1.98, "volume": 2943480.0}, {"date": "2021-06-23", "close": 1.925, "volume": 2091876.0}, {"date": "2021-06-24", "close": 1.9, "volume": 2792055.0}, {"date": "2021-06-25", "close": 1.955, "volume": 1567816.0}, {"date": "2021-06-28", "close": 1.89, "volume": 1373556.0}, {"date": "2021-06-29", "close": 1.875, "volume": 969989.0}, {"date": "2021-06-30", "close": 1.88, "volume": 2068626.0}, {"date": "2021-07-01", "close": 1.975, "volume": 1347351.0}, {"date": "2021-07-02", "close": 1.98, "volume": 1342550.0}, {"date": "2021-07-05", "close": 1.955, "volume": 905426.0}, {"date": "2021-07-06", "close": 1.915, "volume": 1196791.0}, {"date": "2021-07-07", "close": 1.94, "volume": 1625297.0}, {"date": "2021-07-08", "close": 1.91, "volume": 1374636.0}, {"date": "2021-07-09", "close": 1.885, "volume": 1231067.0}, {"date": "2021-07-12", "close": 1.895, "volume": 1032416.0}, {"date": "2021-07-13", "close": 1.875, "volume": 1108156.0}, {"date": "2021-07-14", "close": 1.925, "volume": 628692.0}, {"date": "2021-07-15", "close": 1.935, "volume": 1784627.0}, {"date": "2021-07-16", "close": 1.925, "volume": 1328369.0}, {"date": "2021-07-19", "close": 1.84, "volume": 1415588.0}, {"date": "2021-07-20", "close": 1.845, "volume": 1343893.0}, {"date": "2021-07-21", "close": 1.81, "volume": 1839179.0}, {"date": "2021-07-22", "close": 1.83, "volume": 1643543.0}, {"date": "2021-07-23", "close": 1.8, "volume": 1321052.0}, {"date": "2021-07-26", "close": 1.775, "volume": 1905048.0}, {"date": "2021-07-27", "close": 1.765, "volume": 1987654.0}, {"date": "2021-07-28", "close": 1.74, "volume": 2166741.0}, {"date": "2021-07-29", "close": 1.79, "volume": 1654836.0}, {"date": "2021-07-30", "close": 1.755, "volume": 1695506.0}, {"date": "2021-08-02", "close": 1.855, "volume": 1983555.0}, {"date": "2021-08-03", "close": 1.865, "volume": 2398342.0}, {"date": "2021-08-04", "close": 1.86, "volume": 2088499.0}, {"date": "2021-08-05", "close": 1.835, "volume": 960497.0}, {"date": "2021-08-06", "close": 1.785, "volume": 1316836.0}, {"date": "2021-08-09", "close": 1.735, "volume": 2452757.0}, {"date": "2021-08-10", "close": 1.665, "volume": 2067046.0}, {"date": "2021-08-11", "close": 1.67, "volume": 2576591.0}, {"date": "2021-08-12", "close": 1.68, "volume": 1879051.0}, {"date": "2021-08-13", "close": 1.74, "volume": 2039825.0}, {"date": "2021-08-16", "close": 1.75, "volume": 1977406.0}, {"date": "2021-08-17", "close": 1.75, "volume": 1982698.0}, {"date": "2021-08-18", "close": 1.72, "volume": 1538630.0}, {"date": "2021-08-19", "close": 1.71, "volume": 1574415.0}, {"date": "2021-08-20", "close": 1.67, "volume": 2215668.0}, {"date": "2021-08-23", "close": 1.705, "volume": 1743692.0}, {"date": "2021-08-24", "close": 1.725, "volume": 1655200.0}, {"date": "2021-08-25", "close": 1.715, "volume": 818141.0}, {"date": "2021-08-26", "close": 1.69, "volume": 1310429.0}, {"date": "2021-08-27", "close": 1.705, "volume": 1787204.0}, {"date": "2021-08-30", "close": 1.755, "volume": 2236447.0}, {"date": "2021-08-31", "close": 1.77, "volume": 1772655.0}, {"date": "2021-09-01", "close": 1.795, "volume": 1345244.0}, {"date": "2021-09-02", "close": 1.75, "volume": 1300866.0}, {"date": "2021-09-03", "close": 1.76, "volume": 1024267.0}, {"date": "2021-09-06", "close": 1.72, "volume": 3704401.0}, {"date": "2021-09-07", "close": 1.735, "volume": 1249837.0}, {"date": "2021-09-08", "close": 1.65, "volume": 3305350.0}, {"date": "2021-09-09", "close": 1.595, "volume": 3072960.0}, {"date": "2021-09-10", "close": 1.63, "volume": 1829837.0}, {"date": "2021-09-13", "close": 1.71, "volume": 2392578.0}, {"date": "2021-09-14", "close": 1.75, "volume": 2267696.0}, {"date": "2021-09-15", "close": 1.79, "volume": 2191802.0}, {"date": "2021-09-16", "close": 1.785, "volume": 2855573.0}, {"date": "2021-09-17", "close": 1.68, "volume": 20825564.0}, {"date": "2021-09-20", "close": 1.615, "volume": 2338411.0}, {"date": "2021-09-21", "close": 1.67, "volume": 1931080.0}, {"date": "2021-09-22", "close": 1.72, "volume": 1688216.0}, {"date": "2021-09-23", "close": 1.68, "volume": 1579289.0}, {"date": "2021-09-24", "close": 1.625, "volume": 4892589.0}, {"date": "2021-09-27", "close": 1.67, "volume": 1979220.0}, {"date": "2021-09-28", "close": 1.615, "volume": 1186956.0}, {"date": "2021-09-29", "close": 1.67, "volume": 2323676.0}, {"date": "2021-09-30", "close": 1.625, "volume": 1236373.0}, {"date": "2021-10-01", "close": 1.635, "volume": 1718666.0}, {"date": "2021-10-04", "close": 1.61, "volume": 1375628.0}, {"date": "2021-10-05", "close": 1.68, "volume": 1328448.0}, {"date": "2021-10-06", "close": 1.725, "volume": 1967434.0}, {"date": "2021-10-07", "close": 1.77, "volume": 1228560.0}, {"date": "2021-10-08", "close": 1.825, "volume": 2245642.0}, {"date": "2021-10-11", "close": 1.84, "volume": 1278213.0}, {"date": "2021-10-12", "close": 1.87, "volume": 2030225.0}, {"date": "2021-10-13", "close": 1.9, "volume": 1075554.0}, {"date": "2021-10-14", "close": 1.96, "volume": 1611934.0}, {"date": "2021-10-15", "close": 1.98, "volume": 2283810.0}, {"date": "2021-10-18", "close": 1.97, "volume": 785215.0}, {"date": "2021-10-19", "close": 1.93, "volume": 882996.0}, {"date": "2021-10-20", "close": 1.92, "volume": 935943.0}, {"date": "2021-10-21", "close": 1.955, "volume": 971169.0}, {"date": "2021-10-22", "close": 1.95, "volume": 1189358.0}, {"date": "2021-10-25", "close": 2.02, "volume": 1442176.0}, {"date": "2021-10-26", "close": 2.03, "volume": 1885894.0}, {"date": "2021-10-27", "close": 1.93, "volume": 1734773.0}, {"date": "2021-10-28", "close": 1.945, "volume": 1198564.0}, {"date": "2021-10-29", "close": 1.95, "volume": 1994344.0}, {"date": "2021-11-01", "close": 1.9, "volume": 854273.0}, {"date": "2021-11-02", "close": 1.89, "volume": 1350701.0}, {"date": "2021-11-03", "close": 1.89, "volume": 1573964.0}, {"date": "2021-11-04", "close": 1.895, "volume": 744888.0}, {"date": "2021-11-05", "close": 1.955, "volume": 706739.0}, {"date": "2021-11-08", "close": 2.08, "volume": 1395235.0}, {"date": "2021-11-09", "close": 2.12, "volume": 1187428.0}, {"date": "2021-11-10", "close": 2.11, "volume": 1378766.0}, {"date": "2021-11-11", "close": 2.12, "volume": 1326149.0}, {"date": "2021-11-12", "close": 2.1, "volume": 2620070.0}, {"date": "2021-11-15", "close": 2.14, "volume": 8971265.0}, {"date": "2021-11-16", "close": 2.16, "volume": 3529610.0}, {"date": "2021-11-17", "close": 2.17, "volume": 1139871.0}, {"date": "2021-11-18", "close": 2.19, "volume": 700976.0}, {"date": "2021-11-19", "close": 2.19, "volume": 1197844.0}, {"date": "2021-11-22", "close": 2.17, "volume": 751372.0}, {"date": "2021-11-23", "close": 2.12, "volume": 590453.0}, {"date": "2021-11-24", "close": 2.07, "volume": 739319.0}, {"date": "2021-11-25", "close": 2.07, "volume": 722233.0}, {"date": "2021-11-26", "close": 2.04, "volume": 819373.0}, {"date": "2021-11-29", "close": 2.11, "volume": 2392693.0}, {"date": "2021-11-30", "close": 2.02, "volume": 3706416.0}, {"date": "2021-12-01", "close": 1.975, "volume": 1606886.0}, {"date": "2021-12-02", "close": 1.825, "volume": 2810030.0}, {"date": "2021-12-03", "close": 1.86, "volume": 2069749.0}, {"date": "2021-12-06", "close": 1.85, "volume": 1539833.0}, {"date": "2021-12-07", "close": 1.845, "volume": 747568.0}, {"date": "2021-12-08", "close": 1.87, "volume": 1053550.0}, {"date": "2021-12-09", "close": 1.865, "volume": 646380.0}, {"date": "2021-12-10", "close": 1.905, "volume": 2068058.0}, {"date": "2021-12-13", "close": 1.91, "volume": 1009354.0}, {"date": "2021-12-14", "close": 1.95, "volume": 1002919.0}, {"date": "2021-12-15", "close": 1.905, "volume": 986445.0}, {"date": "2021-12-16", "close": 1.92, "volume": 1208053.0}, {"date": "2021-12-17", "close": 1.975, "volume": 4163186.0}, {"date": "2021-12-20", "close": 1.96, "volume": 666194.0}, {"date": "2021-12-21", "close": 1.965, "volume": 752892.0}, {"date": "2021-12-22", "close": 1.95, "volume": 514322.0}, {"date": "2021-12-23", "close": 2.01, "volume": 680965.0}, {"date": "2021-12-24", "close": 2.01, "volume": 465327.0}, {"date": "2021-12-29", "close": 2.0, "volume": 1150962.0}, {"date": "2021-12-30", "close": 1.965, "volume": 526424.0}, {"date": "2021-12-31", "close": 2.04, "volume": 657104.0}, {"date": "2022-01-04", "close": 1.97, "volume": 795101.0}, {"date": "2022-01-05", "close": 1.99, "volume": 497487.0}, {"date": "2022-01-06", "close": 1.9, "volume": 828873.0}, {"date": "2022-01-07", "close": 1.905, "volume": 718226.0}, {"date": "2022-01-10", "close": 1.85, "volume": 361506.0}, {"date": "2022-01-11", "close": 1.88, "volume": 838883.0}, {"date": "2022-01-12", "close": 1.89, "volume": 946269.0}, {"date": "2022-01-13", "close": 1.885, "volume": 856838.0}, {"date": "2022-01-14", "close": 1.92, "volume": 788376.0}, {"date": "2022-01-17", "close": 1.925, "volume": 369322.0}, {"date": "2022-01-18", "close": 1.93, "volume": 574798.0}, {"date": "2022-01-19", "close": 1.91, "volume": 431427.0}, {"date": "2022-01-20", "close": 2.02, "volume": 1183779.0}, {"date": "2022-01-21", "close": 2.04, "volume": 843901.0}, {"date": "2022-01-24", "close": 2.03, "volume": 1141364.0}, {"date": "2022-01-25", "close": 1.985, "volume": 1471695.0}, {"date": "2022-01-27", "close": 1.83, "volume": 1510923.0}, {"date": "2022-01-28", "close": 1.795, "volume": 1999184.0}, {"date": "2022-01-31", "close": 1.815, "volume": 529569.0}, {"date": "2022-02-01", "close": 1.78, "volume": 998907.0}, {"date": "2022-02-02", "close": 1.8, "volume": 622413.0}, {"date": "2022-02-03", "close": 1.81, "volume": 594118.0}, {"date": "2022-02-04", "close": 1.865, "volume": 608590.0}, {"date": "2022-02-07", "close": 1.925, "volume": 998267.0}, {"date": "2022-02-08", "close": 1.94, "volume": 456068.0}, {"date": "2022-02-09", "close": 1.99, "volume": 622414.0}, {"date": "2022-02-10", "close": 2.01, "volume": 716963.0}, {"date": "2022-02-11", "close": 1.945, "volume": 733565.0}, {"date": "2022-02-14", "close": 