{"ticker": "WIT", "overview": {"cik": "1123799", "ticker": "WIT", "name": "WIPRO LTD", "industry": "Services-Computer Programming Services", "country": "", "sic": "7371", "announcements": [{"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001193125-26-312481", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "Foreign material event", "accession": "0001193125-26-308474", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "Foreign material event", "accession": "0001193125-26-308467", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "Foreign material event", "accession": "0001193125-26-293345", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "FORM 6-K", "accession": "0001193125-26-285478", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001193125-26-281757", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001193125-26-281751", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001193125-26-281741", "price_sensitive": true}, {"form": "CB/A", "date": "2026-06-10", "title": "Form CB/A", "accession": "0001193125-26-265821", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001193125-26-265810", "price_sensitive": true}, {"form": "CB/A", "date": "2026-06-09", "title": "Form CB/A", "accession": "0001193125-26-263728", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-09", "title": "Foreign material event", "accession": "0001193125-26-263708", "price_sensitive": true}, {"form": "20-F", "date": "2026-06-02", "title": "Annual report (foreign)", "accession": "0001193125-26-253514", "price_sensitive": true}, {"form": "CB/A", "date": "2026-05-26", "title": "Form CB/A", "accession": "0001193125-26-239238", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001193125-26-239232", "price_sensitive": true}, {"form": "F-6EF", "date": "2026-05-26", "title": "Form F-6EF", "accession": "0001193805-26-000689", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001193125-26-236821", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "Foreign material event", "accession": "0001193125-26-234398", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0002124911-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0002122457-26-000008", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-12", "title": "Form 4/A", "accession": "0002122457-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0002122457-26-000003", "price_sensitive": false}, {"form": "F-X", "date": "2026-04-22", "title": "Form F-X", "accession": "0001193125-26-170426", "price_sensitive": false}, {"form": "CB", "date": "2026-04-22", "title": "Form CB", "accession": "0001193125-26-170327", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-22", "title": "Foreign material event", "accession": "0001193125-26-170313", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "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": "WIT", "has_prices": true, "as_of": "2026-08-07", "last": 2.02, "prev_close": 1.99, "change": 0.030000000000000027, "change_pct": 0.015075376884422124, "session_volume": 8205001.0, "vwap_5": 2.02815653700817, "vwap_20": 1.9033876028507937, "vwap_60": 2.0651717629196265, "vwap_250": 2.3683679561004483, "high_52w": 3.06, "low_52w": 1.78, "avg_volume_20": 8718175.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-bdd81552894d4dc5b1f39fe349529bf8-36", "src": "CONGRESS", "ticker": "WIT", "cik": "", "company": "WIPRO LTD", "company_raw": "Wipro Limited Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims WIT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/", "trade_date": "2022-10-05", "timestamp": "2022-10-05", "mins": 2145104}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Wipro Limited Common Stock", "new_value": "WIPRO LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001123799", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001123799", "applied": 1, "detected_at": "2026-10-28T17:06:52.920590"}]}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-10-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-10-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001193125-26-312481", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "Foreign material event", "accession": "0001193125-26-308474", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "Foreign material event", "accession": "0001193125-26-308467", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "Foreign material event", "accession": "0001193125-26-293345", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "FORM 6-K", "accession": "0001193125-26-285478", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001193125-26-281757", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001193125-26-281751", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001193125-26-281741", "price_sensitive": true}, {"form": "CB/A", "date": "2026-06-10", "title": "Form CB/A", "accession": "0001193125-26-265821", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001193125-26-265810", "price_sensitive": true}, {"form": "CB/A", "date": "2026-06-09", "title": "Form CB/A", "accession": "0001193125-26-263728", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-09", "title": "Foreign material event", "accession": "0001193125-26-263708", "price_sensitive": true}, {"form": "20-F", "date": "2026-06-02", "title": "Annual report (foreign)", "accession": "0001193125-26-253514", "price_sensitive": true}, {"form": "CB/A", "date": "2026-05-26", "title": "Form CB/A", "accession": "0001193125-26-239238", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001193125-26-239232", "price_sensitive": true}, {"form": "F-6EF", "date": "2026-05-26", "title": "Form F-6EF", "accession": "0001193805-26-000689", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001193125-26-236821", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "Foreign material event", "accession": "0001193125-26-234398", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0002124911-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0002122457-26-000008", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-12", "title": "Form 4/A", "accession": "0002122457-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0002122457-26-000003", "price_sensitive": false}, {"form": "F-X", "date": "2026-04-22", "title": "Form F-X", "accession": "0001193125-26-170426", "price_sensitive": false}, {"form": "CB", "date": "2026-04-22", "title": "Form CB", "accession": "0001193125-26-170327", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-22", "title": "Foreign material event", "accession": "0001193125-26-170313", "price_sensitive": true}], "performance": {"ticker": "WIT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 2.1319, "volume": 1972587.0}, {"date": "2016-08-09", "close": 2.1169, "volume": 4458793.0}, {"date": "2016-08-10", "close": 2.1113, "volume": 2382810.0}, {"date": "2016-08-11", "close": 2.1244, "volume": 1768683.0}, {"date": "2016-08-12", "close": 2.1169, "volume": 740750.0}, {"date": "2016-08-15", "close": 2.1244, "volume": 1200477.0}, {"date": "2016-08-16", "close": 2.1056, "volume": 1359884.0}, {"date": "2016-08-17", "close": 2.07, "volume": 3745137.0}, {"date": "2016-08-18", "close": 2.0475, "volume": 3459388.0}, {"date": "2016-08-19", "close": 2.0269, "volume": 2558431.0}, {"date": "2016-08-22", "close": 1.9988, "volume": 3418743.0}, {"date": "2016-08-23", "close": 2.0156, "volume": 4935971.0}, {"date": "2016-08-24", "close": 1.9875, "volume": 2445460.0}, {"date": "2016-08-25", "close": 1.965, "volume": 3739110.0}, {"date": "2016-08-26", "close": 1.9406, "volume": 4599422.0}, {"date": "2016-08-29", "close": 1.9069, "volume": 3778678.0}, {"date": "2016-08-30", "close": 1.9144, "volume": 2713667.0}, {"date": "2016-08-31", "close": 1.935, "volume": 4918323.0}, {"date": "2016-09-01", "close": 1.9256, "volume": 3925712.0}, {"date": "2016-09-02", "close": 1.9481, "volume": 3080744.0}, {"date": "2016-09-06", "close": 1.9388, "volume": 2415951.0}, {"date": "2016-09-07", "close": 1.9163, "volume": 2320799.0}, {"date": "2016-09-08", "close": 1.8825, "volume": 4203487.0}, {"date": "2016-09-09", "close": 1.8413, "volume": 5964779.0}, {"date": "2016-09-12", "close": 1.8563, "volume": 4235343.0}, {"date": "2016-09-13", "close": 1.8244, "volume": 5029443.0}, {"date": "2016-09-14", "close": 1.8281, "volume": 4663305.0}, {"date": "2016-09-15", "close": 1.8394, "volume": 4393370.0}, {"date": "2016-09-16", "close": 1.8169, "volume": 4602937.0}, {"date": "2016-09-19", "close": 1.8506, "volume": 4438921.0}, {"date": "2016-09-20", "close": 1.8413, "volume": 2828451.0}, {"date": "2016-09-21", "close": 1.8394, "volume": 6265839.0}, {"date": "2016-09-22", "close": 1.845, "volume": 5642492.0}, {"date": "2016-09-23", "close": 1.8319, "volume": 5075986.0}, {"date": "2016-09-26", "close": 1.8281, "volume": 5347239.0}, {"date": "2016-09-27", "close": 1.8431, "volume": 5006472.0}, {"date": "2016-09-28", "close": 1.8338, "volume": 3359628.0}, {"date": "2016-09-29", "close": 1.8338, "volume": 7982656.0}, {"date": "2016-09-30", "close": 1.8206, "volume": 5552903.0}, {"date": "2016-10-03", "close": 1.8244, "volume": 5524711.0}, {"date": "2016-10-04", "close": 1.8169, "volume": 3756934.0}, {"date": "2016-10-05", "close": 1.8225, "volume": 3273661.0}, {"date": "2016-10-06", "close": 1.8281, "volume": 2896179.0}, {"date": "2016-10-07", "close": 1.8263, "volume": 2804846.0}, {"date": "2016-10-10", "close": 1.8413, "volume": 1425004.0}, {"date": "2016-10-11", "close": 1.8188, "volume": 3362855.0}, {"date": "2016-10-12", "close": 1.8169, "volume": 3683462.0}, {"date": "2016-10-13", "close": 1.8581, "volume": 6056357.0}, {"date": "2016-10-14", "close": 1.83, "volume": 3908416.0}, {"date": "2016-10-17", "close": 1.8375, "volume": 5579116.0}, {"date": "2016-10-18", "close": 1.8731, "volume": 4853896.0}, {"date": "2016-10-19", "close": 1.8863, "volume": 5499009.0}, {"date": "2016-10-20", "close": 1.86, "volume": 4995400.0}, {"date": "2016-10-21", "close": 1.8338, "volume": 4242026.0}, {"date": "2016-10-24", "close": 1.8244, "volume": 5515532.0}, {"date": "2016-10-25", "close": 1.8169, "volume": 4636558.0}, {"date": "2016-10-26", "close": 1.7963, "volume": 4261530.0}, {"date": "2016-10-27", "close": 1.7719, "volume": 6546111.0}, {"date": "2016-10-28", "close": 1.8056, "volume": 6305775.0}, {"date": "2016-10-31", "close": 1.8131, "volume": 4072597.0}, {"date": "2016-11-01", "close": 1.8094, "volume": 6323028.0}, {"date": "2016-11-02", "close": 1.7925, "volume": 1896987.0}, {"date": "2016-11-03", "close": 1.7644, "volume": 3023315.0}, {"date": "2016-11-04", "close": 1.7756, "volume": 3444204.0}, {"date": "2016-11-07", "close": 1.8131, "volume": 8086282.0}, {"date": "2016-11-08", "close": 1.7888, "volume": 4358858.0}, {"date": "2016-11-09", "close": 1.77, "volume": 4435690.0}, {"date": "2016-11-10", "close": 1.7606, "volume": 4846936.0}, {"date": "2016-11-11", "close": 1.74, "volume": 3504407.0}, {"date": "2016-11-14", "close": 1.7269, "volume": 3513409.0}, {"date": "2016-11-15", "close": 1.74, "volume": 6874990.0}, {"date": "2016-11-16", "close": 1.755, "volume": 3954832.0}, {"date": "2016-11-17", "close": 1.74, "volume": 2862547.0}, {"date": "2016-11-18", "close": 1.7325, "volume": 1918763.0}, {"date": "2016-11-21", "close": 1.7381, "volume": 2207797.0}, {"date": "2016-11-22", "close": 1.755, "volume": 3071149.0}, {"date": "2016-11-23", "close": 1.7625, "volume": 3418492.0}, {"date": "2016-11-25", "close": 1.8188, "volume": 1922678.0}, {"date": "2016-11-28", "close": 1.8, "volume": 3226957.0}, {"date": "2016-11-29", "close": 1.7963, "volume": 2258981.0}, {"date": "2016-11-30", "close": 1.7981, "volume": 10358180.0}, {"date": "2016-12-01", "close": 1.7756, "volume": 4324127.0}, {"date": "2016-12-02", "close": 1.7494, "volume": 3231207.0}, {"date": "2016-12-05", "close": 1.7381, "volume": 3067784.0}, {"date": "2016-12-06", "close": 1.7513, "volume": 3370770.0}, {"date": "2016-12-07", "close": 1.7681, "volume": 4296570.0}, {"date": "2016-12-08", "close": 1.7531, "volume": 4496105.0}, {"date": "2016-12-09", "close": 1.7513, "volume": 6513423.0}, {"date": "2016-12-12", "close": 1.7531, "volume": 2213930.0}, {"date": "2016-12-13", "close": 1.8038, "volume": 3282749.0}, {"date": "2016-12-14", "close": 1.77, "volume": 3345794.0}, {"date": "2016-12-15", "close": 1.8038, "volume": 6229269.0}, {"date": "2016-12-16", "close": 1.8019, "volume": 9009971.0}, {"date": "2016-12-19", "close": 1.8056, "volume": 1989275.0}, {"date": "2016-12-20", "close": 1.8038, "volume": 2274186.0}, {"date": "2016-12-21", "close": 1.7963, "volume": 3445489.0}, {"date": "2016-12-22", "close": 1.7869, "volume": 2282197.0}, {"date": "2016-12-23", "close": 1.7906, "volume": 2036848.0}, {"date": "2016-12-27", "close": 1.8019, "volume": 1754534.0}, {"date": "2016-12-28", "close": 1.7869, "volume": 1421735.0}, {"date": "2016-12-29", "close": 1.8, "volume": 2046939.0}, {"date": "2016-12-30", "close": 1.815, "volume": 1589750.0}, {"date": "2017-01-03", "close": 1.7869, "volume": 4725497.0}, {"date": "2017-01-04", "close": 1.8319, "volume": 2097413.0}, {"date": "2017-01-05", "close": 1.845, "volume": 2155909.0}, {"date": "2017-01-06", "close": 1.8338, "volume": 3536583.0}, {"date": "2017-01-09", "close": 1.8281, "volume": 1742369.0}, {"date": "2017-01-10", "close": 1.8281, "volume": 2419562.0}, {"date": "2017-01-11", "close": 1.8469, "volume": 2220794.0}, {"date": "2017-01-12", "close": 1.8394, "volume": 1736299.0}, {"date": "2017-01-13", "close": 1.83, "volume": 2035227.0}, {"date": "2017-01-17", "close": 1.8581, "volume": 2978392.0}, {"date": "2017-01-18", "close": 1.83, "volume": 3048323.0}, {"date": "2017-01-19", "close": 1.83, "volume": 1870166.0}, {"date": "2017-01-20", "close": 1.8244, "volume": 1227565.0}, {"date": "2017-01-23", "close": 1.815, "volume": 2449455.0}, {"date": "2017-01-24", "close": 1.8319, "volume": 2497940.0}, {"date": "2017-01-25", "close": 1.8038, "volume": 3312045.0}, {"date": "2017-01-26", "close": 1.7813, "volume": 3727334.0}, {"date": "2017-01-27", "close": 1.785, "volume": 2680894.0}, {"date": "2017-01-30", "close": 1.7438, "volume": 4069914.0}, {"date": "2017-01-31", "close": 1.7306, "volume": 3510737.0}, {"date": "2017-02-01", "close": 1.6969, "volume": 6259957.0}, {"date": "2017-02-02", "close": 1.7044, "volume": 3190183.0}, {"date": "2017-02-03", "close": 1.7119, "volume": 2914371.0}, {"date": "2017-02-06", "close": 1.7044, "volume": 4218389.0}, {"date": "2017-02-07", "close": 1.7138, "volume": 2954349.0}, {"date": "2017-02-08", "close": 1.7138, "volume": 2926371.0}, {"date": "2017-02-09", "close": 1.7531, "volume": 2802537.0}, {"date": "2017-02-10", "close": 1.7513, "volume": 2440468.0}, {"date": "2017-02-13", "close": 1.7719, "volume": 1623558.0}, {"date": "2017-02-14", "close": 1.7925, "volume": 2405679.0}, {"date": "2017-02-15", "close": 1.8038, "volume": 2201813.0}, {"date": "2017-02-16", "close": 1.8113, "volume": 1582220.0}, {"date": "2017-02-17", "close": 1.785, "volume": 1952747.0}, {"date": "2017-02-21", "close": 1.8038, "volume": 2527188.0}, {"date": "2017-02-22", "close": 1.8, "volume": 1817174.0}, {"date": "2017-02-23", "close": 1.8263, "volume": 2933416.0}, {"date": "2017-02-24", "close": 1.8356, "volume": 1541868.0}, {"date": "2017-02-27", "close": 1.8431, "volume": 1608849.0}, {"date": "2017-02-28", "close": 1.8338, "volume": 4053552.0}, {"date": "2017-03-01", "close": 1.8525, "volume": 3339287.0}, {"date": "2017-03-02", "close": 1.8544, "volume": 2139162.0}, {"date": "2017-03-03", "close": 1.8488, "volume": 1530492.0}, {"date": "2017-03-06", "close": 1.8469, "volume": 2076277.0}, {"date": "2017-03-07", "close": 1.8488, "volume": 2383327.0}, {"date": "2017-03-08", "close": 1.8488, "volume": 2510745.0}, {"date": "2017-03-09", "close": 1.8319, "volume": 1726742.0}, {"date": "2017-03-10", "close": 1.8656, "volume": 2061424.0}, {"date": "2017-03-13", "close": 1.8713, "volume": 2979347.0}, {"date": "2017-03-14", "close": 1.8769, "volume": 3682822.0}, {"date": "2017-03-15", "close": 1.8375, "volume": 6861523.0}, {"date": "2017-03-16", "close": 1.9125, "volume": 4438175.0}, {"date": "2017-03-17", "close": 1.8806, "volume": 5888091.0}, {"date": "2017-03-20", "close": 1.8675, "volume": 2728825.0}, {"date": "2017-03-21", "close": 1.8694, "volume": 1880134.0}, {"date": "2017-03-22", "close": 1.8919, "volume": 1796054.0}, {"date": "2017-03-23", "close": 1.9125, "volume": 2446052.0}, {"date": "2017-03-24", "close": 1.905, "volume": 1289970.0}, {"date": "2017-03-27", "close": 1.9163, "volume": 2072058.0}, {"date": "2017-03-28", "close": 1.92, "volume": 2082650.0}, {"date": "2017-03-29", "close": 1.9219, "volume": 2447508.0}, {"date": "2017-03-30", "close": 1.9256, "volume": 2149946.0}, {"date": "2017-03-31", "close": 1.9181, "volume": 5406274.0}, {"date": "2017-04-03", "close": 1.8881, "volume": 4104682.0}, {"date": "2017-04-04", "close": 1.875, "volume": 2464879.0}, {"date": "2017-04-05", "close": 1.9013, "volume": 5491644.0}, {"date": "2017-04-06", "close": 1.8863, "volume": 4384527.0}, {"date": "2017-04-07", "close": 1.8881, "volume": 3416466.0}, {"date": "2017-04-10", "close": 1.86, "volume": 2517753.0}, {"date": "2017-04-11", "close": 1.86, "volume": 3720321.0}, {"date": "2017-04-12", "close": 1.8338, "volume": 4620638.0}, {"date": "2017-04-13", "close": 1.8056, "volume": 4663022.0}, {"date": "2017-04-17", "close": 1.8169, "volume": 1834256.0}, {"date": "2017-04-18", "close": 1.8225, "volume": 3813232.0}, {"date": "2017-04-19", "close": 1.8431, "volume": 3097138.0}, {"date": "2017-04-20", "close": 1.8469, "volume": 3162749.0}, {"date": "2017-04-21", "close": 1.8188, "volume": 1979109.0}, {"date": "2017-04-24", "close": 1.8338, "volume": 2674137.0}, {"date": "2017-04-25", "close": 1.8169, "volume": 7135597.0}, {"date": "2017-04-26", "close": 1.8281, "volume": 5222631.0}, {"date": "2017-04-27", "close": 1.8431, "volume": 4640926.0}, {"date": "2017-04-28", "close": 1.8469, "volume": 4365146.0}, {"date": "2017-05-01", "close": 1.8544, "volume": 2787102.0}, {"date": "2017-05-02", "close": 1.8675, "volume": 6085861.0}, {"date": "2017-05-03", "close": 1.8619, "volume": 2555167.0}, {"date": "2017-05-04", "close": 1.8656, "volume": 2517428.0}, {"date": "2017-05-05", "close": 1.8656, "volume": 2458425.0}, {"date": "2017-05-08", "close": 1.8994, "volume": 3319996.0}, {"date": "2017-05-09", "close": 1.9125, "volume": 3180162.0}, {"date": "2017-05-10", "close": 1.8919, "volume": 3604710.0}, {"date": "2017-05-11", "close": 1.8956, "volume": 3128920.0}, {"date": "2017-05-12", "close": 1.9031, "volume": 1668380.0}, {"date": "2017-05-15", "close": 1.9256, "volume": 2003312.0}, {"date": "2017-05-16", "close": 1.9575, "volume": 4120992.0}, {"date": "2017-05-17", "close": 1.9219, "volume": 4332426.0}, {"date": "2017-05-18", "close": 1.9463, "volume": 2504377.0}, {"date": "2017-05-19", "close": 1.9594, "volume": 3474247.0}, {"date": "2017-05-22", "close": 1.9594, "volume": 