2.03, "volume": 1431163.0}, {"date": "2022-02-15", "close": 2.07, "volume": 506365.0}, {"date": "2022-02-16", "close": 2.05, "volume": 732646.0}, {"date": "2022-02-17", "close": 2.1, "volume": 673736.0}, {"date": "2022-02-18", "close": 2.13, "volume": 1027244.0}, {"date": "2022-02-21", "close": 2.15, "volume": 1561388.0}, {"date": "2022-02-22", "close": 2.17, "volume": 970620.0}, {"date": "2022-02-23", "close": 2.18, "volume": 1457541.0}, {"date": "2022-02-24", "close": 2.31, "volume": 3709893.0}, {"date": "2022-02-25", "close": 2.22, "volume": 2190519.0}, {"date": "2022-02-28", "close": 2.26, "volume": 2180476.0}, {"date": "2022-03-01", "close": 2.22, "volume": 1717172.0}, {"date": "2022-03-02", "close": 2.32, "volume": 2468416.0}, {"date": "2022-03-03", "close": 2.3, "volume": 1321966.0}, {"date": "2022-03-04", "close": 2.33, "volume": 1290331.0}, {"date": "2022-03-07", "close": 2.36, "volume": 1577005.0}, {"date": "2022-03-08", "close": 2.45, "volume": 2137197.0}, {"date": "2022-03-09", "close": 2.44, "volume": 2031416.0}, {"date": "2022-03-14", "close": 2.13, "volume": 5706374.0}, {"date": "2022-03-15", "close": 1.99, "volume": 4623082.0}, {"date": "2022-03-16", "close": 1.935, "volume": 4744240.0}, {"date": "2022-03-17", "close": 1.925, "volume": 3446125.0}, {"date": "2022-03-18", "close": 1.905, "volume": 6742121.0}, {"date": "2022-03-21", "close": 2.0, "volume": 4909579.0}, {"date": "2022-03-22", "close": 2.06, "volume": 5221387.0}, {"date": "2022-03-23", "close": 2.11, "volume": 3325692.0}, {"date": "2022-03-24", "close": 2.05, "volume": 2052007.0}, {"date": "2022-03-25", "close": 1.955, "volume": 3087209.0}, {"date": "2022-03-28", "close": 1.89, "volume": 1987976.0}, {"date": "2022-03-29", "close": 1.92, "volume": 5589725.0}, {"date": "2022-03-30", "close": 1.915, "volume": 1370681.0}, {"date": "2022-03-31", "close": 1.925, "volume": 2233578.0}, {"date": "2022-04-01", "close": 1.895, "volume": 987055.0}, {"date": "2022-04-04", "close": 1.95, "volume": 1715287.0}, {"date": "2022-04-05", "close": 1.87, "volume": 2189954.0}, {"date": "2022-04-06", "close": 1.83, "volume": 1335174.0}, {"date": "2022-04-07", "close": 1.835, "volume": 1022699.0}, {"date": "2022-04-08", "close": 1.775, "volume": 2408978.0}, {"date": "2022-04-11", "close": 1.855, "volume": 2272895.0}, {"date": "2022-04-12", "close": 1.87, "volume": 1555215.0}, {"date": "2022-04-13", "close": 1.855, "volume": 3221931.0}, {"date": "2022-04-14", "close": 1.885, "volume": 10824833.0}, {"date": "2022-04-19", "close": 1.91, "volume": 2257524.0}, {"date": "2022-04-20", "close": 1.835, "volume": 2358255.0}, {"date": "2022-04-21", "close": 1.835, "volume": 1544544.0}, {"date": "2022-04-22", "close": 1.75, "volume": 2420890.0}, {"date": "2022-04-26", "close": 1.555, "volume": 5993384.0}, {"date": "2022-04-27", "close": 1.54, "volume": 5600617.0}, {"date": "2022-04-28", "close": 1.58, "volume": 5963463.0}, {"date": "2022-04-29", "close": 1.635, "volume": 3265183.0}, {"date": "2022-05-02", "close": 1.595, "volume": 3546037.0}, {"date": "2022-05-03", "close": 1.485, "volume": 3369238.0}, {"date": "2022-05-04", "close": 1.495, "volume": 2216255.0}, {"date": "2022-05-05", "close": 1.545, "volume": 1398074.0}, {"date": "2022-05-06", "close": 1.47, "volume": 2019141.0}, {"date": "2022-05-09", "close": 1.35, "volume": 2607845.0}, {"date": "2022-05-10", "close": 1.35, "volume": 3470332.0}, {"date": "2022-05-11", "close": 1.355, "volume": 1728913.0}, {"date": "2022-05-12", "close": 1.31, "volume": 3244066.0}, {"date": "2022-05-13", "close": 1.31, "volume": 1310400.0}, {"date": "2022-05-16", "close": 1.32, "volume": 1502767.0}, {"date": "2022-05-17", "close": 1.325, "volume": 1723425.0}, {"date": "2022-05-18", "close": 1.35, "volume": 1722306.0}, {"date": "2022-05-19", "close": 1.34, "volume": 2136986.0}, {"date": "2022-05-20", "close": 1.42, "volume": 2599066.0}, {"date": "2022-05-23", "close": 1.435, "volume": 1759931.0}, {"date": "2022-05-24", "close": 1.44, "volume": 2204273.0}, {"date": "2022-05-25", "close": 1.42, "volume": 1713415.0}, {"date": "2022-05-26", "close": 1.405, "volume": 1406857.0}, {"date": "2022-05-27", "close": 1.36, "volume": 1851649.0}, {"date": "2022-05-30", "close": 1.405, "volume": 1125383.0}, {"date": "2022-05-31", "close": 1.435, "volume": 3505491.0}, {"date": "2022-06-01", "close": 1.41, "volume": 1763530.0}, {"date": "2022-06-02", "close": 1.38, "volume": 1860336.0}, {"date": "2022-06-03", "close": 1.41, "volume": 1416233.0}, {"date": "2022-06-06", "close": 1.37, "volume": 1685621.0}, {"date": "2022-06-07", "close": 1.32, "volume": 1647405.0}, {"date": "2022-06-08", "close": 1.255, "volume": 3799086.0}, {"date": "2022-06-09", "close": 1.2, "volume": 3759790.0}, {"date": "2022-06-10", "close": 1.165, "volume": 4827182.0}, {"date": "2022-06-14", "close": 1.21, "volume": 7893306.0}, {"date": "2022-06-15", "close": 1.21, "volume": 7161771.0}, {"date": "2022-06-16", "close": 1.235, "volume": 6956084.0}, {"date": "2022-06-17", "close": 1.325, "volume": 24587925.0}, {"date": "2022-06-20", "close": 1.305, "volume": 3849397.0}, {"date": "2022-06-21", "close": 1.27, "volume": 1795732.0}, {"date": "2022-06-22", "close": 1.215, "volume": 2760839.0}, {"date": "2022-06-23", "close": 1.21, "volume": 2686723.0}, {"date": "2022-06-24", "close": 1.275, "volume": 2807872.0}, {"date": "2022-06-27", "close": 1.215, "volume": 2501241.0}, {"date": "2022-06-28", "close": 1.26, "volume": 1386375.0}, {"date": "2022-06-29", "close": 1.185, "volume": 2372753.0}, {"date": "2022-06-30", "close": 1.185, "volume": 2082374.0}, {"date": "2022-07-01", "close": 1.22, "volume": 1817187.0}, {"date": "2022-07-04", "close": 1.22, "volume": 1236388.0}, {"date": "2022-07-05", "close": 1.29, "volume": 1860294.0}, {"date": "2022-07-06", "close": 1.17, "volume": 2224949.0}, {"date": "2022-07-07", "close": 1.16, "volume": 1548203.0}, {"date": "2022-07-08", "close": 1.18, "volume": 2006750.0}, {"date": "2022-07-11", "close": 1.15, "volume": 839052.0}, {"date": "2022-07-12", "close": 1.105, "volume": 1877089.0}, {"date": "2022-07-13", "close": 1.125, "volume": 1375732.0}, {"date": "2022-07-14", "close": 1.16, "volume": 815163.0}, {"date": "2022-07-15", "close": 1.14, "volume": 816671.0}, {"date": "2022-07-18", "close": 1.16, "volume": 1170215.0}, {"date": "2022-07-19", "close": 1.165, "volume": 465921.0}, {"date": "2022-07-20", "close": 1.175, "volume": 421969.0}, {"date": "2022-07-21", "close": 1.22, "volume": 1167037.0}, {"date": "2022-07-22", "close": 1.245, "volume": 1012071.0}, {"date": "2022-07-25", "close": 1.24, "volume": 891346.0}, {"date": "2022-07-26", "close": 1.19, "volume": 902168.0}, {"date": "2022-07-27", "close": 1.235, "volume": 634128.0}, {"date": "2022-07-28", "close": 1.24, "volume": 1793223.0}, {"date": "2022-07-29", "close": 1.3, "volume": 2816728.0}, {"date": "2022-08-01", "close": 1.245, "volume": 1249815.0}, {"date": "2022-08-02", "close": 1.27, "volume": 734599.0}, {"date": "2022-08-03", "close": 1.3, "volume": 885189.0}, {"date": "2022-08-04", "close": 1.27, "volume": 499373.0}, {"date": "2022-08-05", "close": 1.335, "volume": 1236196.0}, {"date": "2022-08-08", "close": 1.33, "volume": 1203887.0}, {"date": "2022-08-09", "close": 1.335, "volume": 728814.0}, {"date": "2022-08-10", "close": 1.315, "volume": 621822.0}, {"date": "2022-08-11", "close": 1.29, "volume": 775186.0}, {"date": "2022-08-12", "close": 1.265, "volume": 642679.0}, {"date": "2022-08-15", "close": 1.27, "volume": 592149.0}, {"date": "2022-08-16", "close": 1.24, "volume": 650048.0}, {"date": "2022-08-17", "close": 1.245, "volume": 688323.0}, {"date": "2022-08-18", "close": 1.21, "volume": 633164.0}, {"date": "2022-08-19", "close": 1.21, "volume": 480823.0}, {"date": "2022-08-22", "close": 1.16, "volume": 466898.0}, {"date": "2022-08-23", "close": 1.17, "volume": 676334.0}, {"date": "2022-08-24", "close": 1.12, "volume": 1746861.0}, {"date": "2022-08-25", "close": 1.165, "volume": 957838.0}, {"date": "2022-08-26", "close": 0.96, "volume": 6360495.0}, {"date": "2022-08-29", "close": 0.9, "volume": 3617309.0}, {"date": "2022-08-30", "close": 0.9, "volume": 1781370.0}, {"date": "2022-08-31", "close": 0.935, "volume": 2635276.0}, {"date": "2022-09-01", "close": 0.88, "volume": 1518106.0}, {"date": "2022-09-02", "close": 0.855, "volume": 1184798.0}, {"date": "2022-09-05", "close": 0.88, "volume": 795929.0}, {"date": "2022-09-06", "close": 0.865, "volume": 1295208.0}, {"date": "2022-09-07", "close": 0.84, "volume": 968456.0}, {"date": "2022-09-08", "close": 0.865, "volume": 1760844.0}, {"date": "2022-09-09", "close": 0.88, "volume": 3895141.0}, {"date": "2022-09-12", "close": 0.87, "volume": 1516141.0}, {"date": "2022-09-13", "close": 0.89, "volume": 806900.0}, {"date": "2022-09-14", "close": 0.845, "volume": 818021.0}, {"date": "2022-09-15", "close": 0.855, "volume": 851666.0}, {"date": "2022-09-16", "close": 0.795, "volume": 2978164.0}, {"date": "2022-09-19", "close": 0.82, "volume": 823383.0}, {"date": "2022-09-20", "close": 0.835, "volume": 510058.0}, {"date": "2022-09-21", "close": 0.81, "volume": 799149.0}, {"date": "2022-09-23", "close": 0.8, "volume": 830279.0}, {"date": "2022-09-26", "close": 0.76, "volume": 1082344.0}, {"date": "2022-09-27", "close": 0.755, "volume": 1644554.0}, {"date": "2022-09-28", "close": 0.745, "volume": 1720504.0}, {"date": "2022-09-29", "close": 0.79, "volume": 1621771.0}, {"date": "2022-09-30", "close": 0.835, "volume": 1634599.0}, {"date": "2022-10-03", "close": 0.835, "volume": 1216113.0}, {"date": "2022-10-04", "close": 0.895, "volume": 1186468.0}, {"date": "2022-10-05", "close": 0.91, "volume": 2371674.0}, {"date": "2022-10-06", "close": 0.915, "volume": 1150706.0}, {"date": "2022-10-07", "close": 0.91, "volume": 871668.0}, {"date": "2022-10-10", "close": 0.86, "volume": 660652.0}, {"date": "2022-10-11", "close": 0.84, "volume": 556510.0}, {"date": "2022-10-12", "close": 0.815, "volume": 922490.0}, {"date": "2022-10-13", "close": 0.855, "volume": 1250481.0}, {"date": "2022-10-14", "close": 0.8, "volume": 1223640.0}, {"date": "2022-10-17", "close": 0.78, "volume": 868960.0}, {"date": "2022-10-18", "close": 0.8, "volume": 1298367.0}, {"date": "2022-10-19", "close": 0.785, "volume": 817939.0}, {"date": "2022-10-20", "close": 0.765, "volume": 889594.0}, {"date": "2022-10-21", "close": 0.765, "volume": 1085518.0}, {"date": "2022-10-24", "close": 0.785, "volume": 903784.0}, {"date": "2022-10-25", "close": 0.75, "volume": 1402786.0}, {"date": "2022-10-26", "close": 0.81, "volume": 1840633.0}, {"date": "2022-10-27", "close": 0.81, "volume": 1637574.0}, {"date": "2022-10-28", "close": 0.76, "volume": 1191883.0}, {"date": "2022-10-31", "close": 0.73, "volume": 2265469.0}, {"date": "2022-11-01", "close": 0.77, "volume": 1342979.0}, {"date": "2022-11-02", "close": 0.76, "volume": 1825537.0}, {"date": "2022-11-03", "close": 0.725, "volume": 1377049.0}, {"date": "2022-11-04", "close": 0.72, "volume": 1309969.0}, {"date": "2022-11-07", "close": 0.76, "volume": 1709326.0}, {"date": "2022-11-08", "close": 0.785, "volume": 1583683.0}, {"date": "2022-11-09", "close": 0.87, "volume": 5552387.0}, {"date": "2022-11-10", "close": 0.855, "volume": 1257216.0}, {"date": "2022-11-11", "close": 0.89, "volume": 6482238.0}, {"date": "2022-11-14", "close": 0.885, "volume": 1532068.0}, {"date": "2022-11-15", "close": 0.895, "volume": 1183762.0}, {"date": "2022-11-16", "close": 0.85, "volume": 1575621.0}, {"date": "2022-11-17", "close": 0.81, "volume": 2634041.0}, {"date": "2022-11-18", "close": 0.805, "volume": 2477149.0}, {"date": "2022-11-21", "close": 0.79, "volume": 1785120.0}, {"date": "2022-11-22", "close": 0.785, "volume": 2049734.0}, {"date": "2022-11-23", "close": 0.76, "volume": 3282483.0}, {"date": "2022-11-24", "close": 0.82, "volume": 2249128.0}, {"date": "2022-11-25", "close": 0.825, "volume": 2472878.0}, {"date": "2022-11-28", "close": 0.74, "volume": 8102516.0}, {"date": "2022-11-29", "close": 0.745, "volume": 7262505.0}, {"date": "2022-11-30", "close": 0.75, "volume": 17864923.0}, {"date": "2022-12-01", "close": 0.755, "volume": 5343059.0}, {"date": "2022-12-02", "close": 0.85, "volume": 5743142.0}, {"date": "2022-12-05", "close": 0.83, "volume": 3036328.0}, {"date": "2022-12-06", "close": 0.78, "volume": 3294968.0}, {"date": "2022-12-07", "close": 0.76, "volume": 3462660.0}, {"date": "2022-12-08", "close": 0.79, "volume": 3996720.0}, {"date": "2022-12-09", "close": 0.79, "volume": 7493709.0}, {"date": "2022-12-12", "close": 0.755, "volume": 6747815.0}, {"date": "2022-12-13", "close": 0.755, "volume": 1739386.0}, {"date": "2022-12-14", "close": 0.8, "volume": 2988705.0}, {"date": "2022-12-15", "close": 0.75, "volume": 2205421.0}, {"date": "2022-12-16", "close": 0.72, "volume": 5008570.0}, {"date": "2022-12-19", "close": 0.755, "volume": 2229469.0}, {"date": "2022-12-20", "close": 0.855, "volume": 7569003.0}, {"date": "2022-12-21", "close": 0.955, "volume": 6002346.0}, {"date": "2022-12-22", "close": 0.92, "volume": 2759470.0}, {"date": "2022-12-23", "close": 0.865, "volume": 3766898.0}, {"date": "2022-12-28", "close": 0.87, "volume": 1925906.0}, {"date": "2022-12-29", "close": 0.865, "volume": 889738.0}, {"date": "2022-12-30", "close": 0.875, "volume": 652380.0}, {"date": "2023-01-03", "close": 0.9, "volume": 1423984.0}, {"date": "2023-01-04", "close": 0.94, "volume": 1498043.0}, {"date": "2023-01-05", "close": 0.98, "volume": 1977855.0}, {"date": "2023-01-06", "close": 1.02, "volume": 1684023.0}, {"date": "2023-01-09", "close": 1.075, "volume": 2193011.0}, {"date": "2023-01-10", "close": 1.045, "volume": 1570787.0}, {"date": "2023-01-11", "close": 1.14, "volume": 2866309.0}, {"date": "2023-01-12", "close": 1.11, "volume": 2385266.0}, {"date": "2023-01-13", "close": 1.17, "volume": 5883724.0}, {"date": "2023-01-16", "close": 1.225, "volume": 3916005.0}, {"date": "2023-01-17", "close": 1.19, "volume": 1956281.0}, {"date": "2023-01-18", "close": 1.175, "volume": 2916799.0}, {"date": "2023-01-19", "close": 1.2, "volume": 1261712.0}, {"date": "2023-01-20", "close": 1.22, "volume": 2415007.0}, {"date": "2023-01-23", "close": 1.295, "volume": 2364800.0}, {"date": "2023-01-24", "close": 1.26, "volume": 3607278.0}, {"date": "2023-01-25", "close": 1.195, "volume": 3293259.0}, {"date": "2023-01-27", "close": 1.205, "volume": 2093732.0}, {"date": "2023-01-30", "close": 1.205, "volume": 1794348.0}, {"date": "2023-01-31", "close": 1.215, "volume": 2287389.0}, {"date": "2023-02-01", "close": 1.24, "volume": 2100269.0}, {"date": "2023-02-02", "close": 1.325, "volume": 5687732.0}, {"date": "2023-02-03", "close": 1.23, "volume": 3490700.0}, {"date": "2023-02-06", "close": 1.13, "volume": 3541743.0}, {"date": "2023-02-07", "close": 1.135, "volume": 1912870.0}, {"date": "2023-02-08", "close": 1.12, "volume": 2476649.0}, {"date": "2023-02-09", "close": 1.09, "volume": 1801746.0}, {"date": "2023-02-10", "close": 1.025, "volume": 4837329.0}, {"date": "2023-02-13", "close": 1.01, "volume": 5666317.0}, {"date": "2023-02-14", "close": 1.015, "volume": 2223063.0}, {"date": "2023-02-15", "close": 1.03, "volume": 1584073.0}, {"date": "2023-02-16", "close": 1.005, "volume": 1006320.0}, {"date": "2023-02-17", "close": 0.97, "volume": 946655.0}, {"date": "2023-02-20", "close": 0.975, "volume": 1328165.0}, {"date": "2023-02-21", "close": 0.975, "volume": 2494779.0}, {"date": "2023-02-22", "close": 0.975, "volume": 2063307.0}, {"date": "2023-02-23", "close": 0.955, "volume": 2116787.0}, {"date": "2023-02-24", "close": 0.91, "volume": 2074568.0}, {"date": "2023-02-27", "close": 0.915, "volume": 1386278.0}, {"date": "2023-02-28", "close": 0.95, "volume": 1848719.0}, {"date": "2023-03-01", "close": 0.975, "volume": 1896394.0}, {"date": "2023-03-02", "close": 0.97, "volume": 1397727.0}, {"date": "2023-03-03", "close": 0.96, "volume": 1062489.0}, {"date": "2023-03-06", "close": 0.965, "volume": 950206.0}, {"date": "2023-03-07", "close": 0.96, "volume": 1187483.0}, {"date": "2023-03-08", "close": 0.92, "volume": 1691941.0}, {"date": "2023-03-09", "close": 0.91, "volume": 800740.0}, {"date": "2023-03-10", "close": 0.935, "volume": 1408417.0}, {"date": "2023-03-13", "close": 1.06, "volume": 3749566.0}, {"date": "2023-03-14", "close": 1.09, "volume": 4478918.0}, {"date": "2023-03-15", "close": 1.07, "volume": 2623797.0}, {"date": "2023-03-16", "close": 1.085, "volume": 3259878.0}, {"date": "2023-03-17", "close": 1.105, "volume": 3911908.0}, {"date": "2023-03-20", "close": 1.14, "volume": 6356179.0}, {"date": "2023-03-21", "close": 1.14, "volume": 1895028.0}, {"date": "2023-03-22", "close": 1.12, "volume": 1982508.0}, {"date": "2023-03-23", "close": 1.15, "volume": 2357350.0}, {"date": "2023-03-24", "close": 1.18, "volume": 2825758.0}, {"date": "2023-03-27", "close": 1.19, "volume": 2597917.0}, {"date": "2023-03-28", "close": 1.2, "volume": 2038294.0}, {"date": "2023-03-29", "close": 1.26, "volume": 5019663.0}, {"date": "2023-03-30", "close": 1.28, "volume": 3239315.0}, {"date": "2023-03-31", "close": 1.31, "volume": 3849742.0}, {"date": "2023-04-03", "close": 1.3, "volume": 3333821.0}, {"date": "2023-04-04", "close": 1.375, "volume": 3812829.0}, {"date": "2023-04-05", "close": 1.45, "volume": 7076871.0}, {"date": "2023-04-06", "close": 1.475, "volume": 4064642.0}, {"date": "2023-04-11", "close": 1.51, "volume": 5832359.0}, {"date": "2023-04-12", "close": 1.485, "volume": 5282164.0}, {"date": "2023-04-13", "close": 1.48, "volume": 5293238.0}, {"date": "2023-04-14", "close": 1.57, "volume": 3759790.0}, {"date": "2023-04-17", "close": 1.46, "volume": 4516365.0}, {"date": "2023-04-18", "close": 1.47, "volume": 3388966.0}, {"date": "2023-04-19", "close": 1.45, "volume": 1791978.0}, {"date": "2023-04-20", "close": 1.415, "volume": 2618423.0}, {"date": "2023-04-21", "close": 1.465, "volume": 1850424.0}, {"date": "2023-04-24", "close": 1.44, "volume": 1323962.0}, {"date": "2023-04-26", "close": 1.49, "volume": 1752748.0}, {"date": "2023-04-27", "close": 1.525, "volume": 2197236.0}, {"date": "2023-04-28", "close": 1.525, "volume": 2666752.0}, {"date": "2023-05-01", "close": 1.49, "volume": 1831049.0}, {"date": "2023-05-02", "close": 1.55, "volume": 2261170.0}, {"date": "2023-05-03", "close": 1.67, "volume": 2810249.0}, {"date": "2023-05-04", "close": 1.66, "volume": 3300326.0}, {"date": "2023-05-05", "close": 1.695, "volume": 1789493.0}, {"date": "2023-05-08", "close": 1.725, "volume": 2318350.0}, {"date": "2023-05-09", "close": 1.705, "volume": 2001297.0}, {"date": "2023-05-10", "close": 1.65, "volume": 1638392.0}, {"date": "2023-05-11", "close": 1.62, "volume": 1239621.0}, {"date": "2023-05-12", "close": 1.52, "volume": 3191355.0}, {"date": "2023-05-15", "close": 1.575, "volume": 2012330.0}, {"date": "2023-05-16", "close": 1.59, "volume": 1263360.0}, {"date": "2023-05-17", "close": 1.53, "volume": 1714340.0}, {"date": "2023-05-18", "close": 1.525, "volume": 1289826.0}, {"date": "2023-05-19", "close": 1.52, "volume": 3515765.0}, {"date": "2023-05-22", "close": 1.53, "volume": 1049541.0}, {"date": "2023-05-23", "close": 1.56, "volume": 2304682.0}, {"date": "2023-05-24", "close": 1.58, "volume": 2186754.0}, {"date": "2023-05-25", "close": 1.565, "volume": 2150930.0}, {"date": "2023-05-26", "close": 1.55, "volume": 3188104.0}, {"date": "2023-05-29", "close": 1.5, "volume": 1602420.0}, {"date": "2023-05-30", "close": 1.525, "volume": 1099263.0}, {"date": "2023-05-31", "close": 1.545, "volume": 3023891.0}, {"date": "2023-06-01", "close": 1.61, "volume": 1134191.0}, {"date": "2023-06-02", "close": 1.61, "volume": 1193279.0}, {"date": "2023-06-05", "close": 1.6, "volume": 1143210.0}, {"date": "2023-06-06", "close": 1.44, "volume": 2636076.0}, {"date": "2023-06-07", "close": 1.495, "volume": 