1552263.0}, {"date": "2017-05-23", "close": 1.9706, "volume": 2436202.0}, {"date": "2017-05-24", "close": 1.9875, "volume": 3059485.0}, {"date": "2017-05-25", "close": 2.0381, "volume": 3909670.0}, {"date": "2017-05-26", "close": 2.0363, "volume": 3567996.0}, {"date": "2017-05-30", "close": 2.0288, "volume": 8641716.0}, {"date": "2017-05-31", "close": 2.0213, "volume": 5029539.0}, {"date": "2017-06-01", "close": 2.0475, "volume": 4134901.0}, {"date": "2017-06-02", "close": 2.0269, "volume": 3131613.0}, {"date": "2017-06-05", "close": 2.055, "volume": 3014029.0}, {"date": "2017-06-06", "close": 2.0513, "volume": 3483260.0}, {"date": "2017-06-07", "close": 2.0363, "volume": 17255463.0}, {"date": "2017-06-08", "close": 2.0269, "volume": 5084189.0}, {"date": "2017-06-09", "close": 1.9594, "volume": 11063933.0}, {"date": "2017-06-12", "close": 1.9481, "volume": 8796755.0}, {"date": "2017-06-13", "close": 1.9181, "volume": 4870808.0}, {"date": "2017-06-14", "close": 1.9013, "volume": 4852446.0}, {"date": "2017-06-15", "close": 1.8863, "volume": 7813638.0}, {"date": "2017-06-16", "close": 1.8413, "volume": 9940336.0}, {"date": "2017-06-19", "close": 1.845, "volume": 6003803.0}, {"date": "2017-06-20", "close": 1.8544, "volume": 4739214.0}, {"date": "2017-06-21", "close": 1.8694, "volume": 7418748.0}, {"date": "2017-06-22", "close": 1.9013, "volume": 4542549.0}, {"date": "2017-06-23", "close": 1.9088, "volume": 3414890.0}, {"date": "2017-06-26", "close": 1.92, "volume": 2696642.0}, {"date": "2017-06-27", "close": 1.9125, "volume": 2494095.0}, {"date": "2017-06-28", "close": 1.9125, "volume": 1204088.0}, {"date": "2017-06-29", "close": 1.9238, "volume": 2580855.0}, {"date": "2017-06-30", "close": 1.95, "volume": 2823425.0}, {"date": "2017-07-03", "close": 1.9538, "volume": 961555.0}, {"date": "2017-07-05", "close": 1.9538, "volume": 2529906.0}, {"date": "2017-07-06", "close": 1.9425, "volume": 1639815.0}, {"date": "2017-07-07", "close": 1.935, "volume": 3134035.0}, {"date": "2017-07-10", "close": 1.9838, "volume": 5625074.0}, {"date": "2017-07-11", "close": 1.9688, "volume": 3105883.0}, {"date": "2017-07-12", "close": 2.0025, "volume": 2359128.0}, {"date": "2017-07-13", "close": 2.0063, "volume": 2964900.0}, {"date": "2017-07-14", "close": 2.0363, "volume": 3140720.0}, {"date": "2017-07-17", "close": 2.0513, "volume": 2843540.0}, {"date": "2017-07-18", "close": 2.0513, "volume": 2301762.0}, {"date": "2017-07-19", "close": 2.04, "volume": 2415629.0}, {"date": "2017-07-20", "close": 2.1563, "volume": 5227601.0}, {"date": "2017-07-21", "close": 2.2688, "volume": 9859518.0}, {"date": "2017-07-24", "close": 2.2538, "volume": 5178950.0}, {"date": "2017-07-25", "close": 2.295, "volume": 3771818.0}, {"date": "2017-07-26", "close": 2.31, "volume": 4454856.0}, {"date": "2017-07-27", "close": 2.295, "volume": 3827511.0}, {"date": "2017-07-28", "close": 2.2875, "volume": 3703954.0}, {"date": "2017-07-31", "close": 2.3063, "volume": 3037046.0}, {"date": "2017-08-01", "close": 2.3888, "volume": 4656615.0}, {"date": "2017-08-02", "close": 2.3775, "volume": 3126310.0}, {"date": "2017-08-03", "close": 2.3625, "volume": 1711089.0}, {"date": "2017-08-04", "close": 2.3325, "volume": 3563063.0}, {"date": "2017-08-07", "close": 2.2913, "volume": 4609389.0}, {"date": "2017-08-08", "close": 2.3025, "volume": 3188886.0}, {"date": "2017-08-09", "close": 2.3063, "volume": 2876009.0}, {"date": "2017-08-10", "close": 2.2988, "volume": 4289862.0}, {"date": "2017-08-11", "close": 2.31, "volume": 3781642.0}, {"date": "2017-08-14", "close": 2.295, "volume": 3808186.0}, {"date": "2017-08-15", "close": 2.2988, "volume": 1687220.0}, {"date": "2017-08-16", "close": 2.2838, "volume": 5149878.0}, {"date": "2017-08-17", "close": 2.235, "volume": 5639976.0}, {"date": "2017-08-18", "close": 2.235, "volume": 3552581.0}, {"date": "2017-08-21", "close": 2.235, "volume": 2790849.0}, {"date": "2017-08-22", "close": 2.25, "volume": 2085688.0}, {"date": "2017-08-23", "close": 2.25, "volume": 1754252.0}, {"date": "2017-08-24", "close": 2.2463, "volume": 1973371.0}, {"date": "2017-08-25", "close": 2.235, "volume": 3052558.0}, {"date": "2017-08-28", "close": 2.2275, "volume": 3438253.0}, {"date": "2017-08-29", "close": 2.22, "volume": 3832113.0}, {"date": "2017-08-30", "close": 2.2275, "volume": 2824463.0}, {"date": "2017-08-31", "close": 2.2275, "volume": 3617413.0}, {"date": "2017-09-01", "close": 2.22, "volume": 2763847.0}, {"date": "2017-09-05", "close": 2.22, "volume": 4229385.0}, {"date": "2017-09-06", "close": 2.2425, "volume": 4133329.0}, {"date": "2017-09-07", "close": 2.2463, "volume": 4035289.0}, {"date": "2017-09-08", "close": 2.2425, "volume": 3516256.0}, {"date": "2017-09-11", "close": 2.2425, "volume": 3150203.0}, {"date": "2017-09-12", "close": 2.2388, "volume": 2498357.0}, {"date": "2017-09-13", "close": 2.25, "volume": 5869917.0}, {"date": "2017-09-14", "close": 2.1375, "volume": 10999259.0}, {"date": "2017-09-15", "close": 2.175, "volume": 4108078.0}, {"date": "2017-09-18", "close": 2.16, "volume": 5665397.0}, {"date": "2017-09-19", "close": 2.1188, "volume": 3183219.0}, {"date": "2017-09-20", "close": 2.1113, "volume": 4832994.0}, {"date": "2017-09-21", "close": 2.1075, "volume": 2676007.0}, {"date": "2017-09-22", "close": 2.13, "volume": 3266861.0}, {"date": "2017-09-25", "close": 2.1075, "volume": 2927046.0}, {"date": "2017-09-26", "close": 2.1, "volume": 3745762.0}, {"date": "2017-09-27", "close": 2.1038, "volume": 6101556.0}, {"date": "2017-09-28", "close": 2.115, "volume": 3148315.0}, {"date": "2017-09-29", "close": 2.13, "volume": 4998756.0}, {"date": "2017-10-02", "close": 2.1225, "volume": 5552379.0}, {"date": "2017-10-03", "close": 2.1075, "volume": 2653130.0}, {"date": "2017-10-04", "close": 2.0738, "volume": 4846316.0}, {"date": "2017-10-05", "close": 2.0625, "volume": 3575378.0}, {"date": "2017-10-06", "close": 2.0588, "volume": 2412624.0}, {"date": "2017-10-09", "close": 2.0625, "volume": 2620226.0}, {"date": "2017-10-10", "close": 2.0625, "volume": 1954203.0}, {"date": "2017-10-11", "close": 2.0625, "volume": 2700980.0}, {"date": "2017-10-12", "close": 2.07, "volume": 2987067.0}, {"date": "2017-10-13", "close": 2.0813, "volume": 2442794.0}, {"date": "2017-10-16", "close": 2.0475, "volume": 3642637.0}, {"date": "2017-10-17", "close": 2.0138, "volume": 8432108.0}, {"date": "2017-10-18", "close": 2.0175, "volume": 4845511.0}, {"date": "2017-10-19", "close": 2.0025, "volume": 4768330.0}, {"date": "2017-10-20", "close": 2.0363, "volume": 2109056.0}, {"date": "2017-10-23", "close": 2.0363, "volume": 1965163.0}, {"date": "2017-10-24", "close": 1.9913, "volume": 4971172.0}, {"date": "2017-10-25", "close": 1.9725, "volume": 6096452.0}, {"date": "2017-10-26", "close": 1.9388, "volume": 5292886.0}, {"date": "2017-10-27", "close": 1.9425, "volume": 9679747.0}, {"date": "2017-10-30", "close": 1.965, "volume": 4503389.0}, {"date": "2017-10-31", "close": 2.01, "volume": 2912553.0}, {"date": "2017-11-01", "close": 1.9538, "volume": 3867255.0}, {"date": "2017-11-02", "close": 1.9425, "volume": 3251198.0}, {"date": "2017-11-03", "close": 1.9238, "volume": 4619333.0}, {"date": "2017-11-06", "close": 1.92, "volume": 3696122.0}, {"date": "2017-11-07", "close": 1.8938, "volume": 8246858.0}, {"date": "2017-11-08", "close": 1.9088, "volume": 5445118.0}, {"date": "2017-11-09", "close": 1.9013, "volume": 3951361.0}, {"date": "2017-11-10", "close": 1.8863, "volume": 2294565.0}, {"date": "2017-11-13", "close": 1.9088, "volume": 5558133.0}, {"date": "2017-11-14", "close": 1.9388, "volume": 4991369.0}, {"date": "2017-11-15", "close": 1.92, "volume": 2981614.0}, {"date": "2017-11-16", "close": 1.9763, "volume": 5423678.0}, {"date": "2017-11-17", "close": 1.98, "volume": 3071817.0}, {"date": "2017-11-20", "close": 1.9988, "volume": 4823671.0}, {"date": "2017-11-21", "close": 2.0025, "volume": 3638663.0}, {"date": "2017-11-22", "close": 1.98, "volume": 2319869.0}, {"date": "2017-11-24", "close": 1.9725, "volume": 975360.0}, {"date": "2017-11-27", "close": 1.9875, "volume": 2880286.0}, {"date": "2017-11-28", "close": 1.9913, "volume": 2833937.0}, {"date": "2017-11-29", "close": 1.995, "volume": 4645240.0}, {"date": "2017-11-30", "close": 2.0213, "volume": 9633550.0}, {"date": "2017-12-01", "close": 1.9313, "volume": 6304116.0}, {"date": "2017-12-04", "close": 1.92, "volume": 2695668.0}, {"date": "2017-12-05", "close": 1.9425, "volume": 5050817.0}, {"date": "2017-12-06", "close": 1.935, "volume": 1885166.0}, {"date": "2017-12-07", "close": 1.9388, "volume": 1163821.0}, {"date": "2017-12-08", "close": 1.965, "volume": 1627380.0}, {"date": "2017-12-11", "close": 2.01, "volume": 2498855.0}, {"date": "2017-12-12", "close": 1.9875, "volume": 2255144.0}, {"date": "2017-12-13", "close": 2.0025, "volume": 3378189.0}, {"date": "2017-12-14", "close": 2.01, "volume": 3158651.0}, {"date": "2017-12-15", "close": 1.9988, "volume": 9152095.0}, {"date": "2017-12-18", "close": 2.07, "volume": 5630738.0}, {"date": "2017-12-19", "close": 2.0963, "volume": 6446889.0}, {"date": "2017-12-20", "close": 2.0888, "volume": 2052470.0}, {"date": "2017-12-21", "close": 2.07, "volume": 2087608.0}, {"date": "2017-12-22", "close": 2.0625, "volume": 2627842.0}, {"date": "2017-12-26", "close": 2.0513, "volume": 655641.0}, {"date": "2017-12-27", "close": 2.04, "volume": 1121501.0}, {"date": "2017-12-28", "close": 2.0288, "volume": 2962478.0}, {"date": "2017-12-29", "close": 2.0513, "volume": 1366661.0}, {"date": "2018-01-02", "close": 2.1413, "volume": 4470485.0}, {"date": "2018-01-03", "close": 2.1263, "volume": 4021380.0}, {"date": "2018-01-04", "close": 2.1188, "volume": 4294507.0}, {"date": "2018-01-05", "close": 2.085, "volume": 3226838.0}, {"date": "2018-01-08", "close": 2.1263, "volume": 2587482.0}, {"date": "2018-01-09", "close": 2.1375, "volume": 1800329.0}, {"date": "2018-01-10", "close": 2.1788, "volume": 2151670.0}, {"date": "2018-01-11", "close": 2.145, "volume": 1902243.0}, {"date": "2018-01-12", "close": 2.13, "volume": 1745734.0}, {"date": "2018-01-16", "close": 2.2238, "volume": 4981415.0}, {"date": "2018-01-17", "close": 2.205, "volume": 3779820.0}, {"date": "2018-01-18", "close": 2.1638, "volume": 2083470.0}, {"date": "2018-01-19", "close": 2.1038, "volume": 3282995.0}, {"date": "2018-01-22", "close": 2.0475, "volume": 12233832.0}, {"date": "2018-01-23", "close": 2.0325, "volume": 2453602.0}, {"date": "2018-01-24", "close": 2.0663, "volume": 5180292.0}, {"date": "2018-01-25", "close": 2.085, "volume": 3388661.0}, {"date": "2018-01-26", "close": 2.115, "volume": 4272990.0}, {"date": "2018-01-29", "close": 2.085, "volume": 4666370.0}, {"date": "2018-01-30", "close": 2.055, "volume": 6957831.0}, {"date": "2018-01-31", "close": 2.0588, "volume": 4232977.0}, {"date": "2018-02-01", "close": 2.0663, "volume": 4560736.0}, {"date": "2018-02-02", "close": 2.0475, "volume": 4410672.0}, {"date": "2018-02-05", "close": 1.9875, "volume": 5755421.0}, {"date": "2018-02-06", "close": 1.9988, "volume": 4061049.0}, {"date": "2018-02-07", "close": 1.9538, "volume": 5688293.0}, {"date": "2018-02-08", "close": 1.9125, "volume": 4375773.0}, {"date": "2018-02-09", "close": 1.9575, "volume": 7014348.0}, {"date": "2018-02-12", "close": 1.995, "volume": 9647009.0}, {"date": "2018-02-13", "close": 2.01, "volume": 5285851.0}, {"date": "2018-02-14", "close": 2.055, "volume": 3775143.0}, {"date": "2018-02-15", "close": 2.0813, "volume": 1823233.0}, {"date": "2018-02-16", "close": 2.0925, "volume": 3393771.0}, {"date": "2018-02-20", "close": 2.0775, "volume": 2050814.0}, {"date": "2018-02-21", "close": 2.0363, "volume": 2521533.0}, {"date": "2018-02-22", "close": 2.0475, "volume": 3036358.0}, {"date": "2018-02-23", "close": 2.0738, "volume": 1530194.0}, {"date": "2018-02-26", "close": 2.0438, "volume": 1909137.0}, {"date": "2018-02-27", "close": 2.0438, "volume": 2678628.0}, {"date": "2018-02-28", "close": 2.0663, "volume": 3374464.0}, {"date": "2018-03-01", "close": 2.0288, "volume": 3267349.0}, {"date": "2018-03-02", "close": 2.0363, "volume": 1396199.0}, {"date": "2018-03-05", "close": 2.0588, "volume": 1292666.0}, {"date": "2018-03-06", "close": 2.0588, "volume": 2191853.0}, {"date": "2018-03-07", "close": 2.055, "volume": 1709348.0}, {"date": "2018-03-08", "close": 2.0438, "volume": 1621100.0}, {"date": "2018-03-09", "close": 2.0475, "volume": 1405418.0}, {"date": "2018-03-12", "close": 2.1638, "volume": 4828132.0}, {"date": "2018-03-13", "close": 2.1675, "volume": 4545253.0}, {"date": "2018-03-14", "close": 2.1113, "volume": 5006988.0}, {"date": "2018-03-15", "close": 2.1188, "volume": 4735645.0}, {"date": "2018-03-16", "close": 2.0888, "volume": 4720783.0}, {"date": "2018-03-19", "close": 1.9838, "volume": 8008077.0}, {"date": "2018-03-20", "close": 1.9538, "volume": 14408565.0}, {"date": "2018-03-21", "close": 1.95, "volume": 5014420.0}, {"date": "2018-03-22", "close": 1.9013, "volume": 9811208.0}, {"date": "2018-03-23", "close": 1.935, "volume": 4971553.0}, {"date": "2018-03-26", "close": 1.9575, "volume": 4386547.0}, {"date": "2018-03-27", "close": 1.92, "volume": 3723570.0}, {"date": "2018-03-28", "close": 1.92, "volume": 3153614.0}, {"date": "2018-03-29", "close": 1.935, "volume": 3507434.0}, {"date": "2018-04-02", "close": 1.9538, "volume": 3662778.0}, {"date": "2018-04-03", "close": 1.9575, "volume": 2485381.0}, {"date": "2018-04-04", "close": 1.965, "volume": 1269437.0}, {"date": "2018-04-05", "close": 1.9613, "volume": 1671953.0}, {"date": "2018-04-06", "close": 1.9425, "volume": 2159704.0}, {"date": "2018-04-09", "close": 1.9725, "volume": 4169507.0}, {"date": "2018-04-10", "close": 1.98, "volume": 2287240.0}, {"date": "2018-04-11", "close": 1.995, "volume": 2090318.0}, {"date": "2018-04-12", "close": 2.0063, "volume": 3096854.0}, {"date": "2018-04-13", "close": 1.9425, "volume": 4633565.0}, {"date": "2018-04-16", "close": 1.9838, "volume": 3997988.0}, {"date": "2018-04-17", "close": 1.9988, "volume": 2107486.0}, {"date": "2018-04-18", "close": 1.9613, "volume": 5614861.0}, {"date": "2018-04-19", "close": 1.9725, "volume": 2442045.0}, {"date": "2018-04-20", "close": 1.9763, "volume": 1551727.0}, {"date": "2018-04-23", "close": 1.95, "volume": 3307256.0}, {"date": "2018-04-24", "close": 1.9313, "volume": 2134875.0}, {"date": "2018-04-25", "close": 1.83, "volume": 5589880.0}, {"date": "2018-04-26", "close": 1.7775, "volume": 6206638.0}, {"date": "2018-04-27", "close": 1.7813, "volume": 2474485.0}, {"date": "2018-04-30", "close": 1.7925, "volume": 1528212.0}, {"date": "2018-05-01", "close": 1.785, "volume": 1496514.0}, {"date": "2018-05-02", "close": 1.77, "volume": 2675148.0}, {"date": "2018-05-03", "close": 1.755, "volume": 2900737.0}, {"date": "2018-05-04", "close": 1.74, "volume": 3236470.0}, {"date": "2018-05-07", "close": 1.7775, "volume": 2096715.0}, {"date": "2018-05-08", "close": 1.7475, "volume": 4073993.0}, {"date": "2018-05-09", "close": 1.7513, "volume": 2320032.0}, {"date": "2018-05-10", "close": 1.7513, "volume": 2645519.0}, {"date": "2018-05-11", "close": 1.755, "volume": 1456581.0}, {"date": "2018-05-14", "close": 1.755, "volume": 1886750.0}, {"date": "2018-05-15", "close": 1.7325, "volume": 1456666.0}, {"date": "2018-05-16", "close": 1.7513, "volume": 1105755.0}, {"date": "2018-05-17", "close": 1.7363, "volume": 1661577.0}, {"date": "2018-05-18", "close": 1.7213, "volume": 4359763.0}, {"date": "2018-05-21", "close": 1.7025, "volume": 2000195.0}, {"date": "2018-05-22", "close": 1.7325, "volume": 3483952.0}, {"date": "2018-05-23", "close": 1.7325, "volume": 1853033.0}, {"date": "2018-05-24", "close": 1.7213, "volume": 1381863.0}, {"date": "2018-05-25", "close": 1.725, "volume": 1412901.0}, {"date": "2018-05-29", "close": 1.71, "volume": 1916414.0}, {"date": "2018-05-30", "close": 1.7063, "volume": 1589143.0}, {"date": "2018-05-31", "close": 1.725, "volume": 3841849.0}, {"date": "2018-06-01", "close": 1.725, "volume": 995880.0}, {"date": "2018-06-04", "close": 1.7288, "volume": 2318205.0}, {"date": "2018-06-05", "close": 1.7063, "volume": 2149728.0}, {"date": "2018-06-06", "close": 1.7438, "volume": 1432741.0}, {"date": "2018-06-07", "close": 1.7625, "volume": 2392866.0}, {"date": "2018-06-08", "close": 1.77, "volume": 1740132.0}, {"date": "2018-06-11", "close": 1.7963, "volume": 4841564.0}, {"date": "2018-06-12", "close": 1.845, "volume": 2711124.0}, {"date": "2018-06-13", "close": 1.8338, "volume": 3964865.0}, {"date": "2018-06-14", "close": 1.785, "volume": 3874497.0}, {"date": "2018-06-15", "close": 1.8188, "volume": 12250107.0}, {"date": "2018-06-18", "close": 1.8113, "volume": 4699786.0}, {"date": "2018-06-19", "close": 1.8, "volume": 3114627.0}, {"date": "2018-06-20", "close": 1.7775, "volume": 1607321.0}, {"date": "2018-06-21", "close": 1.7813, "volume": 2347741.0}, {"date": "2018-06-22", "close": 1.8, "volume": 2969934.0}, {"date": "2018-06-25", "close": 1.7925, "volume": 2732273.0}, {"date": "2018-06-26", "close": 1.8375, "volume": 5297593.0}, {"date": "2018-06-27", "close": 1.8225, "volume": 7168489.0}, {"date": "2018-06-28", "close": 1.8, "volume": 3767780.0}, {"date": "2018-06-29", "close": 1.7963, "volume": 3739876.0}, {"date": "2018-07-02", "close": 1.785, "volume": 3963817.0}, {"date": "2018-07-03", "close": 1.7813, "volume": 2205003.0}, {"date": "2018-07-05", "close": 1.8263, "volume": 1873054.0}, {"date": "2018-07-06", "close": 1.8413, "volume": 1945822.0}, {"date": "2018-07-09", "close": 1.8188, "volume": 2818831.0}, {"date": "2018-07-10", "close": 1.8938, "volume": 3506253.0}, {"date": "2018-07-11", "close": 1.8863, "volume": 2894449.0}, {"date": "2018-07-12", "close": 1.8975, "volume": 2877214.0}, {"date": "2018-07-13", "close": 1.8975, "volume": 1492892.0}, {"date": "2018-07-16", "close": 1.8975, "volume": 2343701.0}, {"date": "2018-07-17", "close": 1.9275, "volume": 2755321.0}, {"date": "2018-07-18", "close": 1.9238, "volume": 2246773.0}, {"date": "2018-07-19", "close": 1.9313, "volume": 3615634.0}, {"date": "2018-07-20", "close": 1.9613, "volume": 2069926.0}, {"date": "2018-07-23", "close": 1.8938, "volume": 3587023.0}, {"date": "2018-07-24", "close": 1.905, "volume": 6768720.0}, {"date": "2018-07-25", "close": 1.935, "volume": 1748865.0}, {"date": "2018-07-26", "close": 1.9275, "volume": 3664503.0}, {"date": "2018-07-27", "close": 1.9088, "volume": 1819433.0}, {"date": "2018-07-30", "close": 1.8975, "volume": 1712780.0}, {"date": "2018-07-31", "close": 1.8975, "volume": 3844700.0}, {"date": "2018-08-01", "close": 1.8975, "volume": 1808889.0}, {"date": "2018-08-02", "close": 1.9013, "volume": 2362810.0}, {"date": "2018-08-03", "close": 1.9088, "volume": 2412138.0}, {"date": "2018-08-06", "close": 1.9125, "volume": 1667145.0}, {"date": "2018-08-07", "close": 1.9125, "volume": 1595127.0}, {"date": "2018-08-08", "close": 1.905, "volume": 2396466.0}, {"date": "2018-08-09", "close": 1.9125, "volume": 