5794669.0}, {"date": "2023-06-08", "close": 1.44, "volume": 1295021.0}, {"date": "2023-06-09", "close": 1.49, "volume": 3275853.0}, {"date": "2023-06-13", "close": 1.46, "volume": 1343217.0}, {"date": "2023-06-14", "close": 1.415, "volume": 1807674.0}, {"date": "2023-06-15", "close": 1.36, "volume": 1402516.0}, {"date": "2023-06-16", "close": 1.415, "volume": 5097892.0}, {"date": "2023-06-19", "close": 1.44, "volume": 1217611.0}, {"date": "2023-06-20", "close": 1.44, "volume": 1132041.0}, {"date": "2023-06-21", "close": 1.41, "volume": 911064.0}, {"date": "2023-06-22", "close": 1.36, "volume": 765395.0}, {"date": "2023-06-23", "close": 1.345, "volume": 723359.0}, {"date": "2023-06-26", "close": 1.435, "volume": 1594983.0}, {"date": "2023-06-27", "close": 1.44, "volume": 1974845.0}, {"date": "2023-06-28", "close": 1.4, "volume": 3064091.0}, {"date": "2023-06-29", "close": 1.44, "volume": 1076145.0}, {"date": "2023-06-30", "close": 1.44, "volume": 1003186.0}, {"date": "2023-07-03", "close": 1.575, "volume": 2361639.0}, {"date": "2023-07-04", "close": 1.62, "volume": 1282839.0}, {"date": "2023-07-05", "close": 1.605, "volume": 969138.0}, {"date": "2023-07-06", "close": 1.595, "volume": 539111.0}, {"date": "2023-07-07", "close": 1.51, "volume": 660926.0}, {"date": "2023-07-10", "close": 1.59, "volume": 794557.0}, {"date": "2023-07-11", "close": 1.69, "volume": 2189510.0}, {"date": "2023-07-12", "close": 1.64, "volume": 1083052.0}, {"date": "2023-07-13", "close": 1.735, "volume": 4206486.0}, {"date": "2023-07-14", "close": 1.74, "volume": 2600813.0}, {"date": "2023-07-17", "close": 1.63, "volume": 3160443.0}, {"date": "2023-07-18", "close": 1.63, "volume": 1523364.0}, {"date": "2023-07-19", "close": 1.625, "volume": 2230991.0}, {"date": "2023-07-20", "close": 1.635, "volume": 991747.0}, {"date": "2023-07-21", "close": 1.615, "volume": 664377.0}, {"date": "2023-07-24", "close": 1.62, "volume": 455401.0}, {"date": "2023-07-25", "close": 1.61, "volume": 754533.0}, {"date": "2023-07-26", "close": 1.71, "volume": 2270912.0}, {"date": "2023-07-27", "close": 1.69, "volume": 1047823.0}, {"date": "2023-07-28", "close": 1.615, "volume": 1646398.0}, {"date": "2023-07-31", "close": 1.655, "volume": 1851084.0}, {"date": "2023-08-01", "close": 1.71, "volume": 1457659.0}, {"date": "2023-08-02", "close": 1.56, "volume": 3250335.0}, {"date": "2023-08-03", "close": 1.615, "volume": 1880873.0}, {"date": "2023-08-04", "close": 1.555, "volume": 878741.0}, {"date": "2023-08-07", "close": 1.515, "volume": 1316172.0}, {"date": "2023-08-08", "close": 1.46, "volume": 2059405.0}, {"date": "2023-08-09", "close": 1.495, "volume": 1988590.0}, {"date": "2023-08-10", "close": 1.495, "volume": 1082863.0}, {"date": "2023-08-11", "close": 1.47, "volume": 1552612.0}, {"date": "2023-08-14", "close": 1.46, "volume": 614843.0}, {"date": "2023-08-15", "close": 1.405, "volume": 1125190.0}, {"date": "2023-08-16", "close": 1.405, "volume": 742550.0}, {"date": "2023-08-17", "close": 1.4, "volume": 1336378.0}, {"date": "2023-08-18", "close": 1.42, "volume": 1618970.0}, {"date": "2023-08-21", "close": 1.435, "volume": 1099878.0}, {"date": "2023-08-22", "close": 1.48, "volume": 1858014.0}, {"date": "2023-08-23", "close": 1.495, "volume": 1170398.0}, {"date": "2023-08-24", "close": 1.46, "volume": 2013405.0}, {"date": "2023-08-25", "close": 1.47, "volume": 1224092.0}, {"date": "2023-08-28", "close": 1.505, "volume": 871263.0}, {"date": "2023-08-29", "close": 1.545, "volume": 1252557.0}, {"date": "2023-08-30", "close": 1.64, "volume": 2623442.0}, {"date": "2023-08-31", "close": 1.62, "volume": 2566282.0}, {"date": "2023-09-01", "close": 1.63, "volume": 891636.0}, {"date": "2023-09-04", "close": 1.6, "volume": 431806.0}, {"date": "2023-09-05", "close": 1.57, "volume": 790918.0}, {"date": "2023-09-06", "close": 1.64, "volume": 1749823.0}, {"date": "2023-09-07", "close": 1.665, "volume": 1848933.0}, {"date": "2023-09-08", "close": 1.74, "volume": 3810112.0}, {"date": "2023-09-11", "close": 1.71, "volume": 2124052.0}, {"date": "2023-09-12", "close": 1.78, "volume": 1923317.0}, {"date": "2023-09-13", "close": 1.775, "volume": 1531408.0}, {"date": "2023-09-14", "close": 1.82, "volume": 2540211.0}, {"date": "2023-09-15", "close": 1.795, "volume": 6000411.0}, {"date": "2023-09-18", "close": 1.83, "volume": 1784264.0}, {"date": "2023-09-19", "close": 1.87, "volume": 1698655.0}, {"date": "2023-09-20", "close": 1.865, "volume": 1886681.0}, {"date": "2023-09-21", "close": 1.8, "volume": 2401381.0}, {"date": "2023-09-22", "close": 1.755, "volume": 2703302.0}, {"date": "2023-09-25", "close": 1.765, "volume": 1202789.0}, {"date": "2023-09-26", "close": 1.76, "volume": 1267611.0}, {"date": "2023-09-27", "close": 1.66, "volume": 2079824.0}, {"date": "2023-09-28", "close": 1.69, "volume": 3264656.0}, {"date": "2023-09-29", "close": 1.695, "volume": 1243391.0}, {"date": "2023-10-02", "close": 1.72, "volume": 988035.0}, {"date": "2023-10-03", "close": 1.58, "volume": 2065770.0}, {"date": "2023-10-04", "close": 1.575, "volume": 1229531.0}, {"date": "2023-10-05", "close": 1.615, "volume": 2451942.0}, {"date": "2023-10-06", "close": 1.635, "volume": 1387242.0}, {"date": "2023-10-09", "close": 1.765, "volume": 1731217.0}, {"date": "2023-10-10", "close": 1.79, "volume": 2415898.0}, {"date": "2023-10-11", "close": 1.79, "volume": 1819067.0}, {"date": "2023-10-12", "close": 1.855, "volume": 2035432.0}, {"date": "2023-10-13", "close": 1.815, "volume": 1314530.0}, {"date": "2023-10-16", "close": 1.97, "volume": 2532674.0}, {"date": "2023-10-17", "close": 1.97, "volume": 3155355.0}, {"date": "2023-10-18", "close": 1.91, "volume": 3657319.0}, {"date": "2023-10-19", "close": 1.955, "volume": 2837896.0}, {"date": "2023-10-20", "close": 2.01, "volume": 2872111.0}, {"date": "2023-10-23", "close": 2.01, "volume": 1295524.0}, {"date": "2023-10-24", "close": 2.03, "volume": 1614725.0}, {"date": "2023-10-25", "close": 1.94, "volume": 1216673.0}, {"date": "2023-10-26", "close": 1.965, "volume": 2705557.0}, {"date": "2023-10-27", "close": 1.98, "volume": 1557009.0}, {"date": "2023-10-30", "close": 2.11, "volume": 2436158.0}, {"date": "2023-10-31", "close": 2.09, "volume": 1431034.0}, {"date": "2023-11-01", "close": 2.09, "volume": 1901734.0}, {"date": "2023-11-02", "close": 2.12, "volume": 1885182.0}, {"date": "2023-11-03", "close": 2.02, "volume": 1633292.0}, {"date": "2023-11-06", "close": 2.12, "volume": 2673938.0}, {"date": "2023-11-07", "close": 2.09, "volume": 785551.0}, {"date": "2023-11-08", "close": 2.08, "volume": 993052.0}, {"date": "2023-11-09", "close": 2.05, "volume": 758688.0}, {"date": "2023-11-10", "close": 2.03, "volume": 961487.0}, {"date": "2023-11-13", "close": 2.0, "volume": 622505.0}, {"date": "2023-11-14", "close": 2.03, "volume": 1292143.0}, {"date": "2023-11-15", "close": 2.1, "volume": 2129906.0}, {"date": "2023-11-16", "close": 2.03, "volume": 5103805.0}, {"date": "2023-11-17", "close": 2.11, "volume": 2370791.0}, {"date": "2023-11-20", "close": 2.06, "volume": 1446366.0}, {"date": "2023-11-21", "close": 2.1, "volume": 654310.0}, {"date": "2023-11-22", "close": 2.09, "volume": 1240300.0}, {"date": "2023-11-23", "close": 2.0, "volume": 1157439.0}, {"date": "2023-11-24", "close": 1.99, "volume": 1059674.0}, {"date": "2023-11-27", "close": 2.03, "volume": 3776319.0}, {"date": "2023-11-28", "close": 2.08, "volume": 1603616.0}, {"date": "2023-11-29", "close": 2.11, "volume": 2655149.0}, {"date": "2023-11-30", "close": 2.14, "volume": 18112081.0}, {"date": "2023-12-01", "close": 2.13, "volume": 1752314.0}, {"date": "2023-12-04", "close": 2.17, "volume": 4126163.0}, {"date": "2023-12-05", "close": 2.11, "volume": 4571769.0}, {"date": "2023-12-06", "close": 2.16, "volume": 2381988.0}, {"date": "2023-12-07", "close": 2.14, "volume": 2110722.0}, {"date": "2023-12-08", "close": 2.2, "volume": 2415855.0}, {"date": "2023-12-11", "close": 2.1, "volume": 1426226.0}, {"date": "2023-12-12", "close": 2.13, "volume": 1315798.0}, {"date": "2023-12-13", "close": 2.13, "volume": 4922903.0}, {"date": "2023-12-14", "close": 2.18, "volume": 1207822.0}, {"date": "2023-12-15", "close": 2.22, "volume": 4792607.0}, {"date": "2023-12-18", "close": 2.18, "volume": 847320.0}, {"date": "2023-12-19", "close": 2.18, "volume": 2305199.0}, {"date": "2023-12-20", "close": 2.18, "volume": 1434481.0}, {"date": "2023-12-21", "close": 2.12, "volume": 3070979.0}, {"date": "2023-12-22", "close": 2.17, "volume": 1375369.0}, {"date": "2023-12-27", "close": 2.2, "volume": 450884.0}, {"date": "2023-12-28", "close": 2.2, "volume": 791302.0}, {"date": "2023-12-29", "close": 2.18, "volume": 1043656.0}, {"date": "2024-01-02", "close": 2.13, "volume": 719565.0}, {"date": "2024-01-03", "close": 2.08, "volume": 760889.0}, {"date": "2024-01-04", "close": 2.03, "volume": 1751579.0}, {"date": "2024-01-05", "close": 1.97, "volume": 1299494.0}, {"date": "2024-01-08", "close": 1.92, "volume": 2030528.0}, {"date": "2024-01-09", "close": 1.955, "volume": 917975.0}, {"date": "2024-01-10", "close": 1.95, "volume": 1136745.0}, {"date": "2024-01-11", "close": 1.925, "volume": 1642571.0}, {"date": "2024-01-12", "close": 1.97, "volume": 1270412.0}, {"date": "2024-01-15", "close": 1.945, "volume": 1238932.0}, {"date": "2024-01-16", "close": 2.01, "volume": 1559053.0}, {"date": "2024-01-17", "close": 2.01, "volume": 1532872.0}, {"date": "2024-01-18", "close": 2.03, "volume": 2139310.0}, {"date": "2024-01-19", "close": 2.02, "volume": 1396953.0}, {"date": "2024-01-22", "close": 2.0, "volume": 1268720.0}, {"date": "2024-01-23", "close": 1.985, "volume": 2211780.0}, {"date": "2024-01-24", "close": 2.05, "volume": 1324487.0}, {"date": "2024-01-25", "close": 2.07, "volume": 803609.0}, {"date": "2024-01-29", "close": 2.14, "volume": 1606036.0}, {"date": "2024-01-30", "close": 2.2, "volume": 2122264.0}, {"date": "2024-01-31", "close": 2.21, "volume": 2406945.0}, {"date": "2024-02-01", "close": 2.24, "volume": 2466544.0}, {"date": "2024-02-02", "close": 2.12, "volume": 3243297.0}, {"date": "2024-02-05", "close": 2.05, "volume": 1865803.0}, {"date": "2024-02-06", "close": 1.98, "volume": 1499713.0}, {"date": "2024-02-07", "close": 1.99, "volume": 1558028.0}, {"date": "2024-02-08", "close": 2.01, "volume": 1667404.0}, {"date": "2024-02-09", "close": 1.985, "volume": 981030.0}, {"date": "2024-02-12", "close": 1.935, "volume": 989499.0}, {"date": "2024-02-13", "close": 1.95, "volume": 946652.0}, {"date": "2024-02-14", "close": 1.86, "volume": 1348067.0}, {"date": "2024-02-15", "close": 1.905, "volume": 3445170.0}, {"date": "2024-02-16", "close": 1.915, "volume": 1589496.0}, {"date": "2024-02-19", "close": 1.875, "volume": 1683480.0}, {"date": "2024-02-20", "close": 1.905, "volume": 775808.0}, {"date": "2024-02-21", "close": 1.905, "volume": 1028097.0}, {"date": "2024-02-22", "close": 1.925, "volume": 1538531.0}, {"date": "2024-02-23", "close": 1.86, "volume": 1053821.0}, {"date": "2024-02-26", "close": 1.905, "volume": 989166.0}, {"date": "2024-02-27", "close": 1.81, "volume": 2603780.0}, {"date": "2024-02-28", "close": 1.85, "volume": 1276480.0}, {"date": "2024-02-29", "close": 1.96, "volume": 5550443.0}, {"date": "2024-03-01", "close": 1.96, "volume": 1870962.0}, {"date": "2024-03-04", "close": 2.21, "volume": 4779384.0}, {"date": "2024-03-05", "close": 2.46, "volume": 4468644.0}, {"date": "2024-03-06", "close": 2.37, "volume": 2296293.0}, {"date": "2024-03-07", "close": 2.46, "volume": 2610392.0}, {"date": "2024-03-08", "close": 2.48, "volume": 2159244.0}, {"date": "2024-03-11", "close": 2.48, "volume": 5222754.0}, {"date": "2024-03-12", "close": 2.54, "volume": 5044024.0}, {"date": "2024-03-13", "close": 2.52, "volume": 3027621.0}, {"date": "2024-03-14", "close": 2.5, "volume": 4273682.0}, {"date": "2024-03-15", "close": 2.32, "volume": 31589179.0}, {"date": "2024-03-18", "close": 2.36, "volume": 3009396.0}, {"date": "2024-03-19", "close": 2.4, "volume": 2975652.0}, {"date": "2024-03-20", "close": 2.4, "volume": 2892922.0}, {"date": "2024-03-21", "close": 2.48, "volume": 3334665.0}, {"date": "2024-03-22", "close": 2.42, "volume": 1414695.0}, {"date": "2024-03-25", "close": 2.4, "volume": 1579096.0}, {"date": "2024-03-26", "close": 2.44, "volume": 1673573.0}, {"date": "2024-03-27", "close": 2.53, "volume": 2953567.0}, {"date": "2024-03-28", "close": 2.62, "volume": 4810091.0}, {"date": "2024-04-02", "close": 2.77, "volume": 3377920.0}, {"date": "2024-04-03", "close": 2.36, "volume": 8799166.0}, {"date": "2024-04-04", "close": 2.45, "volume": 6613683.0}, {"date": "2024-04-05", "close": 2.28, "volume": 4766179.0}, {"date": "2024-04-08", "close": 2.27, "volume": 5563370.0}, {"date": "2024-04-09", "close": 2.19, "volume": 6725066.0}, {"date": "2024-04-10", "close": 2.1, "volume": 9070156.0}, {"date": "2024-04-11", "close": 2.1, "volume": 8772579.0}, {"date": "2024-04-12", "close": 2.12, "volume": 9014389.0}, {"date": "2024-04-15", "close": 2.13, "volume": 11288922.0}, {"date": "2024-04-16", "close": 2.1, "volume": 5860406.0}, {"date": "2024-04-17", "close": 2.18, "volume": 10701323.0}, {"date": "2024-04-18", "close": 2.31, "volume": 7830101.0}, {"date": "2024-04-19", "close": 2.34, "volume": 6255570.0}, {"date": "2024-04-22", "close": 2.25, "volume": 2889578.0}, {"date": "2024-04-23", "close": 2.21, "volume": 6296537.0}, {"date": "2024-04-24", "close": 2.15, "volume": 3993658.0}, {"date": "2024-04-26", "close": 2.27, "volume": 5719547.0}, {"date": "2024-04-29", "close": 2.28, "volume": 2523407.0}, {"date": "2024-04-30", "close": 2.25, "volume": 2889750.0}, {"date": "2024-05-01", "close": 2.16, "volume": 5915309.0}, {"date": "2024-05-02", "close": 2.2, "volume": 9928509.0}, {"date": "2024-05-03", "close": 2.14, "volume": 4827006.0}, {"date": "2024-05-06", "close": 2.15, "volume": 2745110.0}, {"date": "2024-05-07", "close": 2.2, "volume": 3823347.0}, {"date": "2024-05-08", "close": 2.2, "volume": 2784432.0}, {"date": "2024-05-09", "close": 2.17, "volume": 1760281.0}, {"date": "2024-05-10", "close": 2.22, "volume": 2883329.0}, {"date": "2024-05-13", "close": 2.14, "volume": 2750251.0}, {"date": "2024-05-14", "close": 2.16, "volume": 4175195.0}, {"date": "2024-05-15", "close": 2.11, "volume": 3173411.0}, {"date": "2024-05-16", "close": 2.18, "volume": 3753609.0}, {"date": "2024-05-17", "close": 2.17, "volume": 2605075.0}, {"date": "2024-05-20", "close": 2.27, "volume": 6288746.0}, {"date": "2024-05-21", "close": 2.31, "volume": 5658986.0}, {"date": "2024-05-22", "close": 2.31, "volume": 6670631.0}, {"date": "2024-05-23", "close": 2.2, "volume": 4976059.0}, {"date": "2024-05-24", "close": 2.17, "volume": 3193838.0}, {"date": "2024-05-27", "close": 2.17, "volume": 2204599.0}, {"date": "2024-05-28", "close": 2.15, "volume": 1365911.0}, {"date": "2024-05-29", "close": 2.29, "volume": 8433548.0}, {"date": "2024-05-30", "close": 2.25, "volume": 7141790.0}, {"date": "2024-05-31", "close": 2.31, "volume": 4345250.0}, {"date": "2024-06-03", "close": 2.34, "volume": 2575613.0}, {"date": "2024-06-04", "close": 2.29, "volume": 2822525.0}, {"date": "2024-06-05", "close": 2.27, "volume": 1833317.0}, {"date": "2024-06-06", "close": 2.33, "volume": 2686371.0}, {"date": "2024-06-07", "close": 2.41, "volume": 3055791.0}, {"date": "2024-06-11", "close": 2.29, "volume": 3689075.0}, {"date": "2024-06-12", "close": 2.32, "volume": 3691554.0}, {"date": "2024-06-13", "close": 2.36, "volume": 5358357.0}, {"date": "2024-06-14", "close": 2.31, "volume": 2687711.0}, {"date": "2024-06-17", "close": 2.26, "volume": 3524865.0}, {"date": "2024-06-18", "close": 2.28, "volume": 2811675.0}, {"date": "2024-06-19", "close": 2.35, "volume": 2130740.0}, {"date": "2024-06-20", "close": 2.42, "volume": 2262375.0}, {"date": "2024-06-21", "close": 2.54, "volume": 10801658.0}, {"date": "2024-06-24", "close": 2.56, "volume": 4348019.0}, {"date": "2024-06-25", "close": 2.57, "volume": 3540359.0}, {"date": "2024-06-26", "close": 2.51, "volume": 3873525.0}, {"date": "2024-06-27", "close": 2.42, "volume": 3196812.0}, {"date": "2024-06-28", "close": 2.42, "volume": 3286537.0}, {"date": "2024-07-01", "close": 2.43, "volume": 1407273.0}, {"date": "2024-07-02", "close": 2.46, "volume": 2487380.0}, {"date": "2024-07-03", "close": 2.43, "volume": 2446744.0}, {"date": "2024-07-04", "close": 2.51, "volume": 2789718.0}, {"date": "2024-07-05", "close": 2.63, "volume": 1931641.0}, {"date": "2024-07-08", "close": 2.61, "volume": 2317521.0}, {"date": "2024-07-09", "close": 2.54, "volume": 1911818.0}, {"date": "2024-07-10", "close": 2.54, "volume": 1555079.0}, {"date": "2024-07-11", "close": 2.55, "volume": 1880502.0}, {"date": "2024-07-12", "close": 2.65, "volume": 3221986.0}, {"date": "2024-07-15", "close": 2.67, "volume": 1616032.0}, {"date": "2024-07-16", "close": 2.67, "volume": 2504352.0}, {"date": "2024-07-17", "close": 2.76, "volume": 3223733.0}, {"date": "2024-07-18", "close": 2.73, "volume": 1950598.0}, {"date": "2024-07-19", "close": 2.67, "volume": 1706914.0}, {"date": "2024-07-22", "close": 2.62, "volume": 2631981.0}, {"date": "2024-07-23", "close": 2.61, "volume": 1941320.0}, {"date": "2024-07-24", "close": 2.72, "volume": 3834444.0}, {"date": "2024-07-25", "close": 2.62, "volume": 4516519.0}, {"date": "2024-07-26", "close": 2.56, "volume": 3179204.0}, {"date": "2024-07-29", "close": 2.53, "volume": 3834893.0}, {"date": "2024-07-30", "close": 2.54, "volume": 2589450.0}, {"date": "2024-07-31", "close": 2.61, "volume": 18315650.0}, {"date": "2024-08-01", "close": 2.65, "volume": 8873647.0}, {"date": "2024-08-02", "close": 2.81, "volume": 30556446.0}, {"date": "2024-08-05", "close": 2.81, "volume": 15096871.0}, {"date": "2024-08-06", "close": 2.91, "volume": 18273410.0}, {"date": "2024-08-07", "close": 2.82, "volume": 8583281.0}, {"date": "2024-08-08", "close": 2.66, "volume": 5530053.0}, {"date": "2024-08-09", "close": 2.73, "volume": 7192550.0}, {"date": "2024-08-12", "close": 2.98, "volume": 8307107.0}, {"date": "2024-08-13", "close": 2.88, "volume": 12757546.0}, {"date": "2024-08-14", "close": 2.91, "volume": 4616413.0}, {"date": "2024-08-15", "close": 2.87, "volume": 3621519.0}, {"date": "2024-08-16", "close": 2.95, "volume": 4390883.0}, {"date": "2024-08-19", "close": 3.0, "volume": 4726082.0}, {"date": "2024-08-20", "close": 3.0, "volume": 3708967.0}, {"date": "2024-08-21", "close": 3.05, "volume": 7217565.0}, {"date": "2024-08-22", "close": 3.07, "volume": 7062153.0}, {"date": "2024-08-23", "close": 2.97, "volume": 5694142.0}, {"date": "2024-08-26", "close": 3.01, "volume": 4353086.0}, {"date": "2024-08-27", "close": 2.95, "volume": 3552011.0}, {"date": "2024-08-28", "close": 2.92, "volume": 6346641.0}, {"date": "2024-08-29", "close": 2.88, "volume": 5640079.0}, {"date": "2024-08-30", "close": 3.04, "volume": 7605367.0}, {"date": "2024-09-02", "close": 2.83, "volume": 5828733.0}, {"date": "2024-09-03", "close": 2.93, "volume": 5653075.0}, {"date": "2024-09-04", "close": 2.75, "volume": 5024997.0}, {"date": "2024-09-05", "close": 2.9, "volume": 13785495.0}, {"date": "2024-09-06", "close": 2.88, "volume": 7413563.0}, {"date": "2024-09-09", "close": 2.78, "volume": 8905708.0}, {"date": "2024-09-10", "close": 2.78, "volume": 2864562.0}, {"date": "2024-09-11", "close": 2.8, "volume": 4175449.0}, {"date": "2024-09-12", "close": 2.8, "volume": 5918217.0}, {"date": "2024-09-13", "close": 2.88, "volume": 8997470.0}, {"date": "2024-09-16", "close": 2.76, "volume": 8501484.0}, {"date": "2024-09-17", "close": 2.67, "volume": 15460454.0}, {"date": "2024-09-18", "close": 2.65, "volume": 6348128.0}, {"date": "2024-09-19", "close": 2.68, "volume": 5811191.0}, {"date": "2024-09-20", "close": 2.72, "volume": 69881809.0}, {"date": "2024-09-23", "close": 2.75, "volume": 10595934.0}, {"date": "2024-09-24", "close": 