1345650.0}, {"date": "2018-08-10", "close": 1.9013, "volume": 2691554.0}, {"date": "2018-08-13", "close": 1.92, "volume": 2767420.0}, {"date": "2018-08-14", "close": 1.9238, "volume": 2324576.0}, {"date": "2018-08-15", "close": 1.9013, "volume": 2377978.0}, {"date": "2018-08-16", "close": 1.8713, "volume": 3521978.0}, {"date": "2018-08-17", "close": 1.8788, "volume": 2808015.0}, {"date": "2018-08-20", "close": 1.9013, "volume": 1570258.0}, {"date": "2018-08-21", "close": 1.9088, "volume": 2658202.0}, {"date": "2018-08-22", "close": 1.9125, "volume": 2773788.0}, {"date": "2018-08-23", "close": 1.8938, "volume": 2063699.0}, {"date": "2018-08-24", "close": 1.9463, "volume": 3546221.0}, {"date": "2018-08-27", "close": 1.935, "volume": 1472180.0}, {"date": "2018-08-28", "close": 1.9388, "volume": 975366.0}, {"date": "2018-08-29", "close": 1.935, "volume": 533273.0}, {"date": "2018-08-30", "close": 1.92, "volume": 1264122.0}, {"date": "2018-08-31", "close": 1.9313, "volume": 4824583.0}, {"date": "2018-09-04", "close": 1.965, "volume": 1752577.0}, {"date": "2018-09-05", "close": 1.9913, "volume": 2031000.0}, {"date": "2018-09-06", "close": 2.0025, "volume": 2386138.0}, {"date": "2018-09-07", "close": 1.9875, "volume": 2414978.0}, {"date": "2018-09-10", "close": 2.0025, "volume": 3300187.0}, {"date": "2018-09-11", "close": 2.0025, "volume": 2237363.0}, {"date": "2018-09-12", "close": 2.01, "volume": 4524549.0}, {"date": "2018-09-13", "close": 2.0288, "volume": 4917610.0}, {"date": "2018-09-14", "close": 1.9988, "volume": 1806102.0}, {"date": "2018-09-17", "close": 1.9725, "volume": 1810612.0}, {"date": "2018-09-18", "close": 1.995, "volume": 2271304.0}, {"date": "2018-09-19", "close": 1.995, "volume": 2656290.0}, {"date": "2018-09-20", "close": 1.9988, "volume": 3192006.0}, {"date": "2018-09-21", "close": 1.9988, "volume": 9392073.0}, {"date": "2018-09-24", "close": 1.995, "volume": 2217272.0}, {"date": "2018-09-25", "close": 2.0138, "volume": 2307848.0}, {"date": "2018-09-26", "close": 1.98, "volume": 4320640.0}, {"date": "2018-09-27", "close": 1.9538, "volume": 2951206.0}, {"date": "2018-09-28", "close": 1.9538, "volume": 1478284.0}, {"date": "2018-10-01", "close": 1.965, "volume": 2501941.0}, {"date": "2018-10-02", "close": 1.95, "volume": 1451482.0}, {"date": "2018-10-03", "close": 1.9613, "volume": 4447923.0}, {"date": "2018-10-04", "close": 1.9238, "volume": 974632.0}, {"date": "2018-10-05", "close": 1.9238, "volume": 1704817.0}, {"date": "2018-10-08", "close": 1.89, "volume": 1793609.0}, {"date": "2018-10-09", "close": 1.8788, "volume": 1780801.0}, {"date": "2018-10-10", "close": 1.8375, "volume": 2991427.0}, {"date": "2018-10-11", "close": 1.8563, "volume": 5048759.0}, {"date": "2018-10-12", "close": 1.8938, "volume": 2566426.0}, {"date": "2018-10-15", "close": 1.8825, "volume": 4703631.0}, {"date": "2018-10-16", "close": 1.905, "volume": 4375872.0}, {"date": "2018-10-17", "close": 1.89, "volume": 2857980.0}, {"date": "2018-10-18", "close": 1.8938, "volume": 2861870.0}, {"date": "2018-10-19", "close": 1.9125, "volume": 1777894.0}, {"date": "2018-10-22", "close": 1.9238, "volume": 1492983.0}, {"date": "2018-10-23", "close": 1.8563, "volume": 2529983.0}, {"date": "2018-10-24", "close": 1.83, "volume": 2594018.0}, {"date": "2018-10-25", "close": 1.92, "volume": 2322098.0}, {"date": "2018-10-26", "close": 1.9163, "volume": 1914966.0}, {"date": "2018-10-29", "close": 1.95, "volume": 2151206.0}, {"date": "2018-10-30", "close": 1.935, "volume": 1278098.0}, {"date": "2018-10-31", "close": 1.9388, "volume": 2461794.0}, {"date": "2018-11-01", "close": 1.9688, "volume": 1814169.0}, {"date": "2018-11-02", "close": 1.8975, "volume": 1740484.0}, {"date": "2018-11-05", "close": 1.9125, "volume": 2199355.0}, {"date": "2018-11-06", "close": 1.935, "volume": 1385807.0}, {"date": "2018-11-07", "close": 1.9275, "volume": 2414549.0}, {"date": "2018-11-08", "close": 1.8938, "volume": 2334229.0}, {"date": "2018-11-09", "close": 1.8975, "volume": 2080731.0}, {"date": "2018-11-12", "close": 1.89, "volume": 1670937.0}, {"date": "2018-11-13", "close": 1.9275, "volume": 4868026.0}, {"date": "2018-11-14", "close": 1.9388, "volume": 3398792.0}, {"date": "2018-11-15", "close": 1.98, "volume": 2109667.0}, {"date": "2018-11-16", "close": 1.9725, "volume": 2068115.0}, {"date": "2018-11-19", "close": 1.98, "volume": 3301187.0}, {"date": "2018-11-20", "close": 1.9013, "volume": 3049318.0}, {"date": "2018-11-21", "close": 1.92, "volume": 1581756.0}, {"date": "2018-11-23", "close": 1.905, "volume": 1582180.0}, {"date": "2018-11-26", "close": 1.9125, "volume": 2194520.0}, {"date": "2018-11-27", "close": 1.89, "volume": 1023334.0}, {"date": "2018-11-28", "close": 1.92, "volume": 1383186.0}, {"date": "2018-11-29", "close": 1.9088, "volume": 1938291.0}, {"date": "2018-11-30", "close": 1.9575, "volume": 5044388.0}, {"date": "2018-12-03", "close": 1.965, "volume": 2489109.0}, {"date": "2018-12-04", "close": 1.9688, "volume": 2305186.0}, {"date": "2018-12-06", "close": 1.9538, "volume": 3279043.0}, {"date": "2018-12-07", "close": 1.9313, "volume": 1462594.0}, {"date": "2018-12-10", "close": 1.9013, "volume": 2224299.0}, {"date": "2018-12-11", "close": 1.8938, "volume": 2430711.0}, {"date": "2018-12-12", "close": 1.9163, "volume": 1682564.0}, {"date": "2018-12-13", "close": 1.995, "volume": 2365749.0}, {"date": "2018-12-14", "close": 1.9463, "volume": 1826358.0}, {"date": "2018-12-17", "close": 1.9425, "volume": 4118961.0}, {"date": "2018-12-18", "close": 1.9388, "volume": 3225475.0}, {"date": "2018-12-19", "close": 1.9613, "volume": 3649695.0}, {"date": "2018-12-20", "close": 1.9275, "volume": 6412550.0}, {"date": "2018-12-21", "close": 1.8488, "volume": 13546269.0}, {"date": "2018-12-24", "close": 1.8563, "volume": 2356984.0}, {"date": "2018-12-26", "close": 1.905, "volume": 4443339.0}, {"date": "2018-12-27", "close": 1.9125, "volume": 2316984.0}, {"date": "2018-12-28", "close": 1.9275, "volume": 2280515.0}, {"date": "2018-12-31", "close": 1.9238, "volume": 844339.0}, {"date": "2019-01-02", "close": 1.9163, "volume": 1244922.0}, {"date": "2019-01-03", "close": 1.8938, "volume": 1803886.0}, {"date": "2019-01-04", "close": 1.8975, "volume": 3616271.0}, {"date": "2019-01-07", "close": 1.8975, "volume": 1759262.0}, {"date": "2019-01-08", "close": 1.9163, "volume": 1645655.0}, {"date": "2019-01-09", "close": 1.9238, "volume": 1895702.0}, {"date": "2019-01-10", "close": 1.9088, "volume": 933555.0}, {"date": "2019-01-11", "close": 1.92, "volume": 1296853.0}, {"date": "2019-01-14", "close": 1.8375, "volume": 2400125.0}, {"date": "2019-01-15", "close": 1.92, "volume": 1670580.0}, {"date": "2019-01-16", "close": 1.935, "volume": 1368410.0}, {"date": "2019-01-17", "close": 1.965, "volume": 1312402.0}, {"date": "2019-01-18", "close": 2.0025, "volume": 2611708.0}, {"date": "2019-01-22", "close": 2.0063, "volume": 1784297.0}, {"date": "2019-01-23", "close": 2.0363, "volume": 2025166.0}, {"date": "2019-01-24", "close": 2.0363, "volume": 1731641.0}, {"date": "2019-01-25", "close": 2.0475, "volume": 2068323.0}, {"date": "2019-01-28", "close": 2.0625, "volume": 2001777.0}, {"date": "2019-01-29", "close": 2.0625, "volume": 2192752.0}, {"date": "2019-01-30", "close": 2.07, "volume": 2387570.0}, {"date": "2019-01-31", "close": 2.1338, "volume": 3871697.0}, {"date": "2019-02-01", "close": 2.1113, "volume": 5016199.0}, {"date": "2019-02-04", "close": 2.1188, "volume": 2111187.0}, {"date": "2019-02-05", "close": 2.1113, "volume": 1883155.0}, {"date": "2019-02-06", "close": 2.1188, "volume": 3754402.0}, {"date": "2019-02-07", "close": 2.1225, "volume": 2018075.0}, {"date": "2019-02-08", "close": 2.1225, "volume": 2464487.0}, {"date": "2019-02-11", "close": 2.115, "volume": 1524428.0}, {"date": "2019-02-12", "close": 2.1563, "volume": 1949977.0}, {"date": "2019-02-13", "close": 2.1525, "volume": 1609025.0}, {"date": "2019-02-14", "close": 2.16, "volume": 1581583.0}, {"date": "2019-02-15", "close": 2.1263, "volume": 2591423.0}, {"date": "2019-02-19", "close": 2.0738, "volume": 2984766.0}, {"date": "2019-02-20", "close": 2.1038, "volume": 2993630.0}, {"date": "2019-02-21", "close": 2.1188, "volume": 2639682.0}, {"date": "2019-02-22", "close": 2.1375, "volume": 1761201.0}, {"date": "2019-02-25", "close": 2.1675, "volume": 2270984.0}, {"date": "2019-02-26", "close": 2.1638, "volume": 2931526.0}, {"date": "2019-02-27", "close": 2.1225, "volume": 1419973.0}, {"date": "2019-02-28", "close": 2.1, "volume": 3565205.0}, {"date": "2019-03-01", "close": 2.115, "volume": 1683185.0}, {"date": "2019-03-04", "close": 2.1113, "volume": 963038.0}, {"date": "2019-03-05", "close": 2.0963, "volume": 1594879.0}, {"date": "2019-03-06", "close": 2.0625, "volume": 4468627.0}, {"date": "2019-03-07", "close": 1.9725, "volume": 2974812.0}, {"date": "2019-03-08", "close": 1.98, "volume": 2917396.0}, {"date": "2019-03-11", "close": 2.0175, "volume": 2014336.0}, {"date": "2019-03-12", "close": 2.025, "volume": 1799438.0}, {"date": "2019-03-13", "close": 1.995, "volume": 2190197.0}, {"date": "2019-03-14", "close": 1.98, "volume": 2521935.0}, {"date": "2019-03-15", "close": 2.015, "volume": 5126204.0}, {"date": "2019-03-18", "close": 2.005, "volume": 3241116.0}, {"date": "2019-03-19", "close": 2.01, "volume": 2577654.0}, {"date": "2019-03-20", "close": 2.05, "volume": 2271522.0}, {"date": "2019-03-21", "close": 2.055, "volume": 2110370.0}, {"date": "2019-03-22", "close": 2.005, "volume": 1955372.0}, {"date": "2019-03-25", "close": 1.98, "volume": 1960826.0}, {"date": "2019-03-26", "close": 1.995, "volume": 1461274.0}, {"date": "2019-03-27", "close": 1.97, "volume": 3413924.0}, {"date": "2019-03-28", "close": 1.98, "volume": 915876.0}, {"date": "2019-03-29", "close": 1.99, "volume": 1246578.0}, {"date": "2019-04-01", "close": 2.025, "volume": 985396.0}, {"date": "2019-04-02", "close": 2.025, "volume": 1772314.0}, {"date": "2019-04-03", "close": 2.025, "volume": 703272.0}, {"date": "2019-04-04", "close": 2.01, "volume": 1419336.0}, {"date": "2019-04-05", "close": 2.035, "volume": 1210240.0}, {"date": "2019-04-08", "close": 2.05, "volume": 2048384.0}, {"date": "2019-04-09", "close": 2.13, "volume": 4052478.0}, {"date": "2019-04-10", "close": 2.15, "volume": 3770724.0}, {"date": "2019-04-11", "close": 2.155, "volume": 3306944.0}, {"date": "2019-04-12", "close": 2.165, "volume": 1663126.0}, {"date": "2019-04-15", "close": 2.195, "volume": 3058410.0}, {"date": "2019-04-16", "close": 2.12, "volume": 3268672.0}, {"date": "2019-04-17", "close": 2.125, "volume": 1660882.0}, {"date": "2019-04-18", "close": 2.195, "volume": 3607054.0}, {"date": "2019-04-22", "close": 2.205, "volume": 1536728.0}, {"date": "2019-04-23", "close": 2.235, "volume": 3234812.0}, {"date": "2019-04-24", "close": 2.22, "volume": 1796780.0}, {"date": "2019-04-25", "close": 2.23, "volume": 1299090.0}, {"date": "2019-04-26", "close": 2.245, "volume": 2676330.0}, {"date": "2019-04-29", "close": 2.265, "volume": 1273244.0}, {"date": "2019-04-30", "close": 2.285, "volume": 2061658.0}, {"date": "2019-05-01", "close": 2.275, "volume": 1468100.0}, {"date": "2019-05-02", "close": 2.245, "volume": 2732968.0}, {"date": "2019-05-03", "close": 2.205, "volume": 4645848.0}, {"date": "2019-05-06", "close": 2.245, "volume": 1566966.0}, {"date": "2019-05-07", "close": 2.225, "volume": 2298000.0}, {"date": "2019-05-08", "close": 2.275, "volume": 7201708.0}, {"date": "2019-05-09", "close": 2.25, "volume": 3450362.0}, {"date": "2019-05-10", "close": 2.255, "volume": 3083468.0}, {"date": "2019-05-13", "close": 2.2, "volume": 5829946.0}, {"date": "2019-05-14", "close": 2.19, "volume": 3849054.0}, {"date": "2019-05-15", "close": 2.21, "volume": 4592922.0}, {"date": "2019-05-16", "close": 2.25, "volume": 7375756.0}, {"date": "2019-05-17", "close": 2.235, "volume": 3347752.0}, {"date": "2019-05-20", "close": 2.29, "volume": 5030230.0}, {"date": "2019-05-21", "close": 2.24, "volume": 3340172.0}, {"date": "2019-05-22", "close": 2.23, "volume": 2787878.0}, {"date": "2019-05-23", "close": 2.21, "volume": 1633178.0}, {"date": "2019-05-24", "close": 2.22, "volume": 2306062.0}, {"date": "2019-05-28", "close": 2.17, "volume": 15037530.0}, {"date": "2019-05-29", "close": 2.2, "volume": 5340100.0}, {"date": "2019-05-30", "close": 2.225, "volume": 2699564.0}, {"date": "2019-05-31", "close": 2.21, "volume": 1755044.0}, {"date": "2019-06-03", "close": 2.22, "volume": 2620296.0}, {"date": "2019-06-04", "close": 2.24, "volume": 1963162.0}, {"date": "2019-06-05", "close": 2.225, "volume": 2414462.0}, {"date": "2019-06-06", "close": 2.225, "volume": 1963872.0}, {"date": "2019-06-07", "close": 2.255, "volume": 1521296.0}, {"date": "2019-06-10", "close": 2.245, "volume": 2282232.0}, {"date": "2019-06-11", "close": 2.26, "volume": 1765780.0}, {"date": "2019-06-12", "close": 2.265, "volume": 588522.0}, {"date": "2019-06-13", "close": 2.3, "volume": 2331486.0}, {"date": "2019-06-14", "close": 2.28, "volume": 2381128.0}, {"date": "2019-06-17", "close": 2.25, "volume": 7037200.0}, {"date": "2019-06-18", "close": 2.255, "volume": 5065514.0}, {"date": "2019-06-19", "close": 2.19, "volume": 6309286.0}, {"date": "2019-06-20", "close": 2.185, "volume": 4694088.0}, {"date": "2019-06-21", "close": 2.16, "volume": 29023020.0}, {"date": "2019-06-24", "close": 2.165, "volume": 2967268.0}, {"date": "2019-06-25", "close": 2.165, "volume": 1894914.0}, {"date": "2019-06-26", "close": 2.175, "volume": 1938392.0}, {"date": "2019-06-27", "close": 2.165, "volume": 2506956.0}, {"date": "2019-06-28", "close": 2.165, "volume": 3642586.0}, {"date": "2019-07-01", "close": 2.16, "volume": 1829136.0}, {"date": "2019-07-02", "close": 2.2, "volume": 2932888.0}, {"date": "2019-07-03", "close": 2.19, "volume": 1221242.0}, {"date": "2019-07-05", "close": 2.145, "volume": 2751108.0}, {"date": "2019-07-08", "close": 2.08, "volume": 4297920.0}, {"date": "2019-07-09", "close": 2.08, "volume": 3606178.0}, {"date": "2019-07-10", "close": 2.09, "volume": 4954052.0}, {"date": "2019-07-11", "close": 2.11, "volume": 5428150.0}, {"date": "2019-07-12", "close": 2.1, "volume": 4197732.0}, {"date": "2019-07-15", "close": 2.09, "volume": 5686060.0}, {"date": "2019-07-16", "close": 2.085, "volume": 4167642.0}, {"date": "2019-07-17", "close": 2.07, "volume": 4564212.0}, {"date": "2019-07-18", "close": 2.13, "volume": 4411964.0}, {"date": "2019-07-19", "close": 2.085, "volume": 3626152.0}, {"date": "2019-07-22", "close": 2.09, "volume": 1943418.0}, {"date": "2019-07-23", "close": 2.095, "volume": 1382164.0}, {"date": "2019-07-24", "close": 2.09, "volume": 1356602.0}, {"date": "2019-07-25", "close": 2.07, "volume": 1879328.0}, {"date": "2019-07-26", "close": 2.08, "volume": 2263912.0}, {"date": "2019-07-29", "close": 2.085, "volume": 1059272.0}, {"date": "2019-07-30", "close": 2.045, "volume": 1315492.0}, {"date": "2019-07-31", "close": 2.045, "volume": 3416276.0}, {"date": "2019-08-01", "close": 2.075, "volume": 4506540.0}, {"date": "2019-08-02", "close": 2.015, "volume": 2737618.0}, {"date": "2019-08-05", "close": 1.96, "volume": 2093854.0}, {"date": "2019-08-06", "close": 1.975, "volume": 2076564.0}, {"date": "2019-08-07", "close": 1.985, "volume": 2571640.0}, {"date": "2019-08-08", "close": 2.01, "volume": 2039540.0}, {"date": "2019-08-09", "close": 1.985, "volume": 1833396.0}, {"date": "2019-08-12", "close": 1.985, "volume": 1561734.0}, {"date": "2019-08-13", "close": 1.955, "volume": 3081434.0}, {"date": "2019-08-14", "close": 1.885, "volume": 2227174.0}, {"date": "2019-08-15", "close": 1.89, "volume": 1448148.0}, {"date": "2019-08-16", "close": 1.9, "volume": 1946578.0}, {"date": "2019-08-19", "close": 1.88, "volume": 3400594.0}, {"date": "2019-08-20", "close": 1.88, "volume": 1985346.0}, {"date": "2019-08-21", "close": 1.89, "volume": 1209060.0}, {"date": "2019-08-22", "close": 1.865, "volume": 2703660.0}, {"date": "2019-08-23", "close": 1.855, "volume": 3488970.0}, {"date": "2019-08-26", "close": 1.835, "volume": 1753606.0}, {"date": "2019-08-27", "close": 1.855, "volume": 1739006.0}, {"date": "2019-08-28", "close": 1.835, "volume": 1518988.0}, {"date": "2019-08-29", "close": 1.865, "volume": 1674100.0}, {"date": "2019-08-30", "close": 1.91, "volume": 1690862.0}, {"date": "2019-09-03", "close": 1.855, "volume": 2821066.0}, {"date": "2019-09-04", "close": 1.88, "volume": 1263484.0}, {"date": "2019-09-05", "close": 1.915, "volume": 3543634.0}, {"date": "2019-09-06", "close": 1.87, "volume": 4001760.0}, {"date": "2019-09-09", "close": 1.895, "volume": 1496092.0}, {"date": "2019-09-10", "close": 1.89, "volume": 1347914.0}, {"date": "2019-09-11", "close": 1.84, "volume": 3008548.0}, {"date": "2019-09-12", "close": 1.845, "volume": 2286164.0}, {"date": "2019-09-13", "close": 1.87, "volume": 1745814.0}, {"date": "2019-09-16", "close": 1.835, "volume": 1074526.0}, {"date": "2019-09-17", "close": 1.84, "volume": 2496856.0}, {"date": "2019-09-18", "close": 1.85, "volume": 1917794.0}, {"date": "2019-09-19", "close": 1.82, "volume": 3067314.0}, {"date": "2019-09-20", "close": 1.86, "volume": 2998960.0}, {"date": "2019-09-23", "close": 1.82, "volume": 2056914.0}, {"date": "2019-09-24", "close": 1.8, "volume": 3811846.0}, {"date": "2019-09-25", "close": 1.795, "volume": 1231522.0}, {"date": "2019-09-26", "close": 1.81, "volume": 1723114.0}, {"date": "2019-09-27", "close": 1.805, "volume": 3062082.0}, {"date": "2019-09-30", "close": 1.825, "volume": 1207180.0}, {"date": "2019-10-01", "close": 1.78, "volume": 2112966.0}, {"date": "2019-10-02", "close": 1.79, "volume": 2446462.0}, {"date": "2019-10-03", "close": 1.795, "volume": 5481444.0}, {"date": "2019-10-04", "close": 1.825, "volume": 3143298.0}, {"date": "2019-10-07", "close": 1.825, "volume": 2826940.0}, {"date": "2019-10-08", "close": 1.825, "volume": 4126304.0}, {"date": "2019-10-09", "close": 1.82, "volume": 1623442.0}, {"date": "2019-10-10", "close": 1.815, "volume": 1819030.0}, {"date": "2019-10-11", "close": 1.83, "volume": 1431212.0}, {"date": "2019-10-14", "close": 1.845, "volume": 2279608.0}, {"date": "2019-10-15", "close": 1.845, "volume": 5628176.0}, {"date": "2019-10-16", "close": 1.89, "volume": 3200572.0}, {"date": "2019-10-17", "close": 1.9, "volume": 2617342.0}, {"date": "2019-10-18", "close": 1.9, "volume": 1554282.0}, {"date": "2019-10-21", "close": 1.905, "volume": 1888852.0}, {"date": "2019-10-22", "close": 1.915, "volume": 2245424.0}, {"date": "2019-10-23", "close": 1.92, "volume": 2826716.0}, {"date": "2019-10-24", "close": 1.915, "volume": 6160546.0}, {"date": "2019-10-25", "close": 1.97, "volume": 5623282.0}, {"date": "2019-10-28", "close": 1.96, "volume": 2745678.0}, {"date": "2019-10-29", "close": 1.945, "volume": 4137406.0}, {"date": "2019-10-30", "close": 1.925, "volume": 2453602.0}, {"date": "2019-10-31", "close": 1.99, "volume": 3336698.0}, {"date": "2019-11-01", "close": 1.98, "volume": 2244218.0}, {"date": "2019-11-04", "close": 