2.77, "volume": 6188808.0}, {"date": "2024-09-25", "close": 2.73, "volume": 7591246.0}, {"date": "2024-09-26", "close": 2.81, "volume": 8484421.0}, {"date": "2024-09-27", "close": 2.72, "volume": 8114920.0}, {"date": "2024-09-30", "close": 2.67, "volume": 6245318.0}, {"date": "2024-10-01", "close": 2.58, "volume": 4925983.0}, {"date": "2024-10-02", "close": 2.54, "volume": 5592639.0}, {"date": "2024-10-03", "close": 2.49, "volume": 9685766.0}, {"date": "2024-10-04", "close": 2.5, "volume": 4056214.0}, {"date": "2024-10-07", "close": 2.51, "volume": 4925118.0}, {"date": "2024-10-08", "close": 2.48, "volume": 6447106.0}, {"date": "2024-10-09", "close": 2.53, "volume": 5584172.0}, {"date": "2024-10-10", "close": 2.53, "volume": 3939505.0}, {"date": "2024-10-11", "close": 2.55, "volume": 6433945.0}, {"date": "2024-10-14", "close": 2.56, "volume": 4506050.0}, {"date": "2024-10-15", "close": 2.6, "volume": 2798906.0}, {"date": "2024-10-16", "close": 2.7, "volume": 4728538.0}, {"date": "2024-10-17", "close": 2.98, "volume": 8272972.0}, {"date": "2024-10-18", "close": 3.11, "volume": 7763962.0}, {"date": "2024-10-21", "close": 3.26, "volume": 6800582.0}, {"date": "2024-10-22", "close": 3.29, "volume": 8695455.0}, {"date": "2024-10-23", "close": 3.32, "volume": 6962249.0}, {"date": "2024-10-24", "close": 3.27, "volume": 5578592.0}, {"date": "2024-10-25", "close": 3.29, "volume": 3804909.0}, {"date": "2024-10-28", "close": 3.13, "volume": 6418934.0}, {"date": "2024-10-29", "close": 3.23, "volume": 4076829.0}, {"date": "2024-10-30", "close": 3.23, "volume": 2942886.0}, {"date": "2024-10-31", "close": 3.22, "volume": 6190299.0}, {"date": "2024-11-01", "close": 3.1, "volume": 4329026.0}, {"date": "2024-11-04", "close": 3.2, "volume": 3048387.0}, {"date": "2024-11-05", "close": 3.12, "volume": 2956970.0}, {"date": "2024-11-06", "close": 3.1, "volume": 3529542.0}, {"date": "2024-11-07", "close": 2.84, "volume": 4242148.0}, {"date": "2024-11-08", "close": 2.9, "volume": 2777372.0}, {"date": "2024-11-11", "close": 2.88, "volume": 2830121.0}, {"date": "2024-11-12", "close": 2.79, "volume": 4468259.0}, {"date": "2024-11-13", "close": 2.79, "volume": 3999483.0}, {"date": "2024-11-14", "close": 2.67, "volume": 3698033.0}, {"date": "2024-11-15", "close": 2.71, "volume": 3866502.0}, {"date": "2024-11-18", "close": 2.72, "volume": 5171809.0}, {"date": "2024-11-19", "close": 2.76, "volume": 3995356.0}, {"date": "2024-11-20", "close": 2.78, "volume": 5704959.0}, {"date": "2024-11-21", "close": 2.81, "volume": 3737287.0}, {"date": "2024-11-22", "close": 2.86, "volume": 4704790.0}, {"date": "2024-11-25", "close": 2.87, "volume": 7069653.0}, {"date": "2024-11-26", "close": 2.77, "volume": 6135145.0}, {"date": "2024-11-27", "close": 2.8, "volume": 3322264.0}, {"date": "2024-11-28", "close": 2.84, "volume": 3522855.0}, {"date": "2024-11-29", "close": 2.85, "volume": 1815472.0}, {"date": "2024-12-02", "close": 2.81, "volume": 2964819.0}, {"date": "2024-12-03", "close": 2.81, "volume": 3124818.0}, {"date": "2024-12-04", "close": 2.81, "volume": 3052360.0}, {"date": "2024-12-05", "close": 2.97, "volume": 5370202.0}, {"date": "2024-12-06", "close": 2.91, "volume": 3291340.0}, {"date": "2024-12-09", "close": 2.91, "volume": 4136587.0}, {"date": "2024-12-10", "close": 3.02, "volume": 3275399.0}, {"date": "2024-12-11", "close": 3.06, "volume": 3457689.0}, {"date": "2024-12-12", "close": 3.06, "volume": 2687023.0}, {"date": "2024-12-13", "close": 2.98, "volume": 2992290.0}, {"date": "2024-12-16", "close": 3.02, "volume": 5216038.0}, {"date": "2024-12-17", "close": 3.15, "volume": 5935604.0}, {"date": "2024-12-18", "close": 3.24, "volume": 6401547.0}, {"date": "2024-12-19", "close": 2.97, "volume": 10392050.0}, {"date": "2024-12-20", "close": 2.89, "volume": 26629872.0}, {"date": "2024-12-23", "close": 2.87, "volume": 3652347.0}, {"date": "2024-12-24", "close": 2.84, "volume": 2303193.0}, {"date": "2024-12-27", "close": 2.89, "volume": 2353480.0}, {"date": "2024-12-30", "close": 2.86, "volume": 2486010.0}, {"date": "2024-12-31", "close": 2.83, "volume": 1656479.0}, {"date": "2025-01-02", "close": 2.89, "volume": 1894326.0}, {"date": "2025-01-03", "close": 2.9, "volume": 3103632.0}, {"date": "2025-01-06", "close": 2.85, "volume": 2623610.0}, {"date": "2025-01-07", "close": 2.8, "volume": 3224675.0}, {"date": "2025-01-08", "close": 2.93, "volume": 4724512.0}, {"date": "2025-01-09", "close": 2.53, "volume": 8940817.0}, {"date": "2025-01-10", "close": 2.63, "volume": 4836428.0}, {"date": "2025-01-13", "close": 2.62, "volume": 4431617.0}, {"date": "2025-01-14", "close": 2.62, "volume": 3664706.0}, {"date": "2025-01-15", "close": 2.61, "volume": 2942326.0}, {"date": "2025-01-16", "close": 2.69, "volume": 3139953.0}, {"date": "2025-01-17", "close": 2.69, "volume": 1883247.0}, {"date": "2025-01-20", "close": 2.64, "volume": 2663101.0}, {"date": "2025-01-21", "close": 2.7, "volume": 3075580.0}, {"date": "2025-01-22", "close": 2.73, "volume": 2997378.0}, {"date": "2025-01-23", "close": 2.75, "volume": 3712623.0}, {"date": "2025-01-24", "close": 2.62, "volume": 7163665.0}, {"date": "2025-01-28", "close": 2.52, "volume": 3401352.0}, {"date": "2025-01-29", "close": 2.57, "volume": 3120260.0}, {"date": "2025-01-30", "close": 2.54, "volume": 3355649.0}, {"date": "2025-01-31", "close": 2.58, "volume": 4723388.0}, {"date": "2025-02-03", "close": 2.26, "volume": 10439978.0}, {"date": "2025-02-04", "close": 2.34, "volume": 9396962.0}, {"date": "2025-02-05", "close": 2.42, "volume": 8883314.0}, {"date": "2025-02-06", "close": 2.51, "volume": 5908998.0}, {"date": "2025-02-07", "close": 2.46, "volume": 4132683.0}, {"date": "2025-02-10", "close": 2.44, "volume": 4002880.0}, {"date": "2025-02-11", "close": 2.51, "volume": 7146093.0}, {"date": "2025-02-12", "close": 2.43, "volume": 6034031.0}, {"date": "2025-02-13", "close": 2.47, "volume": 4890651.0}, {"date": "2025-02-14", "close": 2.53, "volume": 5422725.0}, {"date": "2025-02-17", "close": 2.46, "volume": 5140925.0}, {"date": "2025-02-18", "close": 2.43, "volume": 6925970.0}, {"date": "2025-02-19", "close": 2.51, "volume": 6138467.0}, {"date": "2025-02-20", "close": 2.49, "volume": 6470893.0}, {"date": "2025-02-21", "close": 2.5, "volume": 3146749.0}, {"date": "2025-02-24", "close": 2.45, "volume": 3861481.0}, {"date": "2025-02-25", "close": 2.52, "volume": 5066774.0}, {"date": "2025-02-26", "close": 2.43, "volume": 5700805.0}, {"date": "2025-02-27", "close": 2.49, "volume": 4254761.0}, {"date": "2025-02-28", "close": 2.51, "volume": 9547796.0}, {"date": "2025-03-03", "close": 2.48, "volume": 4388313.0}, {"date": "2025-03-04", "close": 2.46, "volume": 4477009.0}, {"date": "2025-03-05", "close": 2.44, "volume": 6238509.0}, {"date": "2025-03-06", "close": 2.53, "volume": 11806148.0}, {"date": "2025-03-07", "close": 2.49, "volume": 3898479.0}, {"date": "2025-03-10", "close": 2.55, "volume": 4715771.0}, {"date": "2025-03-11", "close": 2.44, "volume": 6304849.0}, {"date": "2025-03-12", "close": 2.44, "volume": 5535076.0}, {"date": "2025-03-13", "close": 2.64, "volume": 6205326.0}, {"date": "2025-03-14", "close": 2.83, "volume": 5006147.0}, {"date": "2025-03-17", "close": 2.94, "volume": 7196305.0}, {"date": "2025-03-18", "close": 2.95, "volume": 7775986.0}, {"date": "2025-03-19", "close": 2.96, "volume": 7584272.0}, {"date": "2025-03-20", "close": 2.95, "volume": 8757800.0}, {"date": "2025-03-21", "close": 2.96, "volume": 14685866.0}, {"date": "2025-03-24", "close": 2.89, "volume": 8100627.0}, {"date": "2025-03-25", "close": 2.86, "volume": 4286135.0}, {"date": "2025-03-26", "close": 2.81, "volume": 4965210.0}, {"date": "2025-03-27", "close": 2.87, "volume": 4245325.0}, {"date": "2025-03-28", "close": 2.92, "volume": 7205173.0}, {"date": "2025-03-31", "close": 2.88, "volume": 4043113.0}, {"date": "2025-04-01", "close": 2.8, "volume": 5964062.0}, {"date": "2025-04-02", "close": 2.79, "volume": 3717674.0}, {"date": "2025-04-03", "close": 2.88, "volume": 9513910.0}, {"date": "2025-04-04", "close": 2.87, "volume": 7646464.0}, {"date": "2025-04-07", "close": 2.66, "volume": 6430134.0}, {"date": "2025-04-08", "close": 2.75, "volume": 6726260.0}, {"date": "2025-04-09", "close": 2.67, "volume": 3574454.0}, {"date": "2025-04-10", "close": 2.82, "volume": 5447656.0}, {"date": "2025-04-11", "close": 2.95, "volume": 5895695.0}, {"date": "2025-04-14", "close": 3.06, "volume": 13266959.0}, {"date": "2025-04-15", "close": 3.06, "volume": 3497516.0}, {"date": "2025-04-16", "close": 3.17, "volume": 6597029.0}, {"date": "2025-04-17", "close": 3.2, "volume": 5730686.0}, {"date": "2025-04-22", "close": 3.25, "volume": 6787746.0}, {"date": "2025-04-23", "close": 2.98, "volume": 8205519.0}, {"date": "2025-04-24", "close": 3.04, "volume": 3360829.0}, {"date": "2025-04-28", "close": 2.95, "volume": 5680116.0}, {"date": "2025-04-29", "close": 3.02, "volume": 3123605.0}, {"date": "2025-04-30", "close": 2.97, "volume": 4953792.0}, {"date": "2025-05-01", "close": 2.77, "volume": 6219370.0}, {"date": "2025-05-02", "close": 2.69, "volume": 5137831.0}, {"date": "2025-05-05", "close": 2.71, "volume": 3394841.0}, {"date": "2025-05-06", "close": 2.8, "volume": 6864649.0}, {"date": "2025-05-07", "close": 2.88, "volume": 6259006.0}, {"date": "2025-05-08", "close": 2.94, "volume": 2948724.0}, {"date": "2025-05-09", "close": 2.91, "volume": 3060468.0}, {"date": "2025-05-12", "close": 2.83, "volume": 4151728.0}, {"date": "2025-05-13", "close": 2.6, "volume": 7136641.0}, {"date": "2025-05-14", "close": 2.64, "volume": 3621080.0}, {"date": "2025-05-15", "close": 2.53, "volume": 5463678.0}, {"date": "2025-05-16", "close": 2.55, "volume": 5611510.0}, {"date": "2025-05-19", "close": 2.6, "volume": 4711969.0}, {"date": "2025-05-20", "close": 2.56, "volume": 3348475.0}, {"date": "2025-05-21", "close": 2.72, "volume": 6577795.0}, {"date": "2025-05-22", "close": 2.85, "volume": 6351571.0}, {"date": "2025-05-23", "close": 2.86, "volume": 5755465.0}, {"date": "2025-05-26", "close": 2.95, "volume": 4154509.0}, {"date": "2025-05-27", "close": 2.92, "volume": 3947911.0}, {"date": "2025-05-28", "close": 3.0, "volume": 5505550.0}, {"date": "2025-05-29", "close": 2.98, "volume": 5715628.0}, {"date": "2025-05-30", "close": 3.04, "volume": 12051069.0}, {"date": "2025-06-02", "close": 3.03, "volume": 4060275.0}, {"date": "2025-06-03", "close": 3.18, "volume": 5959440.0}, {"date": "2025-06-04", "close": 3.16, "volume": 3055343.0}, {"date": "2025-06-05", "close": 3.14, "volume": 2605299.0}, {"date": "2025-06-06", "close": 3.14, "volume": 3092238.0}, {"date": "2025-06-10", "close": 3.16, "volume": 5479389.0}, {"date": "2025-06-11", "close": 3.03, "volume": 4484390.0}, {"date": "2025-06-12", "close": 3.11, "volume": 25624496.0}, {"date": "2025-06-13", "close": 3.31, "volume": 4884872.0}, {"date": "2025-06-16", "close": 3.06, "volume": 8752473.0}, {"date": "2025-06-17", "close": 3.05, "volume": 4616596.0}, {"date": "2025-06-18", "close": 2.98, "volume": 3529453.0}, {"date": "2025-06-19", "close": 2.97, "volume": 3391433.0}, {"date": "2025-06-20", "close": 2.93, "volume": 11340071.0}, {"date": "2025-06-23", "close": 2.92, "volume": 3581636.0}, {"date": "2025-06-24", "close": 2.94, "volume": 6366933.0}, {"date": "2025-06-25", "close": 2.91, "volume": 5459679.0}, {"date": "2025-06-26", "close": 2.92, "volume": 3205124.0}, {"date": "2025-06-27", "close": 2.85, "volume": 5933643.0}, {"date": "2025-06-30", "close": 2.87, "volume": 5902834.0}, {"date": "2025-07-01", "close": 2.89, "volume": 3634021.0}, {"date": "2025-07-02", "close": 2.86, "volume": 4975388.0}, {"date": "2025-07-03", "close": 2.84, "volume": 4563991.0}, {"date": "2025-07-04", "close": 2.85, "volume": 9161503.0}, {"date": "2025-07-07", "close": 2.74, "volume": 3017967.0}, {"date": "2025-07-08", "close": 2.86, "volume": 4231889.0}, {"date": "2025-07-09", "close": 2.7, "volume": 8670364.0}, {"date": "2025-07-10", "close": 2.77, "volume": 4916573.0}, {"date": "2025-07-11", "close": 2.75, "volume": 3413020.0}, {"date": "2025-07-14", "close": 2.83, "volume": 3890245.0}, {"date": "2025-07-15", "close": 2.85, "volume": 4629900.0}, {"date": "2025-07-16", "close": 2.79, "volume": 3743156.0}, {"date": "2025-07-17", "close": 2.74, "volume": 4244071.0}, {"date": "2025-07-18", "close": 2.77, "volume": 2032516.0}, {"date": "2025-07-21", "close": 2.73, "volume": 2266893.0}, {"date": "2025-07-22", "close": 2.86, "volume": 4012046.0}, {"date": "2025-07-23", "close": 2.87, "volume": 7898425.0}, {"date": "2025-07-24", "close": 2.73, "volume": 6166378.0}, {"date": "2025-07-25", "close": 2.64, "volume": 6972440.0}, {"date": "2025-07-28", "close": 2.65, "volume": 5474440.0}, {"date": "2025-07-29", "close": 2.62, "volume": 2300676.0}, {"date": "2025-07-30", "close": 2.61, "volume": 3238352.0}, {"date": "2025-07-31", "close": 2.56, "volume": 4310958.0}, {"date": "2025-08-01", "close": 2.53, "volume": 5629653.0}, {"date": "2025-08-04", "close": 2.59, "volume": 3852347.0}, {"date": "2025-08-05", "close": 2.64, "volume": 4174328.0}, {"date": "2025-08-06", "close": 2.76, "volume": 5516870.0}, {"date": "2025-08-07", "close": 2.9, "volume": 7809202.0}, {"date": "2025-08-08", "close": 3.08, "volume": 7799694.0}, {"date": "2025-08-11", "close": 3.01, "volume": 2911834.0}, {"date": "2025-08-12", "close": 2.98, "volume": 2645364.0}, {"date": "2025-08-13", "close": 2.97, "volume": 3566710.0}, {"date": "2025-08-14", "close": 3.01, "volume": 4748273.0}, {"date": "2025-08-15", "close": 3.09, "volume": 3284730.0}, {"date": "2025-08-18", "close": 3.14, "volume": 4716923.0}, {"date": "2025-08-19", "close": 3.18, "volume": 3827537.0}, {"date": "2025-08-20", "close": 3.16, "volume": 4531033.0}, {"date": "2025-08-21", "close": 3.23, "volume": 4967217.0}, {"date": "2025-08-22", "close": 3.22, "volume": 3509997.0}, {"date": "2025-08-25", "close": 3.24, "volume": 5091644.0}, {"date": "2025-08-26", "close": 3.29, "volume": 5345340.0}, {"date": "2025-08-27", "close": 3.37, "volume": 3723978.0}, {"date": "2025-08-28", "close": 3.41, "volume": 6730841.0}, {"date": "2025-08-29", "close": 3.44, "volume": 5971514.0}, {"date": "2025-09-01", "close": 3.71, "volume": 5170541.0}, {"date": "2025-09-02", "close": 3.68, "volume": 4284351.0}, {"date": "2025-09-03", "close": 3.65, "volume": 6109817.0}, {"date": "2025-09-04", "close": 3.6, "volume": 6574883.0}, {"date": "2025-09-05", "close": 3.72, "volume": 4033225.0}, {"date": "2025-09-08", "close": 3.74, "volume": 4612603.0}, {"date": "2025-09-09", "close": 3.74, "volume": 5557984.0}, {"date": "2025-09-10", "close": 3.75, "volume": 4674151.0}, {"date": "2025-09-11", "close": 3.81, "volume": 3164165.0}, {"date": "2025-09-12", "close": 3.95, "volume": 5644480.0}, {"date": "2025-09-15", "close": 3.88, "volume": 3628511.0}, {"date": "2025-09-16", "close": 3.98, "volume": 3959496.0}, {"date": "2025-09-17", "close": 3.88, "volume": 3891745.0}, {"date": "2025-09-18", "close": 3.97, "volume": 5377787.0}, {"date": "2025-09-19", "close": 3.97, "volume": 20444228.0}, {"date": "2025-09-22", "close": 4.21, "volume": 5158901.0}, {"date": "2025-09-23", "close": 4.37, "volume": 6903309.0}, {"date": "2025-09-24", "close": 4.44, "volume": 3538668.0}, {"date": "2025-09-25", "close": 4.2, "volume": 6827912.0}, {"date": "2025-09-26", "close": 4.32, "volume": 4601521.0}, {"date": "2025-09-29", "close": 4.45, "volume": 4528380.0}, {"date": "2025-09-30", "close": 4.48, "volume": 4961511.0}, {"date": "2025-10-01", "close": 4.96, "volume": 10849202.0}, {"date": "2025-10-02", "close": 5.37, "volume": 9081779.0}, {"date": "2025-10-03", "close": 5.51, "volume": 7573264.0}, {"date": "2025-10-06", "close": 5.6, "volume": 4956399.0}, {"date": "2025-10-07", "close": 5.51, "volume": 6151478.0}, {"date": "2025-10-08", "close": 5.5, "volume": 7450701.0}, {"date": "2025-10-09", "close": 5.5, "volume": 6462433.0}, {"date": "2025-10-10", "close": 5.32, "volume": 6312857.0}, {"date": "2025-10-13", "close": 5.42, "volume": 3737902.0}, {"date": "2025-10-14", "close": 5.6, "volume": 6679136.0}, {"date": "2025-10-15", "close": 5.59, "volume": 2528320.0}, {"date": "2025-10-16", "close": 5.64, "volume": 4751712.0}, {"date": "2025-10-17", "close": 5.83, "volume": 7543306.0}, {"date": "2025-10-20", "close": 5.55, "volume": 5134160.0}, {"date": "2025-10-21", "close": 5.65, "volume": 4271684.0}, {"date": "2025-10-22", "close": 5.14, "volume": 7628834.0}, {"date": "2025-10-23", "close": 5.26, "volume": 4624071.0}, {"date": "2025-10-24", "close": 5.14, "volume": 3169634.0}, {"date": "2025-10-27", "close": 5.2, "volume": 3438179.0}, {"date": "2025-10-28", "close": 4.9, "volume": 6120359.0}, {"date": "2025-10-29", "close": 5.04, "volume": 4288812.0}, {"date": "2025-10-30", "close": 5.05, "volume": 2915708.0}, {"date": "2025-10-31", "close": 5.32, "volume": 6305891.0}, {"date": "2025-11-03", "close": 5.31, "volume": 3193290.0}, {"date": "2025-11-04", "close": 5.3, "volume": 4157592.0}, {"date": "2025-11-05", "close": 5.27, "volume": 3838989.0}, {"date": "2025-11-06", "close": 5.55, "volume": 2509408.0}, {"date": "2025-11-07", "close": 5.5, "volume": 3177324.0}, {"date": "2025-11-10", "close": 5.72, "volume": 1920634.0}, {"date": "2025-11-11", "close": 5.77, "volume": 2958766.0}, {"date": "2025-11-12", "close": 5.78, "volume": 1960839.0}, {"date": "2025-11-13", "close": 5.98, "volume": 3128137.0}, {"date": "2025-11-14", "close": 5.69, "volume": 3823650.0}, {"date": "2025-11-17", "close": 5.71, "volume": 3419558.0}, {"date": "2025-11-18", "close": 5.41, "volume": 2645941.0}, {"date": "2025-11-19", "close": 5.66, "volume": 2094524.0}, {"date": "2025-11-20", "close": 5.85, "volume": 2967940.0}, {"date": "2025-11-21", "close": 5.45, "volume": 3165452.0}, {"date": "2025-11-24", "close": 5.7, "volume": 5545281.0}, {"date": "2025-11-25", "close": 5.96, "volume": 2965880.0}, {"date": "2025-11-26", "close": 6.01, "volume": 3749438.0}, {"date": "2025-11-27", "close": 6.06, "volume": 3418169.0}, {"date": "2025-11-28", "close": 6.1, "volume": 1648776.0}, {"date": "2025-12-01", "close": 6.04, "volume": 2174753.0}, {"date": "2025-12-02", "close": 5.98, "volume": 2762204.0}, {"date": "2025-12-03", "close": 5.95, "volume": 2780968.0}, {"date": "2025-12-04", "close": 5.86, "volume": 1986065.0}, {"date": "2025-12-05", "close": 5.88, "volume": 1829621.0}, {"date": "2025-12-08", "close": 5.75, "volume": 2293076.0}, {"date": "2025-12-09", "close": 5.65, "volume": 1508969.0}, {"date": "2025-12-10", "close": 5.91, "volume": 2797286.0}, {"date": "2025-12-11", "close": 5.92, "volume": 2691506.0}, {"date": "2025-12-12", "close": 6.1, "volume": 1995080.0}, {"date": "2025-12-15", "close": 5.93, "volume": 4345925.0}, {"date": "2025-12-16", "close": 5.84, "volume": 5040934.0}, {"date": "2025-12-17", "close": 6.22, "volume": 4452166.0}, {"date": "2025-12-18", "close": 6.19, "volume": 4593364.0}, {"date": "2025-12-19", "close": 6.22, "volume": 14456685.0}, {"date": "2025-12-22", "close": 6.55, "volume": 3895012.0}, {"date": "2025-12-23", "close": 6.47, "volume": 2969391.0}, {"date": "2025-12-24", "close": 6.5, "volume": 1131492.0}, {"date": "2025-12-29", "close": 6.48, "volume": 2118129.0}, {"date": "2025-12-30", "close": 6.38, "volume": 2263449.0}, {"date": "2025-12-31", "close": 6.44, "volume": 1432907.0}, {"date": "2026-01-02", "close": 6.45, "volume": 774269.0}, {"date": "2026-01-05", "close": 6.45, "volume": 2201564.0}, {"date": "2026-01-06", "close": 6.38, "volume": 2133915.0}, {"date": "2026-01-07", "close": 6.41, "volume": 2446332.0}, {"date": "2026-01-08", "close": 6.31, "volume": 2138547.0}, {"date": "2026-01-09", "close": 6.32, "volume": 2108304.0}, {"date": "2026-01-12", "close": 6.6, "volume": 3917513.0}, {"date": "2026-01-13", "close": 6.59, "volume": 3181991.0}, {"date": "2026-01-14", "close": 