1.985, "volume": 1848386.0}, {"date": "2019-11-05", "close": 1.98, "volume": 1100890.0}, {"date": "2019-11-06", "close": 1.945, "volume": 1247906.0}, {"date": "2019-11-07", "close": 1.985, "volume": 3564474.0}, {"date": "2019-11-08", "close": 1.965, "volume": 1894154.0}, {"date": "2019-11-11", "close": 1.955, "volume": 813188.0}, {"date": "2019-11-12", "close": 1.97, "volume": 3724578.0}, {"date": "2019-11-13", "close": 1.93, "volume": 2199582.0}, {"date": "2019-11-14", "close": 1.93, "volume": 4726060.0}, {"date": "2019-11-15", "close": 1.935, "volume": 1239492.0}, {"date": "2019-11-18", "close": 1.895, "volume": 2738070.0}, {"date": "2019-11-19", "close": 1.89, "volume": 1297774.0}, {"date": "2019-11-20", "close": 1.885, "volume": 1287012.0}, {"date": "2019-11-21", "close": 1.83, "volume": 5657086.0}, {"date": "2019-11-22", "close": 1.82, "volume": 1600660.0}, {"date": "2019-11-25", "close": 1.84, "volume": 1384252.0}, {"date": "2019-11-26", "close": 1.82, "volume": 4736580.0}, {"date": "2019-11-27", "close": 1.84, "volume": 1313542.0}, {"date": "2019-11-29", "close": 1.815, "volume": 1063266.0}, {"date": "2019-12-02", "close": 1.82, "volume": 1450700.0}, {"date": "2019-12-03", "close": 1.805, "volume": 3859368.0}, {"date": "2019-12-04", "close": 1.84, "volume": 1142046.0}, {"date": "2019-12-05", "close": 1.835, "volume": 1426000.0}, {"date": "2019-12-06", "close": 1.825, "volume": 1390418.0}, {"date": "2019-12-09", "close": 1.815, "volume": 1372926.0}, {"date": "2019-12-10", "close": 1.835, "volume": 1232978.0}, {"date": "2019-12-11", "close": 1.83, "volume": 1573124.0}, {"date": "2019-12-12", "close": 1.84, "volume": 4380396.0}, {"date": "2019-12-13", "close": 1.855, "volume": 2828864.0}, {"date": "2019-12-16", "close": 1.88, "volume": 3946262.0}, {"date": "2019-12-17", "close": 1.9, "volume": 4468690.0}, {"date": "2019-12-18", "close": 1.89, "volume": 4825224.0}, {"date": "2019-12-19", "close": 1.895, "volume": 2107714.0}, {"date": "2019-12-20", "close": 1.93, "volume": 6345858.0}, {"date": "2019-12-23", "close": 1.915, "volume": 1054728.0}, {"date": "2019-12-24", "close": 1.91, "volume": 232626.0}, {"date": "2019-12-26", "close": 1.9, "volume": 1295720.0}, {"date": "2019-12-27", "close": 1.88, "volume": 645216.0}, {"date": "2019-12-30", "close": 1.875, "volume": 752770.0}, {"date": "2019-12-31", "close": 1.875, "volume": 648232.0}, {"date": "2020-01-02", "close": 1.88, "volume": 1049524.0}, {"date": "2020-01-03", "close": 1.895, "volume": 835758.0}, {"date": "2020-01-06", "close": 1.925, "volume": 1454404.0}, {"date": "2020-01-07", "close": 1.925, "volume": 2067928.0}, {"date": "2020-01-08", "close": 1.93, "volume": 1817410.0}, {"date": "2020-01-09", "close": 1.925, "volume": 1781642.0}, {"date": "2020-01-10", "close": 1.935, "volume": 1268160.0}, {"date": "2020-01-13", "close": 1.96, "volume": 1303864.0}, {"date": "2020-01-14", "close": 1.965, "volume": 4492200.0}, {"date": "2020-01-15", "close": 1.88, "volume": 2558824.0}, {"date": "2020-01-16", "close": 1.9, "volume": 1371350.0}, {"date": "2020-01-17", "close": 1.915, "volume": 1614426.0}, {"date": "2020-01-21", "close": 1.89, "volume": 1731296.0}, {"date": "2020-01-22", "close": 1.895, "volume": 937560.0}, {"date": "2020-01-23", "close": 1.895, "volume": 1188116.0}, {"date": "2020-01-24", "close": 1.9, "volume": 1014182.0}, {"date": "2020-01-27", "close": 1.87, "volume": 597956.0}, {"date": "2020-01-28", "close": 1.88, "volume": 1327270.0}, {"date": "2020-01-29", "close": 1.88, "volume": 744138.0}, {"date": "2020-01-30", "close": 1.85, "volume": 1130288.0}, {"date": "2020-01-31", "close": 1.815, "volume": 1193780.0}, {"date": "2020-02-03", "close": 1.815, "volume": 1627048.0}, {"date": "2020-02-04", "close": 1.85, "volume": 1312492.0}, {"date": "2020-02-05", "close": 1.87, "volume": 1328688.0}, {"date": "2020-02-06", "close": 1.875, "volume": 1228160.0}, {"date": "2020-02-07", "close": 1.87, "volume": 984610.0}, {"date": "2020-02-10", "close": 1.86, "volume": 1033874.0}, {"date": "2020-02-11", "close": 1.875, "volume": 3383236.0}, {"date": "2020-02-12", "close": 1.905, "volume": 1724984.0}, {"date": "2020-02-13", "close": 1.895, "volume": 2453456.0}, {"date": "2020-02-14", "close": 1.9, "volume": 1446720.0}, {"date": "2020-02-18", "close": 1.9, "volume": 842586.0}, {"date": "2020-02-19", "close": 1.915, "volume": 1201028.0}, {"date": "2020-02-20", "close": 1.91, "volume": 1716220.0}, {"date": "2020-02-21", "close": 1.905, "volume": 2538510.0}, {"date": "2020-02-24", "close": 1.855, "volume": 1827618.0}, {"date": "2020-02-25", "close": 1.83, "volume": 2036350.0}, {"date": "2020-02-26", "close": 1.82, "volume": 1383392.0}, {"date": "2020-02-27", "close": 1.78, "volume": 3100092.0}, {"date": "2020-02-28", "close": 1.725, "volume": 4694186.0}, {"date": "2020-03-02", "close": 1.745, "volume": 3975178.0}, {"date": "2020-03-03", "close": 1.745, "volume": 4741484.0}, {"date": "2020-03-04", "close": 1.78, "volume": 2197824.0}, {"date": "2020-03-05", "close": 1.76, "volume": 2936888.0}, {"date": "2020-03-06", "close": 1.755, "volume": 2056436.0}, {"date": "2020-03-09", "close": 1.625, "volume": 5092156.0}, {"date": "2020-03-10", "close": 1.65, "volume": 2974834.0}, {"date": "2020-03-11", "close": 1.57, "volume": 4280768.0}, {"date": "2020-03-12", "close": 1.44, "volume": 4024358.0}, {"date": "2020-03-13", "close": 1.53, "volume": 4516488.0}, {"date": "2020-03-16", "close": 1.38, "volume": 2296852.0}, {"date": "2020-03-17", "close": 1.39, "volume": 2690394.0}, {"date": "2020-03-18", "close": 1.315, "volume": 2682608.0}, {"date": "2020-03-19", "close": 1.285, "volume": 5967602.0}, {"date": "2020-03-20", "close": 1.33, "volume": 4223432.0}, {"date": "2020-03-23", "close": 1.345, "volume": 2890068.0}, {"date": "2020-03-24", "close": 1.36, "volume": 3518488.0}, {"date": "2020-03-25", "close": 1.395, "volume": 2511244.0}, {"date": "2020-03-26", "close": 1.5, "volume": 3316442.0}, {"date": "2020-03-27", "close": 1.485, "volume": 5073968.0}, {"date": "2020-03-30", "close": 1.505, "volume": 2339300.0}, {"date": "2020-03-31", "close": 1.55, "volume": 4144904.0}, {"date": "2020-04-01", "close": 1.51, "volume": 2451894.0}, {"date": "2020-04-02", "close": 1.51, "volume": 1941310.0}, {"date": "2020-04-03", "close": 1.46, "volume": 1538668.0}, {"date": "2020-04-06", "close": 1.53, "volume": 3088324.0}, {"date": "2020-04-07", "close": 1.545, "volume": 3269822.0}, {"date": "2020-04-08", "close": 1.565, "volume": 1860820.0}, {"date": "2020-04-09", "close": 1.55, "volume": 2088488.0}, {"date": "2020-04-13", "close": 1.52, "volume": 1482948.0}, {"date": "2020-04-14", "close": 1.55, "volume": 2935220.0}, {"date": "2020-04-15", "close": 1.535, "volume": 3998394.0}, {"date": "2020-04-16", "close": 1.53, "volume": 3607192.0}, {"date": "2020-04-17", "close": 1.515, "volume": 2842584.0}, {"date": "2020-04-20", "close": 1.48, "volume": 2376766.0}, {"date": "2020-04-21", "close": 1.445, "volume": 2284222.0}, {"date": "2020-04-22", "close": 1.47, "volume": 4290948.0}, {"date": "2020-04-23", "close": 1.5, "volume": 1533034.0}, {"date": "2020-04-24", "close": 1.47, "volume": 1102556.0}, {"date": "2020-04-27", "close": 1.495, "volume": 2221334.0}, {"date": "2020-04-28", "close": 1.495, "volume": 2705288.0}, {"date": "2020-04-29", "close": 1.58, "volume": 4892174.0}, {"date": "2020-04-30", "close": 1.645, "volume": 4360714.0}, {"date": "2020-05-01", "close": 1.595, "volume": 2397620.0}, {"date": "2020-05-04", "close": 1.605, "volume": 2045548.0}, {"date": "2020-05-05", "close": 1.56, "volume": 1085384.0}, {"date": "2020-05-06", "close": 1.525, "volume": 2555266.0}, {"date": "2020-05-07", "close": 1.505, "volume": 2520762.0}, {"date": "2020-05-08", "close": 1.545, "volume": 1275024.0}, {"date": "2020-05-11", "close": 1.51, "volume": 2011884.0}, {"date": "2020-05-12", "close": 1.515, "volume": 3128420.0}, {"date": "2020-05-13", "close": 1.435, "volume": 1788802.0}, {"date": "2020-05-14", "close": 1.46, "volume": 3440822.0}, {"date": "2020-05-15", "close": 1.455, "volume": 1343094.0}, {"date": "2020-05-18", "close": 1.465, "volume": 1513250.0}, {"date": "2020-05-19", "close": 1.445, "volume": 3369674.0}, {"date": "2020-05-20", "close": 1.465, "volume": 2273730.0}, {"date": "2020-05-21", "close": 1.5, "volume": 1151678.0}, {"date": "2020-05-22", "close": 1.48, "volume": 1799950.0}, {"date": "2020-05-26", "close": 1.48, "volume": 3251816.0}, {"date": "2020-05-27", "close": 1.56, "volume": 3611742.0}, {"date": "2020-05-28", "close": 1.53, "volume": 2542682.0}, {"date": "2020-05-29", "close": 1.655, "volume": 4780806.0}, {"date": "2020-06-01", "close": 1.67, "volume": 1696130.0}, {"date": "2020-06-02", "close": 1.695, "volume": 1238838.0}, {"date": "2020-06-03", "close": 1.68, "volume": 1431772.0}, {"date": "2020-06-04", "close": 1.655, "volume": 2046332.0}, {"date": "2020-06-05", "close": 1.665, "volume": 2536690.0}, {"date": "2020-06-08", "close": 1.735, "volume": 2508702.0}, {"date": "2020-06-09", "close": 1.66, "volume": 1856284.0}, {"date": "2020-06-10", "close": 1.64, "volume": 1490930.0}, {"date": "2020-06-11", "close": 1.56, "volume": 2947540.0}, {"date": "2020-06-12", "close": 1.575, "volume": 1466234.0}, {"date": "2020-06-15", "close": 1.68, "volume": 3968662.0}, {"date": "2020-06-16", "close": 1.675, "volume": 4995662.0}, {"date": "2020-06-17", "close": 1.685, "volume": 3767798.0}, {"date": "2020-06-18", "close": 1.67, "volume": 1845450.0}, {"date": "2020-06-19", "close": 1.65, "volume": 8077218.0}, {"date": "2020-06-22", "close": 1.625, "volume": 2423364.0}, {"date": "2020-06-23", "close": 1.62, "volume": 4258936.0}, {"date": "2020-06-24", "close": 1.595, "volume": 2504144.0}, {"date": "2020-06-25", "close": 1.63, "volume": 2099870.0}, {"date": "2020-06-26", "close": 1.635, "volume": 2298816.0}, {"date": "2020-06-29", "close": 1.635, "volume": 1326208.0}, {"date": "2020-06-30", "close": 1.655, "volume": 1489352.0}, {"date": "2020-07-01", "close": 1.63, "volume": 1268832.0}, {"date": "2020-07-02", "close": 1.68, "volume": 1461270.0}, {"date": "2020-07-06", "close": 1.675, "volume": 2357662.0}, {"date": "2020-07-07", "close": 1.685, "volume": 1381944.0}, {"date": "2020-07-08", "close": 1.645, "volume": 1940392.0}, {"date": "2020-07-09", "close": 1.655, "volume": 1552082.0}, {"date": "2020-07-10", "close": 1.68, "volume": 1076146.0}, {"date": "2020-07-13", "close": 1.695, "volume": 1719314.0}, {"date": "2020-07-14", "close": 1.745, "volume": 2435612.0}, {"date": "2020-07-15", "close": 1.925, "volume": 5633260.0}, {"date": "2020-07-16", "close": 1.905, "volume": 2300530.0}, {"date": "2020-07-17", "close": 1.905, "volume": 2073202.0}, {"date": "2020-07-20", "close": 1.975, "volume": 1980278.0}, {"date": "2020-07-21", "close": 1.96, "volume": 2163724.0}, {"date": "2020-07-22", "close": 1.955, "volume": 2116070.0}, {"date": "2020-07-23", "close": 1.945, "volume": 1042316.0}, {"date": "2020-07-24", "close": 1.98, "volume": 1825480.0}, {"date": "2020-07-27", "close": 1.985, "volume": 2246146.0}, {"date": "2020-07-28", "close": 2.01, "volume": 1795300.0}, {"date": "2020-07-29", "close": 2.085, "volume": 3141502.0}, {"date": "2020-07-30", "close": 2.135, "volume": 1596304.0}, {"date": "2020-07-31", "close": 2.16, "volume": 6028616.0}, {"date": "2020-08-03", "close": 2.13, "volume": 1355456.0}, {"date": "2020-08-04", "close": 2.14, "volume": 2243562.0}, {"date": "2020-08-05", "close": 2.13, "volume": 2231488.0}, {"date": "2020-08-06", "close": 2.145, "volume": 1863272.0}, {"date": "2020-08-07", "close": 2.105, "volume": 1519926.0}, {"date": "2020-08-10", "close": 2.115, "volume": 1035046.0}, {"date": "2020-08-11", "close": 2.125, "volume": 1330568.0}, {"date": "2020-08-12", "close": 2.105, "volume": 1004204.0}, {"date": "2020-08-13", "close": 2.145, "volume": 2768202.0}, {"date": "2020-08-14", "close": 2.105, "volume": 1533358.0}, {"date": "2020-08-17", "close": 2.155, "volume": 1211050.0}, {"date": "2020-08-18", "close": 2.15, "volume": 1244518.0}, {"date": "2020-08-19", "close": 2.135, "volume": 1554512.0}, {"date": "2020-08-20", "close": 2.12, "volume": 1273286.0}, {"date": "2020-08-21", "close": 2.11, "volume": 1073496.0}, {"date": "2020-08-24", "close": 2.135, "volume": 1383432.0}, {"date": "2020-08-25", "close": 2.115, "volume": 1626602.0}, {"date": "2020-08-26", "close": 2.115, "volume": 1170390.0}, {"date": "2020-08-27", "close": 2.13, "volume": 767322.0}, {"date": "2020-08-28", "close": 2.155, "volume": 1361200.0}, {"date": "2020-08-31", "close": 2.15, "volume": 1079844.0}, {"date": "2020-09-01", "close": 2.14, "volume": 1470134.0}, {"date": "2020-09-02", "close": 2.165, "volume": 1522592.0}, {"date": "2020-09-03", "close": 2.15, "volume": 2157794.0}, {"date": "2020-09-04", "close": 2.155, "volume": 2110998.0}, {"date": "2020-09-08", "close": 2.14, "volume": 1326876.0}, {"date": "2020-09-09", "close": 2.175, "volume": 2258050.0}, {"date": "2020-09-10", "close": 2.165, "volume": 1368032.0}, {"date": "2020-09-11", "close": 2.215, "volume": 2537406.0}, {"date": "2020-09-14", "close": 2.305, "volume": 4268076.0}, {"date": "2020-09-15", "close": 2.325, "volume": 2563318.0}, {"date": "2020-09-16", "close": 2.36, "volume": 1561828.0}, {"date": "2020-09-17", "close": 2.415, "volume": 4906830.0}, {"date": "2020-09-18", "close": 2.375, "volume": 5608268.0}, {"date": "2020-09-21", "close": 2.365, "volume": 1858920.0}, {"date": "2020-09-22", "close": 2.38, "volume": 3798076.0}, {"date": "2020-09-23", "close": 2.36, "volume": 3144782.0}, {"date": "2020-09-24", "close": 2.295, "volume": 3472582.0}, {"date": "2020-09-25", "close": 2.365, "volume": 2876808.0}, {"date": "2020-09-28", "close": 2.335, "volume": 3039652.0}, {"date": "2020-09-29", "close": 2.32, "volume": 3506636.0}, {"date": "2020-09-30", "close": 2.35, "volume": 4086034.0}, {"date": "2020-10-01", "close": 2.34, "volume": 2720438.0}, {"date": "2020-10-02", "close": 2.315, "volume": 2905422.0}, {"date": "2020-10-05", "close": 2.45, "volume": 6129302.0}, {"date": "2020-10-06", "close": 2.38, "volume": 5975842.0}, {"date": "2020-10-07", "close": 2.485, "volume": 7510508.0}, {"date": "2020-10-08", "close": 2.615, "volume": 5304232.0}, {"date": "2020-10-09", "close": 2.7, "volume": 6509304.0}, {"date": "2020-10-12", "close": 2.705, "volume": 4427178.0}, {"date": "2020-10-13", "close": 2.645, "volume": 6518760.0}, {"date": "2020-10-14", "close": 2.555, "volume": 4728422.0}, {"date": "2020-10-15", "close": 2.515, "volume": 4539048.0}, {"date": "2020-10-16", "close": 2.505, "volume": 2900992.0}, {"date": "2020-10-19", "close": 2.49, "volume": 2958360.0}, {"date": "2020-10-20", "close": 2.525, "volume": 3732304.0}, {"date": "2020-10-21", "close": 2.5, "volume": 3646446.0}, {"date": "2020-10-22", "close": 2.51, "volume": 3488808.0}, {"date": "2020-10-23", "close": 2.52, "volume": 2551326.0}, {"date": "2020-10-26", "close": 2.465, "volume": 2983594.0}, {"date": "2020-10-27", "close": 2.455, "volume": 3119572.0}, {"date": "2020-10-28", "close": 2.415, "volume": 3386508.0}, {"date": "2020-10-29", "close": 2.435, "volume": 3296786.0}, {"date": "2020-10-30", "close": 2.42, "volume": 3811404.0}, {"date": "2020-11-02", "close": 2.385, "volume": 2027592.0}, {"date": "2020-11-03", "close": 2.425, "volume": 2918128.0}, {"date": "2020-11-04", "close": 2.495, "volume": 1995836.0}, {"date": "2020-11-05", "close": 2.565, "volume": 4754478.0}, {"date": "2020-11-06", "close": 2.555, "volume": 2234174.0}, {"date": "2020-11-09", "close": 2.54, "volume": 2121432.0}, {"date": "2020-11-10", "close": 2.46, "volume": 3158182.0}, {"date": "2020-11-11", "close": 2.53, "volume": 2443766.0}, {"date": "2020-11-12", "close": 2.485, "volume": 1920766.0}, {"date": "2020-11-13", "close": 2.53, "volume": 1980860.0}, {"date": "2020-11-16", "close": 2.55, "volume": 1472222.0}, {"date": "2020-11-17", "close": 2.54, "volume": 1790212.0}, {"date": "2020-11-18", "close": 2.53, "volume": 1979360.0}, {"date": "2020-11-19", "close": 2.495, "volume": 1925466.0}, {"date": "2020-11-20", "close": 2.53, "volume": 2057824.0}, {"date": "2020-11-23", "close": 2.56, "volume": 2284146.0}, {"date": "2020-11-24", "close": 2.565, "volume": 1727048.0}, {"date": "2020-11-25", "close": 2.54, "volume": 1174492.0}, {"date": "2020-11-27", "close": 2.55, "volume": 1198178.0}, {"date": "2020-11-30", "close": 2.575, "volume": 2907558.0}, {"date": "2020-12-01", "close": 2.615, "volume": 2035678.0}, {"date": "2020-12-02", "close": 2.685, "volume": 5363324.0}, {"date": "2020-12-03", "close": 2.635, "volume": 2829980.0}, {"date": "2020-12-04", "close": 2.66, "volume": 2370962.0}, {"date": "2020-12-07", "close": 2.67, "volume": 2505036.0}, {"date": "2020-12-08", "close": 2.69, "volume": 2240086.0}, {"date": "2020-12-09", "close": 2.655, "volume": 4142334.0}, {"date": "2020-12-10", "close": 2.66, "volume": 2929884.0}, {"date": "2020-12-11", "close": 2.655, "volume": 1256288.0}, {"date": "2020-12-14", "close": 2.625, "volume": 2881748.0}, {"date": "2020-12-15", "close": 2.705, "volume": 3444188.0}, {"date": "2020-12-16", "close": 2.69, "volume": 4304872.0}, {"date": "2020-12-17", "close": 2.72, "volume": 4168458.0}, {"date": "2020-12-18", "close": 2.7, "volume": 6862786.0}, {"date": "2020-12-21", "close": 2.63, "volume": 3560072.0}, {"date": "2020-12-22", "close": 2.74, "volume": 3875444.0}, {"date": "2020-12-23", "close": 2.79, "volume": 4004842.0}, {"date": "2020-12-24", "close": 2.8, "volume": 1005292.0}, {"date": "2020-12-28", "close": 2.79, "volume": 2582324.0}, {"date": "2020-12-29", "close": 2.795, "volume": 1555546.0}, {"date": "2020-12-30", "close": 2.82, "volume": 1347904.0}, {"date": "2020-12-31", "close": 2.825, "volume": 2094320.0}, {"date": "2021-01-04", "close": 2.865, "volume": 3811370.0}, {"date": "2021-01-05", "close": 2.94, "volume": 5623670.0}, {"date": "2021-01-06", "close": 3.035, "volume": 7913682.0}, {"date": "2021-01-07", "close": 2.98, "volume": 3609658.0}, {"date": "2021-01-08", "close": 3.15, "volume": 5004156.0}, {"date": "2021-01-11", "close": 3.19, "volume": 5007746.0}, {"date": "2021-01-12", "close": 3.26, "volume": 6236910.0}, {"date": "2021-01-13", "close": 3.225, "volume": 6048082.0}, {"date": "2021-01-14", "close": 3.265, "volume": 5433700.0}, {"date": "2021-01-15", "close": 3.195, "volume": 4963940.0}, {"date": "2021-01-19", "close": 3.165, "volume": 5519972.0}, {"date": "2021-01-20", "close": 3.285, "volume": 5348942.0}, {"date": "2021-01-21", "close": 3.29, "volume": 4913474.0}, {"date": "2021-01-22", "close": 3.275, "volume": 4070924.0}, {"date": "2021-01-25", "close": 3.22, "volume": 4522584.0}, {"date": "2021-01-26", "close": 3.24, "volume": 4025726.0}, {"date": "2021-01-27", "close": 3.305, "volume": 8411104.0}, {"date": "2021-01-28", "close": 3.255, "volume": 5205894.0}, {"date": "2021-01-29", "close": 3.075, "volume": 8682272.0}, {"date": "2021-02-01", "close": 3.185, "volume": 4483272.0}, {"date": "2021-02-02", "close": 3.225, "volume": 3226390.0}, {"date": "2021-02-03", "close": 3.245, "volume": 4325530.0}, {"date": "2021-02-04", "close": 3.225, "volume": 3212512.0}, {"date": "2021-02-05", "close": 3.215, "volume": 2484390.0}, {"date": "2021-02-08", "close": 3.295, "volume": 3965588.0}, {"date": "2021-02-09", "close": 3.32, "volume": 2691748.0}, {"date": "2021-02-10", "close": 3.29, "volume": 2439820.0}, {"date": "2021-02-11", "close": 3.31, "volume": 2675028.0}, {"date": "2021-02-12", "close": 3.365, "volume": 3163370.0}, {"date": "2021-02-16", "close": 3.29, "volume": 3521846.0}, {"date": "2021-02-17", "close": 3.245, "volume": 3313394.0}, {"date": "2021-02-18", "close": 3.29, "volume": 3784164.0}, {"date": "2021-02-19", "close": 3.28, "volume": 3247110.0}, {"date": "2021-02-22", "close": 3.22, "volume": 3747784.0}, {"date": "2021-02-23", "close": 3.15, "volume": 6101496.0}, {"date": "2021-02-24", "close": 3.185, "volume": 4214702.0}, {"date": "2021-02-25", "close": 3.13, "volume": 4089396.0}, {"date": "2021-02-26", "close": 3.065, "volume": 6002896.0}, {"date": "2021-03-01", "close": 3.195, "volume": 4054256.0}, {"date": "2021-03-02", "close": 3.235, "volume": 3502020.0}, {"date": "2021-03-03", "close": 3.235, "volume": 4960550.0}, {"date": "2021-03-04", "close": 3.22, "volume": 6030414.0}, {"date": "2021-03-05", "close": 3.19, "volume": 4992490.0}, {"date": "2021-03-08", "close": 3.115, "volume": 2769572.0}, {"date": "2021-03-09", "close": 3.24, "volume": 4777840.0}, {"date": "2021-03-10", "close": 3.275, "volume": 3447124.0}, {"date": "2021-03-11", "close": 3.365, "volume": 5342774.0}, {"date": "2021-03-12", "close": 3.27, "volume": 2675402.0}, {"date": "2021-03-15", "close": 3.28, "volume": 2424692.0}, {"date": "2021-03-16", "close": 3.32, "volume": 4819762.0}, {"date": "2021-03-17", "close": 3.245, "volume": 3473288.0}, {"date": "2021-03-18", "close": 3.145, "volume": 3801068.0}, {"date": "2021-03-19", "close": 3.19, "volume": 4086482.0}, {"date": "2021-03-22", "close": 3.23, "volume": 1946326.0}, {"date": "2021-03-23", "close": 3.19, "volume": 2386930.0}, {"date": "2021-03-24", "close": 3.17, "volume": 3640204.0}, {"date": "2021-03-25", "close": 3.13, "volume": 3939510.0}, {"date": "2021-03-26", "close": 3.205, "volume": 4681514.0}, {"date": "2021-03-29", "close": 3.145, "volume": 4322446.0}, {"date": "2021-03-30", "close": 3.195, "volume": 3464140.0}, {"date": "2021-03-31", "close": 3.17, "volume": 3648440.0}, {"date": "2021-04-01", "close": 3.25, "volume": 3569700.0}, {"date": "2021-04-05", "close": 3.27, "volume": 1941006.0}, {"date": "2021-04-06", "close": 3.265, "volume": 2016144.0}, {"date": "2021-04-07", "close": 3.27, "volume": 2970570.0}, {"date": "2021-04-08", "close": 3.295, "volume": 2727220.0}, {"date": "2021-04-09", "close": 3.36, "volume": 2607824.0}, {"date": "2021-04-12", "close": 3.19, "volume": 2552892.0}, {"date": "2021-04-13", "close": 3.13, "volume": 5170080.0}, {"date": "2021-04-14", "close": 3.05, "volume": 5348592.0}, {"date": "2021-04-15", "close": 3.28, "volume": 5709748.0}, {"date": "2021-04-16", "close": 3.48, "volume": 5345600.0}, {"date": "2021-04-19", "close": 3.48, "volume": 2569934.0}, {"date": "2021-04-20", "close": 3.48, "volume": 2374752.0}, {"date": "2021-04-21", "close": 3.505, "volume": 3978690.0}, {"date": "2021-04-22", "close": 3.585, "volume": 3334326.0}, {"date": "2021-04-23", "close": 3.585, "volume": 2481290.0}, {"date": "2021-04-26", "close": 3.595, "volume": 1422262.0}, {"date": "2021-04-27", "close": 3.61, "volume": 1554528.0}, {"date": "2021-04-28", "close": 3.605, "volume": 3576468.0}, {"date": "2021-04-29", "close": 3.655, "volume": 1849240.0}, {"date": "2021-04-30", "close": 3.58, "volume": 4209944.0}, {"date": "2021-05-03", "close": 3.6, "volume": 2481818.0}, {"date": "2021-05-04", "close": 3.565, "volume": 1770646.0}, {"date": "2021-05-05", "close": 3.62, "volume": 1137674.0}, {"date": "2021-05-06", "close": 3.76, "volume": 6873170.0}, {"date": "2021-05-07", "close": 3.78, "volume": 3799352.0}, {"date": "2021-05-10", "close": 3.8, "volume": 5985592.0}, {"date": "2021-05-11", "close": 3.775, "volume": 5084214.0}, {"date": "2021-05-12", "close": 3.645, "volume": 4256336.0}, {"date": "2021-05-13", "close": 3.675, "volume": 3506470.0}, {"date": "2021-05-14", "close": 3.695, "volume": 1717922.0}, {"date": "2021-05-17", "close": 3.655, "volume": 2686144.0}, {"date": "2021-05-18", "close": 3.725, "volume": 2604974.0}, {"date": "2021-05-19", "close": 3.735, "volume": 3708848.0}, {"date": "2021-05-20", "close": 3.78, "volume": 2160650.0}, {"date": "2021-05-21", "close": 3.77, "volume": 1991780.0}, {"date": "2021-05-24", "close": 3.82, "volume": 1417674.0}, {"date": "2021-05-25", "close": 3.805, "volume": 1961760.0}, {"date": "2021-05-26", "close": 3.915, "volume": 2499868.0}, {"date": "2021-05-27", "close": 3.96, "volume": 4009472.0}, {"date": "2021-05-28", "close": 3.965, "volume": 2575300.0}, {"date": "2021-06-01", "close": 4.005, "volume": 2404196.0}, {"date": "2021-06-02", "close": 4.055, "volume": 4927328.0}, {"date": "2021-06-03", "close": 4.005, "volume": 6030240.0}, {"date": "2021-06-04", "close": 4.045, "volume": 1578946.0}, {"date": "2021-06-07", "close": 4.095, "volume": 2188150.0}, {"date": "2021-06-08", "close": 4.1, "volume": 1337738.0}, {"date": "2021-06-09", "close": 4.08, "volume": 3490500.0}, {"date": "2021-06-10", "close": 4.12, "volume": 1642024.0}, {"date": "2021-06-11", "close": 4.135, "volume": 3113796.0}, {"date": "2021-06-14", "close": 4.125, "volume": 2630916.0}, {"date": "2021-06-15", "close": 4.09, "volume": 3566738.0}, {"date": "2021-06-16", "close": 4.05, "volume": 4629790.0}, {"date": "2021-06-17", "close": 4.025, "volume": 5079398.0}, {"date": "2021-06-18", "close": 3.92, "volume": 14762126.0}, {"date": "2021-06-21", "close": 3.97, "volume": 3144162.0}, {"date": "2021-06-22", "close": 4.035, "volume": 4053298.0}, {"date": "2021-06-23", "close": 3.895, "volume": 3720490.0}, {"date": "2021-06-24", "close": 3.935, "volume": 3103710.0}, {"date": "2021-06-25", "close": 3.915, "volume": 2755696.0}, {"date": "2021-06-28", "close": 3.935, "volume": 2554744.0}, {"date": "2021-06-29", "close": 3.925, "volume": 2868932.0}, {"date": "2021-06-30", "close": 3.905, "volume": 2857450.0}, {"date": "2021-07-01", "close": 3.855, "volume": 2165538.0}, {"date": "2021-07-02", "close": 3.88, "volume": 2389718.0}, {"date": "2021-07-06", "close": 3.835, "volume": 2146896.0}, {"date": "2021-07-07", "close": 3.835, "volume": 1870068.0}, {"date": "2021-07-08", "close": 3.77, "volume": 4470942.0}, {"date": "2021-07-09", "close": 3.815, "volume": 3230578.0}, {"date": "2021-07-12", "close": 3.8, "volume": 1891818.0}, {"date": "2021-07-13", "close": 3.765, "volume": 2945046.0}, {"date": "2021-07-14", "close": 3.98, "volume": 5792984.0}, {"date": "2021-07-15", "close": 4.04, "volume": 8569004.0}, {"date": "2021-07-16", "close": 4.075, "volume": 4862236.0}, {"date": "2021-07-19", "close": 4.035, "volume": 4742828.0}, {"date": "2021-07-20", "close": 4.105, "volume": 4353124.0}, {"date": "2021-07-21", "close": 4.14, "volume": 4130530.0}, {"date": "2021-07-22", "close": 4.175, "volume": 4020366.0}, {"date": "2021-07-23", "close": 4.275, "volume": 3144878.0}, {"date": "2021-07-26", "close": 4.18, "volume": 4878620.0}, {"date": "2021-07-27", "close": 4.175, "volume": 5850094.0}, {"date": "2021-07-28", "close": 4.22, "volume": 2870832.0}, {"date": "2021-07-29", "close": 4.2, "volume": 2582694.0}, {"date": "2021-07-30", "close": 4.165, "volume": 8559508.0}, {"date": "2021-08-02", "close": 4.2, "volume": 1914728.0}, {"date": "2021-08-03", "close": 4.285, "volume": 3033760.0}, {"date": "2021-08-04", "close": 4.265, "volume": 3432118.0}, {"date": "2021-08-05", "close": 4.285, "volume": 2226572.0}, {"date": "2021-08-06", "close": 4.24, "volume": 2630718.0}, {"date": "2021-08-09", "close": 4.245, "volume": 939994.0}, {"date": "2021-08-10", "close": 4.275, "volume": 1691570.0}, {"date": "2021-08-11", "close": 4.265, "volume": 2071446.0}, {"date": "2021-08-12", "close": 4.35, "volume": 3640090.0}, {"date": "2021-08-13", "close": 4.43, "volume": 4147376.0}, {"date": "2021-08-16", "close": 4.425, "volume": 6264964.0}, {"date": "2021-08-17", "close": 4.465, "volume": 5026550.0}, {"date": "2021-08-18", "close": 4.43, "volume": 7519312.0}, {"date": "2021-08-19", "close": 4.415, "volume": 3821986.0}, {"date": "2021-08-20", "close": 4.445, "volume": 3284488.0}, {"date": "2021-08-23", "close": 4.545, "volume": 3962704.0}, {"date": "2021-08-24", "close": 4.515, "volume": 2948882.0}, {"date": "2021-08-25", "close": 4.55, "volume": 3187346.0}, {"date": "2021-08-26", "close": 4.5, "volume": 2243230.0}, {"date": "2021-08-27", "close": 4.565, "volume": 3198330.0}, {"date": "2021-08-30", "close": 4.595, "volume": 2136792.0}, {"date": "2021-08-31", "close": 4.67, "volume": 5962678.0}, {"date": "2021-09-01", "close": 4.67, "volume": 3871696.0}, {"date": "2021-09-02", "close": 4.745, "volume": 2018030.0}, {"date": "2021-09-03", "close": 4.8, "volume": 3984342.0}, {"date": "2021-09-07", "close": 4.82, "volume": 3398560.0}, {"date": "2021-09-08", "close": 4.705, "volume": 5223920.0}, {"date": "2021-09-09", "close": 4.71, "volume": 2306316.0}, {"date": "2021-09-10", "close": 4.73, "volume": 2998868.0}, {"date": "2021-09-13", "close": 4.76, "volume": 3810730.0}, {"date": "2021-09-14", "close": 4.775, "volume": 3806802.0}, {"date": "2021-09-15", "close": 4.82, "volume": 3552890.0}, {"date": "2021-09-16", "close": 4.735, "volume": 6123860.0}, {"date": "2021-09-17", "close": 4.67, "volume": 5346792.0}, {"date": "2021-09-20", "close": 4.635, "volume": 4951866.0}, {"date": "2021-09-21", "close": 4.705, "volume": 2732816.0}, {"date": "2021-09-22", "close": 4.745, "volume": 2883166.0}, {"date": "2021-09-23", "close": 4.84, "volume": 3147984.0}, {"date": "2021-09-24", "close": 4.795, "volume": 2550610.0}, {"date": "2021-09-27", "close": 4.575, "volume": 7759564.0}, {"date": "2021-09-28", "close": 4.415, "volume": 5598570.0}, {"date": "2021-09-29", "close": 4.445, "volume": 3946708.0}, {"date": "2021-09-30", "close": 4.415, "volume": 4913518.0}, {"date": "2021-10-01", "close": 4.47, "volume": 4172846.0}, {"date": "2021-10-04", "close": 4.425, "volume": 4424382.0}, {"date": "2021-10-05", "close": 4.475, "volume": 2874176.0}, {"date": "2021-10-06", "close": 4.4, "volume": 3251402.0}, {"date": "2021-10-07", "close": 4.46, "volume": 2960594.0}, {"date": "2021-10-08", "close": 4.41, "volume": 8052424.0}, {"date": "2021-10-11", "close": 4.415, "volume": 4397032.0}, {"date": "2021-10-12", "close": 4.46, "volume": 4645004.0}, {"date": "2021-10-13", "close": 4.785, "volume": 7637322.0}, {"date": "2021-10-14", "close": 4.88, "volume": 5409284.0}, {"date": "2021-10-15", "close": 4.955, "volume": 4059110.0}, {"date": "2021-10-18", "close": 4.94, "volume": 4113548.0}, {"date": "2021-10-19", "close": 4.975, "volume": 2849356.0}, {"date": "2021-10-20", "close": 4.875, "volume": 2934602.0}, {"date": "2021-10-21", "close": 4.815, "volume": 3093610.0}, {"date": "2021-10-22", "close": 4.76, "volume": 2525054.0}, {"date": "2021-10-25", "close": 4.64, "volume": 3842374.0}, {"date": "2021-10-26", "close": 4.595, "volume": 2463374.0}, {"date": "2021-10-27", "close": 4.585, "volume": 3144466.0}, {"date": "2021-10-28", "close": 4.56, "volume": 3137100.0}, {"date": "2021-10-29", "close": 4.48, "volume": 3622024.0}, {"date": "2021-11-01", "close": 4.485, "volume": 2124782.0}, {"date": "2021-11-02", "close": 4.525, "volume": 2650332.0}, {"date": "2021-11-03", "close": 4.515, "volume": 2091498.0}, {"date": "2021-11-04", "close": 4.49, "volume": 3673954.0}, {"date": "2021-11-05", "close": 4.485, "volume": 2325940.0}, {"date": "2021-11-08", "close": 4.6, "volume": 4135544.0}, {"date": "2021-11-09", "close": 4.54, "volume": 2671802.0}, {"date": "2021-11-10", "close": 4.455, "volume": 5655508.0}, {"date": "2021-11-11", "close": 4.47, "volume": 3345494.0}, {"date": "2021-11-12", "close": 4.575, "volume": 2531966.0}, {"date": "2021-11-15", "close": 4.525, "volume": 1681398.0}, {"date": "2021-11-16", "close": 4.545, "volume": 1241062.0}, {"date": "2021-11-17", "close": 4.545, "volume": 1463340.0}, {"date": "2021-11-18", "close": 4.48, "volume": 1753210.0}, {"date": "2021-11-19", "close": 4.495, "volume": 1663592.0}, {"date": "2021-11-22", "close": 4.36, "volume": 3526246.0}, {"date": "2021-11-23", "close": 4.375, "volume": 2699812.0}, {"date": "2021-11-24", "close": 4.365, "volume": 2343060.0}, {"date": "2021-11-26", "close": 4.19, "volume": 3852208.0}, {"date": "2021-11-29", "close": 4.28, "volume": 3545678.0}, {"date": "2021-11-30", "close": 4.27, "volume": 7924656.0}, {"date": "2021-12-01", "close": 4.215, "volume": 5147938.0}, {"date": "2021-12-02", "close": 4.375, "volume": 5696864.0}, {"date": "2021-12-03", "close": 4.295, "volume": 2886920.0}, {"date": "2021-12-06", "close": 4.225, "volume": 2163664.0}, {"date": "2021-12-07", "close": 4.36, "volume": 6763244.0}, {"date": "2021-12-08", "close": 4.38, "volume": 2724932.0}, {"date": "2021-12-09", "close": 4.355, "volume": 2152328.0}, {"date": "2021-12-10", "close": 4.335, "volume": 3217098.0}, {"date": "2021-12-13", "close": 4.325, "volume": 2289794.0}, {"date": "2021-12-14", "close": 4.31, "volume": 3875846.0}, {"date": "2021-12-15", "close": 4.335, "volume": 2364070.0}, {"date": "2021-12-16", "close": 4.405, "volume": 5436088.0}, {"date": "2021-12-17", "close": 4.505, "volume": 5381718.0}, {"date": "2021-12-20", "close": 4.505, "volume": 3610572.0}, {"date": "2021-12-21", "close": 4.65, "volume": 3051218.0}, {"date": "2021-12-22", "close": 4.705, "volume": 3481100.0}, {"date": "2021-12-23", "close": 4.725, "volume": 2385740.0}, {"date": "2021-12-27", "close": 4.82, "volume": 1566764.0}, {"date": "2021-12-28", "close": 4.815, "volume": 1411168.0}, {"date": "2021-12-29", "close": 4.84, "volume": 1173194.0}, {"date": "2021-12-30", "close": 4.88, "volume": 1907620.0}, {"date": "2021-12-31", "close": 4.88, "volume": 1201672.0}, {"date": "2022-01-03", "close": 4.875, "volume": 2489906.0}, {"date": "2022-01-04", "close": 4.885, "volume": 3874356.0}, {"date": "2022-01-05", "close": 4.755, "volume": 3496712.0}, {"date": "2022-01-06", "close": 4.775, "volume": 4532428.0}, {"date": "2022-01-07", "close": 4.805, "volume": 4575786.0}, {"date": "2022-01-10", "close": 4.685, "volume": 4019336.0}, {"date": "2022-01-11", "close": 4.755, "volume": 4412512.0}, {"date": "2022-01-12", "close": 4.35, "volume": 16307036.0}, {"date": "2022-01-13", "close": 4.315, "volume": 11035778.0}, {"date": "2022-01-14", "close": 4.29, "volume": 9751654.0}, {"date": "2022-01-18", "close": 4.19, "volume": 8973008.0}, {"date": "2022-01-19", "close": 4.12, "volume": 10567220.0}, {"date": "2022-01-20", "close": 4.045, "volume": 8036816.0}, {"date": "2022-01-21", "close": 3.93, "volume": 10458384.0}, {"date": "2022-01-24", "close": 3.81, "volume": 10451662.0}, {"date": "2022-01-25", "close": 3.7, "volume": 9534474.0}, {"date": "2022-01-26", "close": 3.655, "volume": 9684132.0}, {"date": "2022-01-27", "close": 3.54, "volume": 6654766.0}, {"date": "2022-01-28", "close": 3.705, "volume": 10622262.0}, {"date": "2022-01-31", "close": 3.845, "volume": 6336904.0}, {"date": "2022-02-01", "close": 3.86, "volume": 4768758.0}, {"date": "2022-02-02", "close": 3.915, "volume": 8295498.0}, {"date": "2022-02-03", "close": 3.775, "volume": 5665850.0}, {"date": "2022-02-04", "close": 3.8, "volume": 5036556.0}, {"date": "2022-02-07", "close": 3.72, "volume": 7352272.0}, {"date": "2022-02-08", "close": 3.77, "volume": 7027314.0}, {"date": "2022-02-09", "close": 3.825, "volume": 5079664.0}, {"date": "2022-02-10", "close": 3.745, "volume": 4499430.0}, {"date": "2022-02-11", "close": 3.64, "volume": 3292988.0}, {"date": "2022-02-14", "close": 3.58, "volume": 5387108.0}, {"date": "2022-02-15", "close": 3.735, "volume": 4236782.0}, {"date": "2022-02-16", "close": 3.725, "volume": 3731154.0}, {"date": "2022-02-17", "close": 3.68, "volume": 3270300.0}, {"date": "2022-02-18", "close": 3.665, "volume": 7126836.0}, {"date": "2022-02-22", "close": 3.75, "volume": 9314184.0}, {"date": "2022-02-23", "close": 3.685, "volume": 19414228.0}, {"date": "2022-02-24", "close": 3.59, "volume": 11458192.0}, {"date": "2022-02-25", "close": 3.715, "volume": 6946110.0}, {"date": "2022-02-28", "close": 3.645, "volume": 7157064.0}, {"date": "2022-03-01", "close": 3.555, "volume": 5983344.0}, {"date": "2022-03-02", "close": 3.66, "volume": 7931504.0}, {"date": "2022-03-03", "close": 3.65, "volume": 10786818.0}, {"date": "2022-03-04", "close": 3.66, "volume": 10305810.0}, {"date": "2022-03-07", "close": 3.62, "volume": 10316554.0}, {"date": "2022-03-08", "close": 3.74, "volume": 11382168.0}, {"date": "2022-03-09", "close": 3.8, "volume": 5765922.0}, {"date": "2022-03-10", "close": 3.785, "volume": 8076148.0}, {"date": "2022-03-11", "close": 3.77, "volume": 4725284.0}, {"date": "2022-03-14", "close": 3.845, "volume": 5621348.0}, {"date": "2022-03-15", "close": 3.835, "volume": 7040192.0}, {"date": "2022-03-16", "close": 3.975, "volume": 4822354.0}, {"date": "2022-03-17", "close": 3.97, "volume": 8220260.0}, {"date": "2022-03-18", "close": 4.015, "volume": 6019176.0}, {"date": "2022-03-21", "close": 3.94, "volume": 4759288.0}, {"date": "2022-03-22", "close": 4.0, "volume": 3612374.0}, {"date": "2022-03-23", "close": 3.925, "volume": 7272118.0}, {"date": "2022-03-24", "close": 3.965, "volume": 3415126.0}, {"date": "2022-03-25", "close": 3.95, "volume": 3243018.0}, {"date": "2022-03-28", "close": 3.96, "volume": 3433854.0}, {"date": "2022-03-29", "close": 4.02, "volume": 5271580.0}, {"date": "2022-03-30", "close": 3.925, "volume": 4920616.0}, {"date": "2022-03-31", "close": 3.855, "volume": 5653124.0}, {"date": "2022-04-01", "close": 3.945, "volume": 15204284.0}, {"date": "2022-04-04", "close": 3.965, "volume": 4167002.0}, {"date": "2022-04-05", "close": 3.93, "volume": 3486012.0}, {"date": "2022-04-06", "close": 3.85, "volume": 4191952.0}, {"date": "2022-04-07", "close": 3.775, "volume": 5445976.0}, {"date": "2022-04-08", "close": 3.79, "volume": 2263602.0}, {"date": "2022-04-11", "close": 3.68, "volume": 6190074.0}, {"date": "2022-04-12", "close": 3.605, "volume": 7841100.0}, {"date": "2022-04-13", "close": 3.565, "volume": 7028746.0}, {"date": "2022-04-14", "close": 3.5, "volume": 6484396.0}, {"date": "2022-04-18", "close": 3.45, "volume": 3694938.0}, {"date": "2022-04-19", "close": 3.475, "volume": 8379310.0}, {"date": "2022-04-20", "close": 3.495, "volume": 5057964.0}, {"date": "2022-04-21", "close": 3.435, "volume": 4453510.0}, {"date": "2022-04-22", "close": 3.38, "volume": 5617898.0}, {"date": "2022-04-25", "close": 3.43, "volume": 7580812.0}, {"date": "2022-04-26", "close": 3.355, "volume": 5296052.0}, {"date": "2022-04-27", "close": 3.325, "volume": 5272814.0}, {"date": "2022-04-28", "close": 