6.75, "volume": 3448564.0}, {"date": "2026-01-15", "close": 6.55, "volume": 2834936.0}, {"date": "2026-01-16", "close": 6.65, "volume": 2464313.0}, {"date": "2026-01-19", "close": 6.94, "volume": 2285749.0}, {"date": "2026-01-20", "close": 6.87, "volume": 3178572.0}, {"date": "2026-01-21", "close": 7.53, "volume": 7295432.0}, {"date": "2026-01-22", "close": 7.27, "volume": 4117659.0}, {"date": "2026-01-23", "close": 7.67, "volume": 4605280.0}, {"date": "2026-01-27", "close": 7.6, "volume": 3942601.0}, {"date": "2026-01-28", "close": 7.69, "volume": 3886257.0}, {"date": "2026-01-29", "close": 7.76, "volume": 4242853.0}, {"date": "2026-01-30", "close": 7.36, "volume": 5487029.0}, {"date": "2026-02-02", "close": 6.95, "volume": 6510134.0}, {"date": "2026-02-03", "close": 6.96, "volume": 5974788.0}, {"date": "2026-02-04", "close": 7.16, "volume": 4960878.0}, {"date": "2026-02-05", "close": 6.92, "volume": 3750609.0}, {"date": "2026-02-06", "close": 6.68, "volume": 4742205.0}, {"date": "2026-02-09", "close": 7.04, "volume": 3356114.0}, {"date": "2026-02-10", "close": 7.14, "volume": 2376687.0}, {"date": "2026-02-11", "close": 7.31, "volume": 2557291.0}, {"date": "2026-02-12", "close": 7.34, "volume": 3570363.0}, {"date": "2026-02-13", "close": 7.16, "volume": 3983947.0}, {"date": "2026-02-16", "close": 7.26, "volume": 2879991.0}, {"date": "2026-02-17", "close": 7.08, "volume": 2602712.0}, {"date": "2026-02-18", "close": 7.04, "volume": 4078874.0}, {"date": "2026-02-19", "close": 7.12, "volume": 2714021.0}, {"date": "2026-02-20", "close": 7.27, "volume": 2071158.0}, {"date": "2026-02-23", "close": 7.57, "volume": 3885665.0}, {"date": "2026-02-24", "close": 7.7, "volume": 4912548.0}, {"date": "2026-02-25", "close": 7.81, "volume": 4263149.0}, {"date": "2026-02-26", "close": 7.63, "volume": 3919846.0}, {"date": "2026-02-27", "close": 7.75, "volume": 9200236.0}, {"date": "2026-03-02", "close": 8.05, "volume": 4556958.0}, {"date": "2026-03-03", "close": 7.98, "volume": 12257947.0}, {"date": "2026-03-04", "close": 7.41, "volume": 7411710.0}, {"date": "2026-03-05", "close": 7.22, "volume": 4124276.0}, {"date": "2026-03-06", "close": 6.63, "volume": 5492050.0}, {"date": "2026-03-09", "close": 6.25, "volume": 7678313.0}, {"date": "2026-03-10", "close": 6.45, "volume": 5966798.0}, {"date": "2026-03-11", "close": 6.4, "volume": 6489004.0}, {"date": "2026-03-12", "close": 6.21, "volume": 4431869.0}, {"date": "2026-03-13", "close": 6.21, "volume": 4838219.0}, {"date": "2026-03-16", "close": 5.95, "volume": 7128593.0}, {"date": "2026-03-17", "close": 6.24, "volume": 4630248.0}, {"date": "2026-03-18", "close": 6.17, "volume": 7267222.0}, {"date": "2026-03-19", "close": 5.38, "volume": 12002746.0}, {"date": "2026-03-20", "close": 5.29, "volume": 34523825.0}, {"date": "2026-03-23", "close": 5.02, "volume": 8666435.0}, {"date": "2026-03-24", "close": 5.16, "volume": 8864870.0}, {"date": "2026-03-25", "close": 5.62, "volume": 9286997.0}, {"date": "2026-03-26", "close": 5.54, "volume": 3349983.0}, {"date": "2026-03-27", "close": 5.42, "volume": 3997035.0}, {"date": "2026-03-30", "close": 5.61, "volume": 4038711.0}, {"date": "2026-03-31", "close": 5.89, "volume": 4715304.0}, {"date": "2026-04-01", "close": 6.29, "volume": 5285408.0}, {"date": "2026-04-02", "close": 6.01, "volume": 6949015.0}, {"date": "2026-04-07", "close": 6.16, "volume": 2696962.0}, {"date": "2026-04-08", "close": 6.79, "volume": 6856583.0}, {"date": "2026-04-09", "close": 6.73, "volume": 2771432.0}, {"date": "2026-04-10", "close": 6.66, "volume": 2388943.0}, {"date": "2026-04-13", "close": 6.47, "volume": 2190161.0}, {"date": "2026-04-14", "close": 6.47, "volume": 1918427.0}, {"date": "2026-04-15", "close": 6.56, "volume": 4658221.0}, {"date": "2026-04-16", "close": 6.47, "volume": 2797885.0}, {"date": "2026-04-17", "close": 6.3, "volume": 4887091.0}, {"date": "2026-04-20", "close": 6.35, "volume": 3165779.0}, {"date": "2026-04-21", "close": 6.43, "volume": 3859214.0}, {"date": "2026-04-22", "close": 6.24, "volume": 3179605.0}, {"date": "2026-04-23", "close": 6.19, "volume": 2735949.0}, {"date": "2026-04-24", "close": 6.07, "volume": 2240791.0}, {"date": "2026-04-27", "close": 6.17, "volume": 1585189.0}, {"date": "2026-04-28", "close": 6.1, "volume": 2051055.0}, {"date": "2026-04-29", "close": 5.9, "volume": 3605907.0}, {"date": "2026-04-30", "close": 5.35, "volume": 6960737.0}, {"date": "2026-05-01", "close": 5.36, "volume": 3609991.0}, {"date": "2026-05-04", "close": 5.45, "volume": 3415340.0}, {"date": "2026-05-05", "close": 5.38, "volume": 3609309.0}, {"date": "2026-05-06", "close": 5.45, "volume": 5868115.0}, {"date": "2026-05-07", "close": 5.74, "volume": 8166183.0}, {"date": "2026-05-08", "close": 5.6, "volume": 2660546.0}, {"date": "2026-05-11", "close": 5.58, "volume": 2769978.0}, {"date": "2026-05-12", "close": 5.67, "volume": 4858133.0}, {"date": "2026-05-13", "close": 5.67, "volume": 4022806.0}, {"date": "2026-05-14", "close": 5.44, "volume": 3543086.0}, {"date": "2026-05-15", "close": 5.29, "volume": 4233266.0}, {"date": "2026-05-18", "close": 5.14, "volume": 5000014.0}, {"date": "2026-05-19", "close": 5.21, "volume": 6119881.0}, {"date": "2026-05-20", "close": 4.95, "volume": 3783234.0}, {"date": "2026-05-21", "close": 5.03, "volume": 3157068.0}, {"date": "2026-05-22", "close": 4.96, "volume": 3821255.0}, {"date": "2026-05-25", "close": 5.24, "volume": 4850199.0}, {"date": "2026-05-26", "close": 5.2, "volume": 2630199.0}, {"date": "2026-05-27", "close": 5.22, "volume": 1898104.0}, {"date": "2026-05-28", "close": 4.87, "volume": 5272099.0}, {"date": "2026-05-29", "close": 5.13, "volume": 4286544.0}, {"date": "2026-06-01", "close": 5.17, "volume": 2206921.0}, {"date": "2026-06-02", "close": 5.26, "volume": 2629145.0}, {"date": "2026-06-03", "close": 5.25, "volume": 2586506.0}, {"date": "2026-06-04", "close": 5.1, "volume": 2429597.0}, {"date": "2026-06-05", "close": 4.89, "volume": 4215720.0}, {"date": "2026-06-09", "close": 4.67, "volume": 6562588.0}, {"date": "2026-06-10", "close": 4.52, "volume": 4352660.0}, {"date": "2026-06-11", "close": 4.49, "volume": 5516165.0}, {"date": "2026-06-12", "close": 4.76, "volume": 5150090.0}, {"date": "2026-06-15", "close": 5.15, "volume": 4656369.0}, {"date": "2026-06-16", "close": 5.17, "volume": 2950642.0}, {"date": "2026-06-17", "close": 5.43, "volume": 2734691.0}, {"date": "2026-06-18", "close": 5.2, "volume": 3962389.0}, {"date": "2026-06-19", "close": 5.01, "volume": 10573594.0}, {"date": "2026-06-22", "close": 5.13, "volume": 1692209.0}, {"date": "2026-06-23", "close": 5.01, "volume": 2308967.0}, {"date": "2026-06-24", "close": 4.89, "volume": 4240268.0}, {"date": "2026-06-25", "close": 4.67, "volume": 2936977.0}, {"date": "2026-06-26", "close": 4.83, "volume": 2640328.0}, {"date": "2026-06-29", "close": 4.86, "volume": 3410844.0}, {"date": "2026-06-30", "close": 4.7, "volume": 4658062.0}, {"date": "2026-07-01", "close": 4.69, "volume": 2909206.0}, {"date": "2026-07-02", "close": 4.75, "volume": 3042448.0}, {"date": "2026-07-03", "close": 5.08, "volume": 4415046.0}, {"date": "2026-07-06", "close": 4.93, "volume": 2019780.0}, {"date": "2026-07-07", "close": 4.82, "volume": 2620539.0}, {"date": "2026-07-08", "close": 4.73, "volume": 2728982.0}, {"date": "2026-07-09", "close": 4.66, "volume": 1649220.0}, {"date": "2026-07-10", "close": 4.76, "volume": 1542736.0}, {"date": "2026-07-13", "close": 4.67, "volume": 1353457.0}, {"date": "2026-07-14", "close": 4.75, "volume": 2270442.0}, {"date": "2026-07-15", "close": 4.67, "volume": 2158943.0}, {"date": "2026-07-16", "close": 4.68, "volume": 1754437.0}, {"date": "2026-07-17", "close": 4.35, "volume": 3478263.0}, {"date": "2026-07-20", "close": 4.44, "volume": 3494379.0}, {"date": "2026-07-21", "close": 4.57, "volume": 2865113.0}, {"date": "2026-07-22", "close": 4.85, "volume": 7098206.0}, {"date": "2026-07-23", "close": 4.74, "volume": 4767806.0}, {"date": "2026-07-24", "close": 4.62, "volume": 2912947.0}, {"date": "2026-07-27", "close": 4.9, "volume": 2521391.0}, {"date": "2026-07-28", "close": 4.81, "volume": 1455351.0}, {"date": "2026-07-29", "close": 4.75, "volume": 2069117.0}, {"date": "2026-07-30", "close": 4.57, "volume": 2398340.0}, {"date": "2026-07-31", "close": 4.73, "volume": 2810344.0}, {"date": "2026-08-03", "close": 4.75, "volume": 1712827.0}, {"date": "2026-08-04", "close": 4.85, "volume": 3414393.0}, {"date": "2026-08-05", "close": 5.16, "volume": 4791072.0}, {"date": "2026-08-06", "close": 5.44, "volume": 5239204.0}, {"date": "2026-08-07", "close": 5.67, "volume": 5099435.0}, {"date": "2026-08-10", "close": 5.81, "volume": 3280056.0}, {"date": "2026-08-11", "close": 5.84, "volume": 2996314.0}, {"date": "2026-08-12", "close": 5.85, "volume": 1976613.0}, {"date": "2026-08-13", "close": 5.82, "volume": 2063823.0}, {"date": "2026-08-14", "close": 5.65, "volume": 1771589.0}, {"date": "2026-08-17", "close": 5.83, "volume": 1922438.0}, {"date": "2026-08-18", "close": 5.83, "volume": 2706183.0}, {"date": "2026-08-19", "close": 5.72, "volume": 2253503.0}, {"date": "2026-08-20", "close": 6.23, "volume": 4244687.0}, {"date": "2026-08-21", "close": 6.29, "volume": 3506337.0}, {"date": "2026-08-24", "close": 6.39, "volume": 3563384.0}, {"date": "2026-08-25", "close": 6.52, "volume": 3752796.0}, {"date": "2026-08-26", "close": 6.83, "volume": 3332000.0}, {"date": "2026-08-27", "close": 6.56, "volume": 3718689.0}, {"date": "2026-08-28", "close": 6.66, "volume": 3487443.0}, {"date": "2026-08-31", "close": 6.37, "volume": 5495889.0}, {"date": "2026-09-01", "close": 6.46, "volume": 2829416.0}, {"date": "2026-09-02", "close": 6.1, "volume": 5185766.0}, {"date": "2026-09-03", "close": 6.31, "volume": 5985681.0}, {"date": "2026-09-04", "close": 6.48, "volume": 3799949.0}, {"date": "2026-09-07", "close": 6.45, "volume": 3066506.0}], "refreshing": true}