3.405, "volume": 4514480.0}, {"date": "2022-04-29", "close": 3.22, "volume": 4360012.0}, {"date": "2022-05-02", "close": 3.215, "volume": 5308524.0}, {"date": "2022-05-03", "close": 3.215, "volume": 4305056.0}, {"date": "2022-05-04", "close": 3.245, "volume": 11124352.0}, {"date": "2022-05-05", "close": 3.17, "volume": 7561218.0}, {"date": "2022-05-06", "close": 3.12, "volume": 4975270.0}, {"date": "2022-05-09", "close": 3.065, "volume": 5337254.0}, {"date": "2022-05-10", "close": 3.11, "volume": 7624334.0}, {"date": "2022-05-11", "close": 3.005, "volume": 7809012.0}, {"date": "2022-05-12", "close": 3.11, "volume": 7683158.0}, {"date": "2022-05-13", "close": 3.075, "volume": 8653856.0}, {"date": "2022-05-16", "close": 3.02, "volume": 7327332.0}, {"date": "2022-05-17", "close": 3.14, "volume": 4348574.0}, {"date": "2022-05-18", "close": 3.005, "volume": 5290932.0}, {"date": "2022-05-19", "close": 2.955, "volume": 8257576.0}, {"date": "2022-05-20", "close": 2.97, "volume": 3961878.0}, {"date": "2022-05-23", "close": 3.02, "volume": 7057726.0}, {"date": "2022-05-24", "close": 2.945, "volume": 6540692.0}, {"date": "2022-05-25", "close": 2.885, "volume": 7082536.0}, {"date": "2022-05-26", "close": 2.97, "volume": 3795034.0}, {"date": "2022-05-27", "close": 3.05, "volume": 3563516.0}, {"date": "2022-05-31", "close": 2.99, "volume": 22281740.0}, {"date": "2022-06-01", "close": 3.015, "volume": 9016892.0}, {"date": "2022-06-02", "close": 3.085, "volume": 4690644.0}, {"date": "2022-06-03", "close": 3.02, "volume": 3912610.0}, {"date": "2022-06-06", "close": 3.01, "volume": 4405248.0}, {"date": "2022-06-07", "close": 3.005, "volume": 4991182.0}, {"date": "2022-06-08", "close": 2.985, "volume": 4357106.0}, {"date": "2022-06-09", "close": 2.945, "volume": 6643700.0}, {"date": "2022-06-10", "close": 2.85, "volume": 6524998.0}, {"date": "2022-06-13", "close": 2.775, "volume": 7815938.0}, {"date": "2022-06-14", "close": 2.825, "volume": 4822464.0}, {"date": "2022-06-15", "close": 2.81, "volume": 8790824.0}, {"date": "2022-06-16", "close": 2.66, "volume": 9357232.0}, {"date": "2022-06-17", "close": 2.605, "volume": 22259960.0}, {"date": "2022-06-21", "close": 2.745, "volume": 7725456.0}, {"date": "2022-06-22", "close": 2.665, "volume": 10326314.0}, {"date": "2022-06-23", "close": 2.71, "volume": 4246540.0}, {"date": "2022-06-24", "close": 2.745, "volume": 5249418.0}, {"date": "2022-06-27", "close": 2.725, "volume": 6076036.0}, {"date": "2022-06-28", "close": 2.66, "volume": 7369270.0}, {"date": "2022-06-29", "close": 2.67, "volume": 6261670.0}, {"date": "2022-06-30", "close": 2.655, "volume": 5029944.0}, {"date": "2022-07-01", "close": 2.705, "volume": 2925148.0}, {"date": "2022-07-05", "close": 2.655, "volume": 5250484.0}, {"date": "2022-07-06", "close": 2.68, "volume": 7105848.0}, {"date": "2022-07-07", "close": 2.73, "volume": 6579316.0}, {"date": "2022-07-08", "close": 2.63, "volume": 9007276.0}, {"date": "2022-07-11", "close": 2.575, "volume": 7026454.0}, {"date": "2022-07-12", "close": 2.56, "volume": 6228842.0}, {"date": "2022-07-13", "close": 2.555, "volume": 7058790.0}, {"date": "2022-07-14", "close": 2.505, "volume": 9044468.0}, {"date": "2022-07-15", "close": 2.525, "volume": 6220048.0}, {"date": "2022-07-18", "close": 2.53, "volume": 5574606.0}, {"date": "2022-07-19", "close": 2.595, "volume": 5633508.0}, {"date": "2022-07-20", "close": 2.535, "volume": 11821062.0}, {"date": "2022-07-21", "close": 2.605, "volume": 5992108.0}, {"date": "2022-07-22", "close": 2.57, "volume": 3660936.0}, {"date": "2022-07-25", "close": 2.59, "volume": 6610038.0}, {"date": "2022-07-26", "close": 2.485, "volume": 10909506.0}, {"date": "2022-07-27", "close": 2.58, "volume": 7096920.0}, {"date": "2022-07-28", "close": 2.62, "volume": 7861438.0}, {"date": "2022-07-29", "close": 2.65, "volume": 7609490.0}, {"date": "2022-08-01", "close": 2.68, "volume": 5541378.0}, {"date": "2022-08-02", "close": 2.685, "volume": 6367376.0}, {"date": "2022-08-03", "close": 2.745, "volume": 5005052.0}, {"date": "2022-08-04", "close": 2.75, "volume": 3638876.0}, {"date": "2022-08-05", "close": 2.74, "volume": 2610236.0}, {"date": "2022-08-08", "close": 2.715, "volume": 6028758.0}, {"date": "2022-08-09", "close": 2.685, "volume": 5026726.0}, {"date": "2022-08-10", "close": 2.735, "volume": 3317882.0}, {"date": "2022-08-11", "close": 2.715, "volume": 2500334.0}, {"date": "2022-08-12", "close": 2.755, "volume": 9543410.0}, {"date": "2022-08-15", "close": 2.755, "volume": 2716460.0}, {"date": "2022-08-16", "close": 2.74, "volume": 2948018.0}, {"date": "2022-08-17", "close": 2.75, "volume": 4023388.0}, {"date": "2022-08-18", "close": 2.715, "volume": 3049080.0}, {"date": "2022-08-19", "close": 2.665, "volume": 2311048.0}, {"date": "2022-08-22", "close": 2.595, "volume": 4617152.0}, {"date": "2022-08-23", "close": 2.595, "volume": 3969100.0}, {"date": "2022-08-24", "close": 2.59, "volume": 2581472.0}, {"date": "2022-08-25", "close": 2.6, "volume": 1615742.0}, {"date": "2022-08-26", "close": 2.53, "volume": 4083608.0}, {"date": "2022-08-29", "close": 2.515, "volume": 5684554.0}, {"date": "2022-08-30", "close": 2.51, "volume": 3971810.0}, {"date": "2022-08-31", "close": 2.505, "volume": 4209898.0}, {"date": "2022-09-01", "close": 2.54, "volume": 4757690.0}, {"date": "2022-09-02", "close": 2.495, "volume": 4339116.0}, {"date": "2022-09-06", "close": 2.475, "volume": 4794330.0}, {"date": "2022-09-07", "close": 2.55, "volume": 6264372.0}, {"date": "2022-09-08", "close": 2.565, "volume": 5576626.0}, {"date": "2022-09-09", "close": 2.61, "volume": 3221614.0}, {"date": "2022-09-12", "close": 2.645, "volume": 2981230.0}, {"date": "2022-09-13", "close": 2.565, "volume": 7487260.0}, {"date": "2022-09-14", "close": 2.555, "volume": 4810290.0}, {"date": "2022-09-15", "close": 2.535, "volume": 4863278.0}, {"date": "2022-09-16", "close": 2.48, "volume": 5573152.0}, {"date": "2022-09-19", "close": 2.495, "volume": 4529086.0}, {"date": "2022-09-20", "close": 2.49, "volume": 7696204.0}, {"date": "2022-09-21", "close": 2.455, "volume": 5163896.0}, {"date": "2022-09-22", "close": 2.405, "volume": 7232976.0}, {"date": "2022-09-23", "close": 2.39, "volume": 6243776.0}, {"date": "2022-09-26", "close": 2.395, "volume": 5295022.0}, {"date": "2022-09-27", "close": 2.395, "volume": 5738840.0}, {"date": "2022-09-28", "close": 2.435, "volume": 5493582.0}, {"date": "2022-09-29", "close": 2.36, "volume": 4825716.0}, {"date": "2022-09-30", "close": 2.355, "volume": 4852160.0}, {"date": "2022-10-03", "close": 2.395, "volume": 5224900.0}, {"date": "2022-10-04", "close": 2.48, "volume": 6758568.0}, {"date": "2022-10-05", "close": 2.465, "volume": 8494720.0}, {"date": "2022-10-06", "close": 2.43, "volume": 5985144.0}, {"date": "2022-10-07", "close": 2.365, "volume": 17613740.0}, {"date": "2022-10-10", "close": 2.465, "volume": 10671366.0}, {"date": "2022-10-11", "close": 2.375, "volume": 10994570.0}, {"date": "2022-10-12", "close": 2.295, "volume": 11034886.0}, {"date": "2022-10-13", "close": 2.29, "volume": 13421462.0}, {"date": "2022-10-14", "close": 2.22, "volume": 12099868.0}, {"date": "2022-10-17", "close": 2.315, "volume": 14618992.0}, {"date": "2022-10-18", "close": 2.29, "volume": 7968748.0}, {"date": "2022-10-19", "close": 2.26, "volume": 5809526.0}, {"date": "2022-10-20", "close": 2.28, "volume": 6856784.0}, {"date": "2022-10-21", "close": 2.325, "volume": 5526904.0}, {"date": "2022-10-24", "close": 2.32, "volume": 3824564.0}, {"date": "2022-10-25", "close": 2.35, "volume": 4820106.0}, {"date": "2022-10-26", "close": 2.36, "volume": 3193920.0}, {"date": "2022-10-27", "close": 2.34, "volume": 6578734.0}, {"date": "2022-10-28", "close": 2.37, "volume": 3388700.0}, {"date": "2022-10-31", "close": 2.35, "volume": 2604798.0}, {"date": "2022-11-01", "close": 2.365, "volume": 5516166.0}, {"date": "2022-11-02", "close": 2.315, "volume": 5485926.0}, {"date": "2022-11-03", "close": 2.29, "volume": 7235790.0}, {"date": "2022-11-04", "close": 2.36, "volume": 6240942.0}, {"date": "2022-11-07", "close": 2.41, "volume": 4503942.0}, {"date": "2022-11-08", "close": 2.42, "volume": 6486750.0}, {"date": "2022-11-09", "close": 2.385, "volume": 3688870.0}, {"date": "2022-11-10", "close": 2.485, "volume": 7356754.0}, {"date": "2022-11-11", "close": 2.525, "volume": 5135418.0}, {"date": "2022-11-14", "close": 2.495, "volume": 5176740.0}, {"date": "2022-11-15", "close": 2.495, "volume": 8722380.0}, {"date": "2022-11-16", "close": 2.49, "volume": 5357100.0}, {"date": "2022-11-17", "close": 2.47, "volume": 4969588.0}, {"date": "2022-11-18", "close": 2.455, "volume": 2403336.0}, {"date": "2022-11-21", "close": 2.415, "volume": 2520176.0}, {"date": "2022-11-22", "close": 2.415, "volume": 3957840.0}, {"date": "2022-11-23", "close": 2.405, "volume": 3542248.0}, {"date": "2022-11-25", "close": 2.5, "volume": 3461222.0}, {"date": "2022-11-28", "close": 2.475, "volume": 3508406.0}, {"date": "2022-11-29", "close": 2.475, "volume": 3646632.0}, {"date": "2022-11-30", "close": 2.56, "volume": 3600842.0}, {"date": "2022-12-01", "close": 2.575, "volume": 2884428.0}, {"date": "2022-12-02", "close": 2.555, "volume": 2614048.0}, {"date": "2022-12-05", "close": 2.52, "volume": 4129218.0}, {"date": "2022-12-06", "close": 2.46, "volume": 5397136.0}, {"date": "2022-12-07", "close": 2.45, "volume": 2447148.0}, {"date": "2022-12-08", "close": 2.465, "volume": 2581464.0}, {"date": "2022-12-09", "close": 2.355, "volume": 2944692.0}, {"date": "2022-12-12", "close": 2.4, "volume": 2435286.0}, {"date": "2022-12-13", "close": 2.415, "volume": 5149898.0}, {"date": "2022-12-14", "close": 2.405, "volume": 5467804.0}, {"date": "2022-12-15", "close": 2.32, "volume": 6062772.0}, {"date": "2022-12-16", "close": 2.29, "volume": 8514256.0}, {"date": "2022-12-19", "close": 2.29, "volume": 6253060.0}, {"date": "2022-12-20", "close": 2.325, "volume": 5186592.0}, {"date": "2022-12-21", "close": 2.34, "volume": 4174706.0}, {"date": "2022-12-22", "close": 2.285, "volume": 2801138.0}, {"date": "2022-12-23", "close": 2.265, "volume": 2887382.0}, {"date": "2022-12-27", "close": 2.29, "volume": 4889300.0}, {"date": "2022-12-28", "close": 2.285, "volume": 5494082.0}, {"date": "2022-12-29", "close": 2.325, "volume": 5158816.0}, {"date": "2022-12-30", "close": 2.33, "volume": 3605766.0}, {"date": "2023-01-03", "close": 2.355, "volume": 6515104.0}, {"date": "2023-01-04", "close": 2.345, "volume": 4664850.0}, {"date": "2023-01-05", "close": 2.3, "volume": 3960852.0}, {"date": "2023-01-06", "close": 2.33, "volume": 5946856.0}, {"date": "2023-01-09", "close": 2.37, "volume": 4404290.0}, {"date": "2023-01-10", "close": 2.365, "volume": 4722036.0}, {"date": "2023-01-11", "close": 2.395, "volume": 5598140.0}, {"date": "2023-01-12", "close": 2.42, "volume": 4840750.0}, {"date": "2023-01-13", "close": 2.395, "volume": 3941930.0}, {"date": "2023-01-17", "close": 2.445, "volume": 11383688.0}, {"date": "2023-01-18", "close": 2.485, "volume": 10741688.0}, {"date": "2023-01-19", "close": 2.51, "volume": 7023152.0}, {"date": "2023-01-20", "close": 2.5, "volume": 8705258.0}, {"date": "2023-01-23", "close": 2.495, "volume": 6877800.0}, {"date": "2023-01-24", "close": 2.49, "volume": 8122164.0}, {"date": "2023-01-25", "close": 2.46, "volume": 6553998.0}, {"date": "2023-01-26", "close": 2.475, "volume": 8046704.0}, {"date": "2023-01-27", "close": 2.45, "volume": 3674490.0}, {"date": "2023-01-30", "close": 2.465, "volume": 7615034.0}, {"date": "2023-01-31", "close": 2.445, "volume": 6168564.0}, {"date": "2023-02-01", "close": 2.46, "volume": 5721548.0}, {"date": "2023-02-02", "close": 2.545, "volume": 6961364.0}, {"date": "2023-02-03", "close": 2.495, "volume": 4406822.0}, {"date": "2023-02-06", "close": 2.43, "volume": 3873392.0}, {"date": "2023-02-07", "close": 2.43, "volume": 3495856.0}, {"date": "2023-02-08", "close": 2.45, "volume": 2839180.0}, {"date": "2023-02-09", "close": 2.445, "volume": 1952362.0}, {"date": "2023-02-10", "close": 2.45, "volume": 2767406.0}, {"date": "2023-02-13", "close": 2.44, "volume": 2271536.0}, {"date": "2023-02-14", "close": 2.44, "volume": 2958802.0}, {"date": "2023-02-15", "close": 2.47, "volume": 2869634.0}, {"date": "2023-02-16", "close": 2.46, "volume": 3330588.0}, {"date": "2023-02-17", "close": 2.425, "volume": 4749354.0}, {"date": "2023-02-21", "close": 2.395, "volume": 4666620.0}, {"date": "2023-02-22", "close": 2.375, "volume": 4565230.0}, {"date": "2023-02-23", "close": 2.385, "volume": 2493314.0}, {"date": "2023-02-24", "close": 2.35, "volume": 2782162.0}, {"date": "2023-02-27", "close": 2.335, "volume": 3949264.0}, {"date": "2023-02-28", "close": 2.335, "volume": 4799754.0}, {"date": "2023-03-01", "close": 2.34, "volume": 3000604.0}, {"date": "2023-03-02", "close": 2.37, "volume": 3954546.0}, {"date": "2023-03-03", "close": 2.405, "volume": 1860900.0}, {"date": "2023-03-06", "close": 2.43, "volume": 2260750.0}, {"date": "2023-03-07", "close": 2.39, "volume": 2739658.0}, {"date": "2023-03-08", "close": 2.41, "volume": 2382920.0}, {"date": "2023-03-09", "close": 2.365, "volume": 2903706.0}, {"date": "2023-03-10", "close": 2.345, "volume": 2788488.0}, {"date": "2023-03-13", "close": 2.335, "volume": 4615080.0}, {"date": "2023-03-14", "close": 2.33, "volume": 3445320.0}, {"date": "2023-03-15", "close": 2.27, "volume": 4102576.0}, {"date": "2023-03-16", "close": 2.305, "volume": 3824332.0}, {"date": "2023-03-17", "close": 2.285, "volume": 3634644.0}, {"date": "2023-03-20", "close": 2.26, "volume": 3642516.0}, {"date": "2023-03-21", "close": 2.235, "volume": 2870952.0}, {"date": "2023-03-22", "close": 2.19, "volume": 4882722.0}, {"date": "2023-03-23", "close": 2.21, "volume": 3825940.0}, {"date": "2023-03-24", "close": 2.205, "volume": 2793558.0}, {"date": "2023-03-27", "close": 2.215, "volume": 3223384.0}, {"date": "2023-03-28", "close": 2.175, "volume": 5827498.0}, {"date": "2023-03-29", "close": 2.195, "volume": 1769992.0}, {"date": "2023-03-30", "close": 2.2, "volume": 4232208.0}, {"date": "2023-03-31", "close": 2.245, "volume": 2897480.0}, {"date": "2023-04-03", "close": 2.25, "volume": 2754470.0}, {"date": "2023-04-04", "close": 2.25, "volume": 4035902.0}, {"date": "2023-04-05", "close": 2.25, "volume": 1608974.0}, {"date": "2023-04-06", "close": 2.25, "volume": 2095878.0}, {"date": "2023-04-10", "close": 2.265, "volume": 2591004.0}, {"date": "2023-04-11", "close": 2.28, "volume": 2336898.0}, {"date": "2023-04-12", "close": 2.25, "volume": 4922710.0}, {"date": "2023-04-13", "close": 2.18, "volume": 9292084.0}, {"date": "2023-04-14", "close": 2.165, "volume": 4907860.0}, {"date": "2023-04-17", "close": 2.175, "volume": 7536812.0}, {"date": "2023-04-18", "close": 2.215, "volume": 5387922.0}, {"date": "2023-04-19", "close": 2.165, "volume": 4279294.0}, {"date": "2023-04-20", "close": 2.21, "volume": 4923352.0}, {"date": "2023-04-21", "close": 2.205, "volume": 4332568.0}, {"date": "2023-04-24", "close": 2.285, "volume": 6399686.0}, {"date": "2023-04-25", "close": 2.235, "volume": 2523766.0}, {"date": "2023-04-26", "close": 2.255, "volume": 3484344.0}, {"date": "2023-04-27", "close": 2.345, "volume": 3659642.0}, {"date": "2023-04-28", "close": 2.35, "volume": 4839540.0}, {"date": "2023-05-01", "close": 2.37, "volume": 5133766.0}, {"date": "2023-05-02", "close": 2.365, "volume": 3820554.0}, {"date": "2023-05-03", "close": 2.33, "volume": 4244670.0}, {"date": "2023-05-04", "close": 2.32, "volume": 5857916.0}, {"date": "2023-05-05", "close": 2.315, "volume": 3180788.0}, {"date": "2023-05-08", "close": 2.31, "volume": 1721078.0}, {"date": "2023-05-09", "close": 2.325, "volume": 2850668.0}, {"date": "2023-05-10", "close": 2.33, "volume": 3381806.0}, {"date": "2023-05-11", "close": 2.33, "volume": 2419874.0}, {"date": "2023-05-12", "close": 2.32, "volume": 2013392.0}, {"date": "2023-05-15", "close": 2.355, "volume": 3076388.0}, {"date": "2023-05-16", "close": 2.33, "volume": 2155046.0}, {"date": "2023-05-17", "close": 2.325, "volume": 3255886.0}, {"date": "2023-05-18", "close": 2.32, "volume": 2396418.0}, {"date": "2023-05-19", "close": 2.33, "volume": 3225730.0}, {"date": "2023-05-22", "close": 2.39, "volume": 2261844.0}, {"date": "2023-05-23", "close": 2.355, "volume": 3179318.0}, {"date": "2023-05-24", "close": 2.37, "volume": 4385844.0}, {"date": "2023-05-25", "close": 2.365, "volume": 2786362.0}, {"date": "2023-05-26", "close": 2.43, "volume": 2799464.0}, {"date": "2023-05-30", "close": 2.41, "volume": 2656418.0}, {"date": "2023-05-31", "close": 2.44, "volume": 4595976.0}, {"date": "2023-06-01", "close": 2.465, "volume": 2908534.0}, {"date": "2023-06-02", "close": 2.475, "volume": 6669074.0}, {"date": "2023-06-05", "close": 2.41, "volume": 3634638.0}, {"date": "2023-06-06", "close": 2.41, "volume": 1928482.0}, {"date": "2023-06-07", "close": 2.425, "volume": 3144114.0}, {"date": "2023-06-08", "close": 2.38, "volume": 3046062.0}, {"date": "2023-06-09", "close": 2.38, "volume": 2496920.0}, {"date": "2023-06-12", "close": 2.38, "volume": 5727882.0}, {"date": "2023-06-13", "close": 2.365, "volume": 4389268.0}, {"date": "2023-06-14", "close": 2.355, "volume": 5707074.0}, {"date": "2023-06-15", "close": 2.35, "volume": 6458004.0}, {"date": "2023-06-16", "close": 2.335, "volume": 6494358.0}, {"date": "2023-06-20", "close": 2.315, "volume": 6278080.0}, {"date": "2023-06-21", "close": 2.31, "volume": 3346330.0}, {"date": "2023-06-22", "close": 2.315, "volume": 4011508.0}, {"date": "2023-06-23", "close": 2.285, "volume": 2193864.0}, {"date": "2023-06-26", "close": 2.315, "volume": 3283082.0}, {"date": "2023-06-27", "close": 2.325, "volume": 2117396.0}, {"date": "2023-06-28", "close": 2.335, "volume": 2434606.0}, {"date": "2023-06-29", "close": 2.35, "volume": 3445610.0}, {"date": "2023-06-30", "close": 2.36, "volume": 4376592.0}, {"date": "2023-07-03", "close": 2.395, "volume": 2685940.0}, {"date": "2023-07-05", "close": 2.385, "volume": 3245488.0}, {"date": "2023-07-06", "close": 2.38, "volume": 4833606.0}, {"date": "2023-07-07", "close": 2.375, "volume": 3496910.0}, {"date": "2023-07-10", "close": 2.34, "volume": 4167062.0}, {"date": "2023-07-11", "close": 2.35, "volume": 2923212.0}, {"date": "2023-07-12", "close": 2.37, "volume": 1646648.0}, {"date": "2023-07-13", "close": 2.4, "volume": 6470300.0}, {"date": "2023-07-14", "close": 2.46, "volume": 6901654.0}, {"date": "2023-07-17", "close": 2.525, "volume": 4477188.0}, {"date": "2023-07-18", "close": 2.545, "volume": 3633972.0}, {"date": "2023-07-19", "close": 2.555, "volume": 5027174.0}, {"date": "2023-07-20", "close": 2.455, "volume": 9620826.0}, {"date": "2023-07-21", "close": 2.475, "volume": 5565384.0}, {"date": "2023-07-24", "close": 2.45, "volume": 1320342.0}, {"date": "2023-07-25", "close": 2.455, "volume": 2077004.0}, {"date": "2023-07-26", "close": 2.455, "volume": 3441828.0}, {"date": "2023-07-27", "close": 2.435, "volume": 4030312.0}, {"date": "2023-07-28", "close": 2.42, "volume": 1842866.0}, {"date": "2023-07-31", "close": 2.445, "volume": 2278146.0}, {"date": "2023-08-01", "close": 2.465, "volume": 2191782.0}, {"date": "2023-08-02", "close": 2.425, "volume": 2725536.0}, {"date": "2023-08-03", "close": 2.405, "volume": 1781330.0}, {"date": "2023-08-04", "close": 2.45, "volume": 2643458.0}, {"date": "2023-08-07", "close": 2.47, "volume": 1676104.0}, {"date": "2023-08-08", "close": 2.49, "volume": 3073692.0}, {"date": "2023-08-09", "close": 2.5, "volume": 1819618.0}, {"date": "2023-08-10", "close": 2.51, "volume": 2648256.0}, {"date": "2023-08-11", "close": 2.485, "volume": 3615788.0}, {"date": "2023-08-14", "close": 2.49, "volume": 1969906.0}, {"date": "2023-08-15", "close": 2.49, "volume": 2188996.0}, {"date": "2023-08-16", "close": 2.5, "volume": 4406570.0}, {"date": "2023-08-17", "close": 2.49, "volume": 3075446.0}, {"date": "2023-08-18", "close": 2.47, "volume": 3068078.0}, {"date": "2023-08-21", "close": 2.49, "volume": 944080.0}, {"date": "2023-08-22", "close": 2.495, "volume": 3088386.0}, {"date": "2023-08-23", "close": 2.545, "volume": 2793328.0}, {"date": "2023-08-24", "close": 2.475, "volume": 3301814.0}, {"date": "2023-08-25", "close": 2.49, "volume": 2466964.0}, {"date": "2023-08-28", "close": 2.485, "volume": 1949192.0}, {"date": "2023-08-29", "close": 2.495, "volume": 1526278.0}, {"date": "2023-08-30", "close": 2.47, "volume": 4878016.0}, {"date": "2023-08-31", "close": 2.445, "volume": 6845494.0}, {"date": "2023-09-01", "close": 2.52, "volume": 2078596.0}, {"date": "2023-09-05", "close": 2.59, "volume": 4203638.0}, {"date": "2023-09-06", "close": 2.56, "volume": 2696710.0}, {"date": "2023-09-07", "close": 2.58, "volume": 2602634.0}, {"date": "2023-09-08", "close": 2.595, "volume": 1706116.0}, {"date": "2023-09-11", "close": 2.625, "volume": 2490866.0}, {"date": "2023-09-12", "close": 2.605, "volume": 4022518.0}, {"date": "2023-09-13", "close": 2.62, "volume": 2534396.0}, {"date": "2023-09-14", "close": 2.645, "volume": 1991252.0}, {"date": "2023-09-15", "close": 2.61, "volume": 6191352.0}, {"date": "2023-09-18", "close": 2.61, "volume": 1835622.0}, {"date": "2023-09-19", "close": 2.6, "volume": 1894802.0}, {"date": "2023-09-20", "close": 2.59, "volume": 1963458.0}, {"date": "2023-09-21", "close": 2.54, "volume": 2233114.0}, {"date": "2023-09-22", "close": 2.51, "volume": 1999760.0}, {"date": "2023-09-25", "close": 2.48, "volume": 2007644.0}, {"date": "2023-09-26", "close": 2.44, "volume": 1268104.0}, {"date": "2023-09-27", "close": 2.475, "volume": 4616298.0}, {"date": "2023-09-28", "close": 2.425, "volume": 4122424.0}, {"date": "2023-09-29", "close": 2.42, "volume": 4443474.0}, {"date": "2023-10-02", "close": 2.42, "volume": 2264718.0}, {"date": "2023-10-03", "close": 2.41, "volume": 1480112.0}, {"date": "2023-10-04", "close": 2.44, "volume": 2096304.0}, {"date": "2023-10-05", "close": 2.44, "volume": 1119624.0}, {"date": "2023-10-06", "close": 2.47, "volume": 1505172.0}, {"date": "2023-10-09", "close": 2.44, "volume": 1292956.0}, {"date": "2023-10-10", "close": 2.45, "volume": 1965540.0}, {"date": "2023-10-11", "close": 2.51, "volume": 4050548.0}, {"date": "2023-10-12", "close": 2.43, "volume": 3786730.0}, {"date": "2023-10-13", "close": 2.43, "volume": 3956320.0}, {"date": "2023-10-16", "close": 2.455, "volume": 3278768.0}, {"date": "2023-10-17", "close": 2.44, "volume": 2602796.0}, {"date": "2023-10-18", "close": 2.36, "volume": 6274006.0}, {"date": "2023-10-19", "close": 2.335, "volume": 3764798.0}, {"date": "2023-10-20", "close": 2.305, "volume": 3244362.0}, {"date": "2023-10-23", "close": 2.27, "volume": 3661826.0}, {"date": "2023-10-24", "close": 2.275, "volume": 7329994.0}, {"date": "2023-10-25", "close": 2.27, "volume": 3299380.0}, {"date": "2023-10-26", "close": 2.24, "volume": 4655600.0}, {"date": "2023-10-27", "close": 2.255, "volume": 2580970.0}, {"date": "2023-10-30", "close": 2.27, "volume": 1649144.0}, {"date": "2023-10-31", "close": 2.275, "volume": 3099386.0}, {"date": "2023-11-01", "close": 2.27, "volume": 4245382.0}, {"date": "2023-11-02", "close": 2.3, "volume": 3316842.0}, {"date": "2023-11-03", "close": 2.31, "volume": 2477848.0}, {"date": "2023-11-06", "close": 2.3, "volume": 1921578.0}, {"date": "2023-11-07", "close": 2.29, "volume": 3622818.0}, {"date": "2023-11-08", "close": 2.285, "volume": 2017800.0}, {"date": "2023-11-09", "close": 2.255, "volume": 4782932.0}, {"date": "2023-11-10", "close": 2.275, "volume": 2250366.0}, {"date": "2023-11-13", "close": 2.26, "volume": 2406310.0}, {"date": "2023-11-14", "close": 2.305, "volume": 2672096.0}, {"date": "2023-11-15", "close": 2.34, "volume": 3217132.0}, {"date": "2023-11-16", "close": 2.34, "volume": 5037296.0}, {"date": "2023-11-17", "close": 2.36, "volume": 2331232.0}, {"date": "2023-11-20", "close": 2.375, "volume": 3398332.0}, {"date": "2023-11-21", "close": 2.38, "volume": 1837342.0}, {"date": "2023-11-22", "close": 2.375, "volume": 1914612.0}, {"date": "2023-11-24", "close": 2.35, "volume": 1588440.0}, {"date": "2023-11-27", "close": 2.345, "volume": 2365810.0}, {"date": "2023-11-28", "close": 2.365, "volume": 2689250.0}, {"date": "2023-11-29", "close": 2.395, "volume": 2730356.0}, {"date": "2023-11-30", "close": 2.425, "volume": 4003020.0}, {"date": "2023-12-01", "close": 2.44, "volume": 2066790.0}, {"date": "2023-12-04", "close": 2.41, "volume": 3545164.0}, {"date": "2023-12-05", "close": 2.4, "volume": 1623302.0}, {"date": "2023-12-06", "close": 2.485, "volume": 3072236.0}, {"date": "2023-12-07", "close": 2.49, "volume": 2391080.0}, {"date": "2023-12-08", "close": 2.505, "volume": 4055828.0}, {"date": "2023-12-11", "close": 2.475, "volume": 3497576.0}, {"date": "2023-12-12", "close": 2.495, "volume": 3146786.0}, {"date": "2023-12-13", "close": 2.52, "volume": 3167494.0}, {"date": "2023-12-14", "close": 2.6, "volume": 3447436.0}, {"date": "2023-12-15", "close": 2.64, "volume": 4447566.0}, {"date": "2023-12-18", "close": 2.655, "volume": 2651646.0}, {"date": "2023-12-19", "close": 2.63, "volume": 2764546.0}, {"date": "2023-12-20", "close": 2.58, "volume": 3612324.0}, {"date": "2023-12-21", "close": 2.6, "volume": 3669042.0}, {"date": "2023-12-22", "close": 2.715, "volume": 6985028.0}, {"date": "2023-12-26", "close": 2.755, "volume": 2189968.0}, {"date": "2023-12-27", "close": 2.785, "volume": 2490576.0}, {"date": "2023-12-28", "close": 2.785, "volume": 2600042.0}, {"date": "2023-12-29", "close": 2.785, "volume": 3095210.0}, {"date": "2024-01-02", "close": 2.735, "volume": 6839612.0}, {"date": "2024-01-03", "close": 2.68, "volume": 9386158.0}, {"date": "2024-01-04", "close": 2.675, "volume": 2855484.0}, {"date": "2024-01-05", "close": 2.71, "volume": 5338872.0}, {"date": "2024-01-08", "close": 2.715, "volume": 5640580.0}, {"date": "2024-01-09", "close": 2.68, "volume": 4058042.0}, {"date": "2024-01-10", "close": 2.69, "volume": 6181180.0}, {"date": "2024-01-11", "close": 2.685, "volume": 5561350.0}, {"date": "2024-01-12", "close": 3.14, "volume": 30506920.0}, {"date": "2024-01-16", "close": 2.875, "volume": 10980180.0}, {"date": "2024-01-17", "close": 2.845, "volume": 9384036.0}, {"date": "2024-01-18", "close": 2.89, "volume": 6702694.0}, {"date": "2024-01-19", "close": 2.89, "volume": 6968362.0}, {"date": "2024-01-22", "close": 2.875, "volume": 5014654.0}, {"date": "2024-01-23", "close": 2.84, "volume": 5420844.0}, {"date": "2024-01-24", "close": 2.875, "volume": 4333284.0}, {"date": "2024-01-25", "close": 2.865, "volume": 4326268.0}, {"date": "2024-01-26", "close": 2.86, "volume": 4855150.0}, {"date": "2024-01-29", "close": 2.865, "volume": 2990508.0}, {"date": "2024-01-30", "close": 2.825, "volume": 3878848.0}, {"date": "2024-01-31", "close": 2.83, "volume": 4497248.0}, {"date": "2024-02-01", "close": 2.85, "volume": 3428702.0}, {"date": "2024-02-02", "close": 2.885, "volume": 5265678.0}, {"date": "2024-02-05", "close": 2.885, "volume": 3838952.0}, {"date": "2024-02-06", "close": 2.97, "volume": 5431424.0}, {"date": "2024-02-07", "close": 2.95, "volume": 4074796.0}, {"date": "2024-02-08", "close": 2.925, "volume": 1365370.0}, {"date": "2024-02-09", "close": 2.93, "volume": 1382776.0}, {"date": "2024-02-12", "close": 2.99, "volume": 2792696.0}, {"date": "2024-02-13", "close": 2.99, "volume": 3952136.0}, {"date": "2024-02-14", "close": 3.065, "volume": 3318926.0}, {"date": "2024-02-15", "close": 3.09, "volume": 1908040.0}, {"date": "2024-02-16", "close": 3.215, "volume": 7345270.0}, {"date": "2024-02-20", "close": 3.16, "volume": 10687158.0}, {"date": "2024-02-21", "close": 3.085, "volume": 3105280.0}, {"date": "2024-02-22", "close": 3.16, "volume": 3094584.0}, {"date": "2024-02-23", "close": 3.175, "volume": 2238296.0}, {"date": "2024-02-26", "close": 3.16, "volume": 1911544.0}, {"date": "2024-02-27", "close": 3.15, "volume": 1646608.0}, {"date": "2024-02-28", "close": 3.08, "volume": 2647194.0}, {"date": "2024-02-29", "close": 3.095, "volume": 2101212.0}, {"date": "2024-03-01", "close": 3.105, "volume": 1909224.0}, {"date": "2024-03-04", "close": 3.125, "volume": 2873228.0}, {"date": "2024-03-05", "close": 3.055, "volume": 3532196.0}, {"date": "2024-03-06", "close": 3.05, "volume": 5211650.0}, {"date": "2024-03-07", "close": 3.095, "volume": 3731236.0}, {"date": "2024-03-08", "close": 3.085, "volume": 3964494.0}, {"date": "2024-03-11", "close": 3.065, "volume": 2964258.0}, {"date": "2024-03-12", "close": 3.085, "volume": 3895956.0}, {"date": "2024-03-13", "close": 3.005, "volume": 3025792.0}, {"date": "2024-03-14", "close": 3.05, "volume": 5196826.0}, {"date": "2024-03-15", "close": 3.065, "volume": 5759382.0}, {"date": "2024-03-18", "close": 3.025, "volume": 2604238.0}, {"date": "2024-03-19", "close": 2.975, "volume": 5348728.0}, {"date": "2024-03-20", "close": 2.975, "volume": 3443370.0}, {"date": "2024-03-21", "close": 2.92, "volume": 7969130.0}, {"date": "2024-03-22", "close": 2.825, "volume": 10276364.0}, {"date": "2024-03-25", "close": 2.835, "volume": 5283236.0}, {"date": "2024-03-26", "close": 2.83, "volume": 3495822.0}, {"date": "2024-03-27", "close": 2.85, "volume": 5653178.0}, {"date": "2024-03-28", "close": 2.875, "volume": 4673638.0}, {"date": "2024-04-01", "close": 2.83, "volume": 3454682.0}, {"date": "2024-04-02", "close": 2.805, "volume": 9056122.0}, {"date": "2024-04-03", "close": 2.845, "volume": 11493798.0}, {"date": "2024-04-04", "close": 2.875, "volume": 9434218.0}, {"date": "2024-04-05", "close": 2.88, "volume": 5194570.0}, {"date": "2024-04-08", "close": 2.81, "volume": 13264314.0}, {"date": "2024-04-09", "close": 2.84, "volume": 7703552.0}, {"date": "2024-04-10", "close": 2.785, "volume": 8863390.0}, {"date": "2024-04-11", "close": 2.79, "volume": 7212286.0}, {"date": "2024-04-12", "close": 2.73, "volume": 9095768.0}, {"date": "2024-04-15", "close": 2.66, "volume": 11727962.0}, {"date": "2024-04-16", "close": 2.63, "volume": 4767340.0}, {"date": "2024-04-17", "close": 2.625, "volume": 4454560.0}, {"date": "2024-04-18", "close": 2.58, "volume": 7184128.0}, {"date": "2024-04-19", "close": 2.625, "volume": 12754824.0}, {"date": "2024-04-22", "close": 2.76, "volume": 10546934.0}, {"date": "2024-04-23", "close": 2.755, "volume": 6220808.0}, {"date": "2024-04-24", "close": 2.735, "volume": 6136400.0}, {"date": "2024-04-25", "close": 2.72, "volume": 9016732.0}, {"date": "2024-04-26", "close": 2.73, "volume": 6195070.0}, {"date": "2024-04-29", "close": 2.725, "volume": 6109222.0}, {"date": "2024-04-30", "close": 2.695, "volume": 7991100.0}, {"date": "2024-05-01", "close": 2.69, "volume": 7839632.0}, {"date": "2024-05-02", "close": 2.685, "volume": 7435746.0}, {"date": "2024-05-03", "close": 2.7, "volume": 7414256.0}, {"date": "2024-05-06", "close": 2.735, "volume": 4230644.0}, {"date": "2024-05-07", "close": 2.745, "volume": 4366982.0}, {"date": "2024-05-08", "close": 2.725, "volume": 2629266.0}, {"date": "2024-05-09", "close": 2.69, "volume": 2369626.0}, {"date": "2024-05-10", "close": 2.66, "volume": 3496572.0}, {"date": "2024-05-13", "close": 2.68, "volume": 5210226.0}, {"date": "2024-05-14", "close": 2.705, "volume": 4066198.0}, {"date": "2024-05-15", "close": 2.72, "volume": 2126684.0}, {"date": "2024-05-16", "close": 2.72, "volume": 6691792.0}, {"date": "2024-05-17", "close": 2.695, "volume": 2458258.0}, {"date": "2024-05-20", "close": 2.695, "volume": 5501074.0}, {"date": "2024-05-21", "close": 2.7, "volume": 4687186.0}, {"date": "2024-05-22", "close": 2.705, "volume": 5236138.0}, {"date": "2024-05-23", "close": 2.73, "volume": 5588476.0}, {"date": "2024-05-24", "close": 2.725, "volume": 5481188.0}, {"date": "2024-05-28", "close": 2.685, "volume": 4645638.0}, {"date": "2024-05-29", "close": 2.63, "volume": 2990818.0}, {"date": "2024-05-30", "close": 2.56, "volume": 4993240.0}, {"date": "2024-05-31", "close": 2.575, "volume": 6558350.0}, {"date": "2024-06-03", "close": 2.635, "volume": 2865706.0}, {"date": "2024-06-04", "close": 2.595, "volume": 6244784.0}, {"date": "2024-06-05", "close": 2.665, "volume": 4937812.0}, {"date": "2024-06-06", "close": 2.74, "volume": 9923520.0}, {"date": "2024-06-07", "close": 2.81, "volume": 10299432.0}, {"date": "2024-06-10", "close": 2.78, "volume": 3065184.0}, {"date": "2024-06-11", "close": 2.79, "volume": 4325440.0}, {"date": "2024-06-12", "close": 2.79, "volume": 4451638.0}, {"date": "2024-06-13", "close": 2.805, "volume": 3768518.0}, {"date": "2024-06-14", "close": 2.77, "volume": 3615512.0}, {"date": "2024-06-17", "close": 2.795, "volume": 4998782.0}, {"date": "2024-06-18", "close": 2.88, "volume": 6429792.0}, {"date": "2024-06-20", "close": 2.945, "volume": 9056820.0}, {"date": "2024-06-21", "close": 2.94, "volume": 14186822.0}, {"date": "2024-06-24", "close": 2.915, "volume": 3057074.0}, {"date": "2024-06-25", "close": 2.935, "volume": 4853860.0}, {"date": "2024-06-26", "close": 2.935, "volume": 2846754.0}, {"date": "2024-06-27", "close": 3.01, "volume": 3489078.0}, {"date": "2024-06-28", "close": 3.05, "volume": 11094650.0}, {"date": "2024-07-01", "close": 3.095, "volume": 6150828.0}, {"date": "2024-07-02", "close": 3.21, "volume": 4131504.0}, {"date": "2024-07-03", "close": 3.19, "volume": 2083142.0}, {"date": "2024-07-05", "close": 3.19, "volume": 3412460.0}, {"date": "2024-07-08", "close": 3.205, "volume": 2236524.0}, {"date": "2024-07-09", "close": 3.19, "volume": 3898882.0}, {"date": "2024-07-10", "close": 3.195, "volume": 3119210.0}, {"date": "2024-07-11", "close": 3.245, "volume": 5405272.0}, {"date": "2024-07-12", "close": 3.36, "volume": 7085634.0}, {"date": "2024-07-15", "close": 3.34, "volume": 4997478.0}, {"date": "2024-07-16", "close": 3.345, "volume": 3822246.0}, {"date": "2024-07-17", "close": 3.35, "volume": 4346930.0}, {"date": "2024-07-18", "close": 3.445, "volume": 10843608.0}, {"date": "2024-07-19", "close": 3.045, "volume": 21839780.0}, {"date": "2024-07-22", "close": 3.0, "volume": 6918964.0}, {"date": "2024-07-23", "close": 2.98, "volume": 4014244.0}, {"date": "2024-07-24", "close": 2.935, "volume": 3893868.0}, {"date": "2024-07-25", "close": 3.01, "volume": 4096622.0}, {"date": "2024-07-26", "close": 3.1, "volume": 5948856.0}, {"date": "2024-07-29", "close": 3.1, "volume": 2711724.0}, {"date": "2024-07-30", "close": 3.08, "volume": 4533770.0}, {"date": "2024-07-31", "close": 3.08, "volume": 6273156.0}, {"date": "2024-08-01", "close": 3.05, "volume": 2726422.0}, {"date": "2024-08-02", "close": 2.96, "volume": 2889342.0}, {"date": "2024-08-05", "close": 2.83, "volume": 5750616.0}, {"date": "2024-08-06", "close": 2.925, "volume": 4570352.0}, {"date": "2024-08-07", "close": 2.885, "volume": 2576336.0}, {"date": "2024-08-08", "close": 2.915, "volume": 1571858.0}, {"date": "2024-08-09", "close": 2.93, "volume": 3161986.0}, {"date": "2024-08-12", "close": 2.88, "volume": 1687530.0}, {"date": "2024-08-13", "close": 2.92, "volume": 2361616.0}, {"date": "2024-08-14", "close": 2.925, "volume": 1734444.0}, {"date": "2024-08-15", "close": 2.96, "volume": 1509118.0}, {"date": "2024-08-16", "close": 3.03, "volume": 2084086.0}, {"date": "2024-08-19", "close": 3.075, "volume": 2728804.0}, {"date": "2024-08-20", "close": 3.085, "volume": 1912734.0}, {"date": "2024-08-21", "close": 3.13, "volume": 1871236.0}, {"date": "2024-08-22", "close": 3.07, "volume": 2503448.0}, {"date": "2024-08-23", "close": 3.065, "volume": 2524924.0}, {"date": "2024-08-26", "close": 3.095, "volume": 1500726.0}, {"date": "2024-08-27", "close": 3.09, "volume": 1673194.0}, {"date": "2024-08-28", "close": 3.18, "volume": 5555314.0}, {"date": "2024-08-29", "close": 3.22, "volume": 3310402.0}, {"date": "2024-08-30", "close": 3.215, "volume": 2846684.0}, {"date": "2024-09-03", "close": 3.17, "volume": 2445314.0}, {"date": "2024-09-04", "close": 3.135, "volume": 3278018.0}, {"date": "2024-09-05", "close": 3.15, "volume": 2572038.0}, {"date": "2024-09-06", "close": 3.125, "volume": 3025224.0}, {"date": "2024-09-09", "close": 3.105, "volume": 3062302.0}, {"date": "2024-09-10", "close": 3.165, "volume": 3518000.0}, {"date": "2024-09-11", "close": 3.095, "volume": 3529698.0}, {"date": "2024-09-12", "close": 3.18, "volume": 2927202.0}, {"date": "2024-09-13", "close": 3.28, "volume": 1963358.0}, {"date": "2024-09-16", "close": 3.29, "volume": 1550006.0}, {"date": "2024-09-17", "close": 3.25, "volume": 3045064.0}, {"date": "2024-09-18", "close": 3.185, "volume": 2968486.0}, {"date": "2024-09-19", "close": 3.235, "volume": 3698502.0}, {"date": "2024-09-20", "close": 3.235, "volume": 4647318.0}, {"date": "2024-09-23", "close": 3.215, "volume": 1933212.0}, {"date": "2024-09-24", "close": 3.23, "volume": 3122746.0}, {"date": "2024-09-25", "close": 3.23, "volume": 3671052.0}, {"date": "2024-09-26", "close": 3.3, "volume": 4499824.0}, {"date": "2024-09-27", "close": 3.235, "volume": 4218056.0}, {"date": "2024-09-30", "close": 3.24, "volume": 4170270.0}, {"date": "2024-10-01", "close": 3.29, "volume": 3835178.0}, {"date": "2024-10-02", "close": 3.245, "volume": 3201690.0}, {"date": "2024-10-03", "close": 3.19, "volume": 3807100.0}, {"date": "2024-10-04", "close": 3.22, "volume": 3839052.0}, {"date": "2024-10-07", "close": 3.195, "volume": 1856054.0}, {"date": "2024-10-08", "close": 3.185, "volume": 4407472.0}, {"date": "2024-10-09", "close": 3.21, "volume": 2543190.0}, {"date": "2024-10-10", "close": 3.135, "volume": 5250016.0}, {"date": "2024-10-11", "close": 3.185, "volume": 3132608.0}, {"date": "2024-10-14", "close": 3.3, "volume": 3144596.0}, {"date": "2024-10-15", "close": 3.19, "volume": 6413648.0}, {"date": "2024-10-16", "close": 3.21, "volume": 4008822.0}, {"date": "2024-10-17", "close": 3.175, "volume": 6648112.0}, {"date": "2024-10-18", "close": 3.345, "volume": 6322296.0}, {"date": "2024-10-21", "close": 3.305, "volume": 3441098.0}, {"date": "2024-10-22", "close": 3.295, "volume": 4933686.0}, {"date": "2024-10-23", "close": 3.305, "volume": 4943544.0}, {"date": "2024-10-24", "close": 3.295, "volume": 4647564.0}, {"date": "2024-10-25", "close": 3.28, "volume": 5743334.0}, {"date": "2024-10-28", "close": 3.375, "volume": 3967020.0}, {"date": "2024-10-29", "close": 3.37, "volume": 5326298.0}, {"date": "2024-10-30", "close": 3.34, "volume": 4587814.0}, {"date": "2024-10-31", "close": 3.24, "volume": 4392282.0}, {"date": "2024-11-01", "close": 3.25, "volume": 3302014.0}, {"date": "2024-11-04", "close": 3.215, "volume": 1745160.0}, {"date": "2024-11-05", "close": 3.26, "volume": 3016074.0}, {"date": "2024-11-06", "close": 3.41, "volume": 5477912.0}, {"date": "2024-11-07", "close": 3.4, "volume": 4352922.0}, {"date": "2024-11-08", "close": 3.425, "volume": 3126868.0}, {"date": "2024-11-11", "close": 3.5, "volume": 8471856.0}, {"date": "2024-11-12", "close": 3.46, "volume": 6637386.0}, {"date": "2024-11-13", "close": 3.435, "volume": 7441108.0}, {"date": "2024-11-14", "close": 3.395, "volume": 4702818.0}, {"date": "2024-11-15", "close": 3.36, "volume": 5651444.0}, {"date": "2024-11-18", "close": 3.35, "volume": 8388430.0}, {"date": "2024-11-19", "close": 3.405, "volume": 3462576.0}, {"date": "2024-11-20", "close": 3.44, "volume": 5955410.0}, {"date": "2024-11-21", "close": 3.395, "volume": 4874830.0}, {"date": "2024-11-22", "close": 3.49, "volume": 10466118.0}, {"date": "2024-11-25", "close": 3.535, "volume": 7444528.0}, {"date": "2024-11-26", "close": 3.55, "volume": 7972044.0}, {"date": "2024-11-27", "close": 3.515, "volume": 7453878.0}, {"date": "2024-11-29", "close": 3.495, "volume": 3285770.0}, {"date": "2024-12-02", "close": 3.53, "volume": 4500174.0}, {"date": "2024-12-03", "close": 3.54, "volume": 5247202.0}, {"date": "2024-12-04", "close": 3.56, "volume": 4344254.0}, {"date": "2024-12-05", "close": 3.61, "volume": 6692226.0}, {"date": "2024-12-06", "close": 3.49, "volume": 9813098.0}, {"date": "2024-12-09", "close": 3.59, "volume": 6172412.0}, {"date": "2024-12-10", "close": 3.62, "volume": 3768768.0}, {"date": "2024-12-11", "close": 3.62, "volume": 4703945.0}, {"date": "2024-12-12", "close": 3.64, "volume": 2539258.0}, {"date": "2024-12-13", "close": 3.67, "volume": 3214383.0}, {"date": "2024-12-16", "close": 3.68, "volume": 3395093.0}, {"date": "2024-12-17", "close": 3.7, "volume": 5112558.0}, {"date": "2024-12-18", "close": 3.63, "volume": 4303932.0}, {"date": "2024-12-19", "close": 3.71, "volume": 5035238.0}, {"date": "2024-12-20", "close": 3.65, "volume": 6480559.0}, {"date": "2024-12-23", "close": 3.62, "volume": 3823949.0}, {"date": "2024-12-24", "close": 3.63, "volume": 1337441.0}, {"date": "2024-12-26", "close": 3.61, "volume": 2153203.0}, {"date": "2024-12-27", "close": 3.65, "volume": 1875605.0}, {"date": "2024-12-30", "close": 3.54, "volume": 2204072.0}, {"date": "2024-12-31", "close": 3.54, "volume": 2107230.0}, {"date": "2025-01-02", "close": 3.57, "volume": 2381667.0}, {"date": "2025-01-03", "close": 3.5, "volume": 2931934.0}, {"date": "2025-01-06", "close": 3.47, "volume": 3838317.0}, {"date": "2025-01-07", "close": 3.46, "volume": 4085809.0}, {"date": "2025-01-08", "close": 3.51, "volume": 2927147.0}, {"date": "2025-01-10", "close": 3.52, "volume": 4476316.0}, {"date": "2025-01-13", "close": 3.42, "volume": 4934191.0}, {"date": "2025-01-14", "close": 3.4, "volume": 2813907.0}, {"date": "2025-01-15", "close": 3.44, "volume": 4316048.0}, {"date": "2025-01-16", "close": 3.3, "volume": 6241061.0}, {"date": "2025-01-17", "close": 3.44, "volume": 7784576.0}, {"date": "2025-01-21", "close": 3.52, "volume": 6480631.0}, {"date": "2025-01-22", "close": 3.66, "volume": 8759918.0}, {"date": "2025-01-23", "close": 3.74, "volume": 5952181.0}, {"date": "2025-01-24", "close": 3.77, "volume": 7359908.0}, {"date": "2025-01-27", "close": 3.66, "volume": 6803352.0}, {"date": "2025-01-28", "close": 3.65, "volume": 8966445.0}, {"date": "2025-01-29", "close": 3.68, "volume": 21669610.0}, {"date": "2025-01-30", "close": 3.68, "volume": 5970070.0}, {"date": "2025-01-31", "close": 3.67, "volume": 6066285.0}, {"date": "2025-02-03", "close": 3.68, "volume": 6239845.0}, {"date": "2025-02-04", "close": 3.72, "volume": 4855047.0}, {"date": "2025-02-05", "close": 3.71, "volume": 7786763.0}, {"date": "2025-02-06", "close": 3.7, "volume": 5127092.0}, {"date": "2025-02-07", "close": 3.67, "volume": 4723983.0}, {"date": "2025-02-10", "close": 3.69, "volume": 2799262.0}, {"date": "2025-02-11", "close": 3.68, "volume": 2473718.0}, {"date": "2025-02-12", "close": 3.63, "volume": 2937736.0}, {"date": "2025-02-13", "close": 3.63, "volume": 4095301.0}, {"date": "2025-02-14", "close": 3.63, "volume": 3800045.0}, {"date": "2025-02-18", "close": 3.68, "volume": 5913027.0}, {"date": "2025-02-19", "close": 3.67, "volume": 3867971.0}, {"date": "2025-02-20", "close": 3.64, "volume": 3830997.0}, {"date": "2025-02-21", "close": 3.48, "volume": 5681906.0}, {"date": "2025-02-24", "close": 3.41, "volume": 2960778.0}, {"date": "2025-02-25", "close": 3.38, "volume": 2406188.0}, {"date": "2025-02-26", "close": 3.37, "volume": 4594355.0}, {"date": "2025-02-27", "close": 3.36, "volume": 4074417.0}, {"date": "2025-02-28", "close": 3.27, "volume": 4877512.0}, {"date": "2025-03-03", "close": 3.25, "volume": 5723881.0}, {"date": "2025-03-04", "close": 3.22, "volume": 3664889.0}, {"date": "2025-03-05", "close": 3.32, "volume": 4025822.0}, {"date": "2025-03-06", "close": 3.28, "volume": 3061418.0}, {"date": "2025-03-07", "close": 3.26, "volume": 5148603.0}, {"date": "2025-03-10", "close": 3.18, "volume": 4643458.0}, {"date": "2025-03-11", "close": 3.14, "volume": 6342628.0}, {"date": "2025-03-12", "close": 3.08, "volume": 12388890.0}, {"date": "2025-03-13", "close": 3.03, "volume": 4992789.0}, {"date": "2025-03-14", "close": 3.07, "volume": 3314456.0}, {"date": "2025-03-17", "close": 3.05, "volume": 6520052.0}, {"date": "2025-03-18", "close": 3.0, "volume": 4735960.0}, {"date": "2025-03-19", "close": 3.07, "volume": 3791554.0}, {"date": "2025-03-20", "close": 3.0, "volume": 10611820.0}, {"date": "2025-03-21", "close": 3.03, "volume": 7632507.0}, {"date": "2025-03-24", "close": 3.13, "volume": 5918582.0}, {"date": "2025-03-25", "close": 3.14, "volume": 3911863.0}, {"date": "2025-03-26", "close": 3.1, "volume": 5744198.0}, {"date": "2025-03-27", "close": 3.13, "volume": 5122381.0}, {"date": "2025-03-28", "close": 3.03, "volume": 2516584.0}, {"date": "2025-03-31", "close": 3.06, "volume": 6802747.0}, {"date": "2025-04-01", "close": 3.06, "volume": 3989829.0}, {"date": "2025-04-02", "close": 3.09, "volume": 3954218.0}, {"date": "2025-04-03", "close": 2.92, "volume": 5806397.0}, {"date": "2025-04-04", "close": 2.79, "volume": 9069000.0}, {"date": "2025-04-07", "close": 2.85, "volume": 13825780.0}, {"date": "2025-04-08", "close": 2.78, "volume": 11265760.0}, {"date": "2025-04-09", "close": 2.89, "volume": 11722690.0}, {"date": "2025-04-10", "close": 2.84, "volume": 9172349.0}, {"date": "2025-04-11", "close": 2.84, "volume": 7924305.0}, {"date": "2025-04-14", "close": 2.85, "volume": 6748644.0}, {"date": "2025-04-15", "close": 2.82, "volume": 11983170.0}, {"date": "2025-04-16", "close": 2.73, "volume": 7489790.0}, {"date": "2025-04-17", "close": 2.7, "volume": 5395450.0}, {"date": "2025-04-21", "close": 2.72, "volume": 9035858.0}, {"date": "2025-04-22", "close": 2.77, "volume": 11279230.0}, {"date": "2025-04-23", "close": 2.83, "volume": 10995300.0}, {"date": "2025-04-24", "close": 2.85, "volume": 7233373.0}, {"date": "2025-04-25", "close": 2.83, "volume": 5406686.0}, {"date": "2025-04-28", "close": 2.84, "volume": 7239458.0}, {"date": "2025-04-29", "close": 2.87, "volume": 5895468.0}, {"date": "2025-04-30", "close": 2.86, "volume": 5662911.0}, {"date": "2025-05-01", "close": 2.86, "volume": 5332494.0}, {"date": "2025-05-02", "close": 2.9, "volume": 4549420.0}, {"date": "2025-05-05", "close": 2.9, "volume": 3773771.0}, {"date": "2025-05-06", "close": 2.89, "volume": 4832495.0}, {"date": "2025-05-07", "close": 2.9, "volume": 5444367.0}, {"date": "2025-05-08", "close": 2.8, "volume": 10977770.0}, {"date": "2025-05-09", "close": 2.82, "volume": 3426762.0}, {"date": "2025-05-12", "close": 2.99, "volume": 7479271.0}, {"date": "2025-05-13", "close": 2.99, "volume": 3967141.0}, {"date": "2025-05-14", "close": 2.97, "volume": 2968836.0}, {"date": "2025-05-15", "close": 3.0, "volume": 4527941.0}, {"date": "2025-05-16", "close": 2.96, "volume": 4048684.0}, {"date": "2025-05-19", "close": 2.95, "volume": 2770692.0}, {"date": "2025-05-20", "close": 2.91, "volume": 2444569.0}, {"date": "2025-05-21", "close": 2.9, "volume": 3455633.0}, {"date": "2025-05-22", "close": 2.85, "volume": 5798751.0}, {"date": "2025-05-23", "close": 2.86, "volume": 4740353.0}, {"date": "2025-05-27", "close": 2.9, "volume": 2549599.0}, {"date": "2025-05-28", "close": 2.86, "volume": 6193941.0}, {"date": "2025-05-29", "close": 2.89, "volume": 2950766.0}, {"date": "2025-05-30", "close": 2.88, "volume": 4375813.0}, {"date": "2025-06-02", "close": 2.87, "volume": 7333321.0}, {"date": "2025-06-03", "close": 2.83, "volume": 4039315.0}, {"date": "2025-06-04", "close": 2.84, "volume": 6205814.0}, {"date": "2025-06-05", "close": 2.86, "volume": 3670967.0}, {"date": "2025-06-06", "close": 2.89, "volume": 2915641.0}, {"date": "2025-06-09", "close": 2.94, "volume": 7019696.0}, {"date": "2025-06-10", "close": 2.97, "volume": 4283767.0}, {"date": "2025-06-11", "close": 3.0, "volume": 5478189.0}, {"date": "2025-06-12", "close": 3.02, "volume": 5884539.0}, {"date": "2025-06-13", "close": 2.97, "volume": 3388127.0}, {"date": "2025-06-16", "close": 3.03, "volume": 2951420.0}, {"date": "2025-06-17", "close": 3.02, "volume": 2256478.0}, {"date": "2025-06-18", "close": 2.98, "volume": 3733095.0}, {"date": "2025-06-20", "close": 2.97, "volume": 7483843.0}, {"date": "2025-06-23", "close": 3.02, "volume": 3250347.0}, {"date": "2025-06-24", "close": 3.07, "volume": 4542542.0}, {"date": "2025-06-25", "close": 3.08, "volume": 5519684.0}, {"date": "2025-06-26", "close": 3.09, "volume": 4593139.0}, {"date": "2025-06-27", "close": 3.04, "volume": 6250704.0}, {"date": "2025-06-30", "close": 3.02, "volume": 5217584.0}, {"date": "2025-07-01", "close": 3.06, "volume": 5049806.0}, {"date": "2025-07-02", "close": 3.08, "volume": 5568952.0}, {"date": "2025-07-03", "close": 3.11, "volume": 3186248.0}, {"date": "2025-07-07", "close": 3.08, "volume": 4068224.0}, {"date": "2025-07-08", "close": 3.09, "volume": 5936148.0}, {"date": "2025-07-09", "close": 3.07, "volume": 5783987.0}, {"date": "2025-07-10", "close": 2.92, "volume": 18824480.0}, {"date": "2025-07-11", "close": 2.91, "volume": 10733220.0}, {"date": "2025-07-14", "close": 2.88, "volume": 9146548.0}, {"date": "2025-07-15", "close": 2.9, "volume": 10713050.0}, {"date": "2025-07-16", "close": 2.96, "volume": 12502940.0}, {"date": "2025-07-17", "close": 3.06, "volume": 10391450.0}, {"date": "2025-07-18", "close": 3.0, "volume": 4827924.0}, {"date": "2025-07-21", "close": 2.97, "volume": 5724572.0}, {"date": "2025-07-22", "close": 2.95, "volume": 6710233.0}, {"date": "2025-07-23", "close": 2.99, "volume": 8089847.0}, {"date": "2025-07-24", "close": 2.94, "volume": 5412184.0}, {"date": "2025-07-25", "close": 2.93, "volume": 6860925.0}, {"date": "2025-07-28", "close": 2.77, "volume": 10189710.0}, {"date": "2025-07-29", "close": 2.8, "volume": 7990068.0}, {"date": "2025-07-30", "close": 2.75, "volume": 8269263.0}, {"date": "2025-07-31", "close": 2.72, "volume": 8502356.0}, {"date": "2025-08-01", "close": 2.68, "volume": 6334525.0}, {"date": "2025-08-04", "close": 2.67, "volume": 12843570.0}, {"date": "2025-08-05", "close": 2.68, "volume": 9808718.0}, {"date": "2025-08-06", "close": 2.64, "volume": 9068759.0}, {"date": "2025-08-07", "close": 2.66, "volume": 9248700.0}, {"date": "2025-08-08", "close": 2.66, "volume": 5661040.0}, {"date": "2025-08-11", "close": 2.65, "volume": 12226100.0}, {"date": "2025-08-12", "close": 2.68, "volume": 13108040.0}, {"date": "2025-08-13", "close": 2.73, "volume": 12275120.0}, {"date": "2025-08-14", "close": 2.71, "volume": 9241198.0}, {"date": "2025-08-15", "close": 2.73, "volume": 3326075.0}, {"date": "2025-08-18", "close": 2.75, "volume": 2611356.0}, {"date": "2025-08-19", "close": 2.75, "volume": 7724295.0}, {"date": "2025-08-20", "close": 2.79, "volume": 4319430.0}, {"date": "2025-08-21", "close": 2.8, "volume": 4832981.0}, {"date": "2025-08-22", "close": 2.82, "volume": 9128444.0}, {"date": "2025-08-25", "close": 2.83, "volume": 5329311.0}, {"date": "2025-08-26", "close": 2.78, "volume": 3034480.0}, {"date": "2025-08-27", "close": 2.81, "volume": 4231200.0}, {"date": "2025-08-28", "close": 2.8, "volume": 4052240.0}, {"date": "2025-08-29", "close": 2.76, "volume": 5655007.0}, {"date": "2025-09-02", "close": 2.76, "volume": 4638744.0}, {"date": "2025-09-03", "close": 2.77, "volume": 2733810.0}, {"date": "2025-09-04", "close": 2.73, "volume": 4093436.0}, {"date": "2025-09-05", "close": 2.73, "volume": 5801738.0}, {"date": "2025-09-08", "close": 2.75, "volume": 5632568.0}, {"date": "2025-09-09", "close": 2.77, "volume": 4141888.0}, {"date": "2025-09-10", "close": 2.81, "volume": 10571850.0}, {"date": "2025-09-11", "close": 2.79, "volume": 10480220.0}, {"date": "2025-09-12", "close": 2.77, "volume": 3783403.0}, {"date": "2025-09-15", "close": 2.76, "volume": 14365640.0}, {"date": "2025-09-16", "close": 2.78, "volume": 6765615.0}, {"date": "2025-09-17", "close": 2.88, "volume": 13688220.0}, {"date": "2025-09-18", "close": 2.86, "volume": 5109216.0}, {"date": "2025-09-19", "close": 2.8, "volume": 10155770.0}, {"date": "2025-09-22", "close": 2.79, "volume": 3901840.0}, {"date": "2025-09-23", "close": 2.73, "volume": 5792659.0}, {"date": "2025-09-24", "close": 2.72, "volume": 9195374.0}, {"date": "2025-09-25", "close": 2.67, "volume": 7069171.0}, {"date": "2025-09-26", "close": 2.65, "volume": 17546270.0}, {"date": "2025-09-29", "close": 2.66, "volume": 8147620.0}, {"date": "2025-09-30", "close": 2.63, "volume": 7067353.0}, {"date": "2025-10-01", "close": 2.63, "volume": 7914091.0}, {"date": "2025-10-02", "close": 2.62, "volume": 9042476.0}, {"date": "2025-10-03", "close": 2.62, "volume": 9484212.0}, {"date": "2025-10-06", "close": 2.66, "volume": 9027860.0}, {"date": "2025-10-07", "close": 2.63, "volume": 9957492.0}, {"date": "2025-10-08", "close": 2.66, "volume": 9176542.0}, {"date": "2025-10-09", "close": 2.72, "volume": 9735925.0}, {"date": "2025-10-10", "close": 2.66, "volume": 11039150.0}, {"date": "2025-10-13", "close": 2.69, "volume": 11460190.0}, {"date": "2025-10-14", "close": 2.73, "volume": 16347700.0}, {"date": "2025-10-15", "close": 2.74, "volume": 14470960.0}, {"date": "2025-10-16", "close": 2.67, "volume": 10950470.0}, {"date": "2025-10-17", "close": 2.64, "volume": 8945038.0}, {"date": "2025-10-20", "close": 2.64, "volume": 12130880.0}, {"date": "2025-10-21", "close": 2.69, "volume": 8281876.0}, {"date": "2025-10-22", "close": 2.72, "volume": 9201297.0}, {"date": "2025-10-23", "close": 2.71, "volume": 5595088.0}, {"date": "2025-10-24", "close": 2.69, "volume": 9331886.0}, {"date": "2025-10-27", "close": 2.67, "volume": 6113116.0}, {"date": "2025-10-28", "close": 2.68, "volume": 5667543.0}, {"date": "2025-10-29", "close": 2.67, "volume": 9025622.0}, {"date": "2025-10-30", "close": 2.67, "volume": 11027010.0}, {"date": "2025-10-31", "close": 2.63, "volume": 7204380.0}, {"date": "2025-11-03", "close": 2.61, "volume": 5129278.0}, {"date": "2025-11-04", "close": 2.58, "volume": 4475974.0}, {"date": "2025-11-05", "close": 2.63, "volume": 4589199.0}, {"date": "2025-11-06", "close": 2.61, "volume": 4585069.0}, {"date": "2025-11-07", "close": 2.6, "volume": 9325284.0}, {"date": "2025-11-10", "close": 2.62, "volume": 4862219.0}, {"date": "2025-11-11", "close": 2.67, "volume": 3804734.0}, {"date": "2025-11-12", "close": 2.66, "volume": 3715049.0}, {"date": "2025-11-13", "close": 2.66, "volume": 6091507.0}, {"date": "2025-11-14", "close": 2.65, "volume": 4657443.0}, {"date": "2025-11-17", "close": 2.63, "volume": 8178354.0}, {"date": "2025-11-18", "close": 2.63, "volume": 9089319.0}, {"date": "2025-11-19", "close": 2.69, "volume": 6627469.0}, {"date": "2025-11-20", "close": 2.69, "volume": 10181280.0}, {"date": "2025-11-21", "close": 2.7, "volume": 6938501.0}, {"date": "2025-11-24", "close": 2.7, "volume": 7701665.0}, {"date": "2025-11-25", "close": 2.7, "volume": 5990825.0}, {"date": "2025-11-26", "close": 2.69, "volume": 9815961.0}, {"date": "2025-11-28", "close": 2.72, "volume": 4205031.0}, {"date": "2025-12-01", "close": 2.72, "volume": 4519779.0}, {"date": "2025-12-02", "close": 2.73, "volume": 3311717.0}, {"date": "2025-12-03", "close": 2.77, "volume": 4815007.0}, {"date": "2025-12-04", "close": 2.82, "volume": 7801788.0}, {"date": "2025-12-05", "close": 2.85, "volume": 6223178.0}, {"date": "2025-12-08", "close": 2.83, "volume": 6061696.0}, {"date": "2025-12-09", "close": 2.86, "volume": 7606685.0}, {"date": "2025-12-10", "close": 2.89, "volume": 9431265.0}, {"date": "2025-12-11", "close": 2.83, "volume": 9749611.0}, {"date": "2025-12-12", "close": 2.78, "volume": 9149607.0}, {"date": "2025-12-15", "close": 2.82, "volume": 4162148.0}, {"date": "2025-12-16", "close": 2.8, "volume": 4884464.0}, {"date": "2025-12-17", "close": 2.85, "volume": 7767685.0}, {"date": "2025-12-18", "close": 2.86, "volume": 7493673.0}, {"date": "2025-12-19", "close": 3.06, "volume": 47106750.0}, {"date": "2025-12-22", "close": 3.02, "volume": 6870725.0}, {"date": "2025-12-23", "close": 2.97, "volume": 4933930.0}, {"date": "2025-12-24", "close": 2.91, "volume": 4195536.0}, {"date": "2025-12-26", "close": 2.92, "volume": 1079483.0}, {"date": "2025-12-29", "close": 2.89, "volume": 2452656.0}, {"date": "2025-12-30", "close": 2.86, "volume": 3884920.0}, {"date": "2025-12-31", "close": 2.84, "volume": 2542378.0}, {"date": "2026-01-02", "close": 2.92, "volume": 4718665.0}, {"date": "2026-01-05", "close": 2.86, "volume": 5307167.0}, {"date": "2026-01-06", "close": 2.9, "volume": 4053471.0}, {"date": "2026-01-07", "close": 2.93, "volume": 2458069.0}, {"date": "2026-01-08", "close": 2.91, "volume": 5453191.0}, {"date": "2026-01-09", "close": 2.87, "volume": 4841075.0}, {"date": "2026-01-12", "close": 2.91, "volume": 3709903.0}, {"date": "2026-01-13", "close": 2.88, "volume": 6748384.0}, {"date": "2026-01-14", "close": 3.03, "volume": 20512100.0}, {"date": "2026-01-15", "close": 2.97, "volume": 5553588.0}, {"date": "2026-01-16", "close": 2.75, "volume": 13547340.0}, {"date": "2026-01-20", "close": 2.6, "volume": 5397365.0}, {"date": "2026-01-21", "close": 2.6, "volume": 7105343.0}, {"date": "2026-01-22", "close": 2.61, "volume": 4561453.0}, {"date": "2026-01-23", "close": 2.58, "volume": 4089500.0}, {"date": "2026-01-26", "close": 2.61, "volume": 3200710.0}, {"date": "2026-01-27", "close": 2.61, "volume": 9289093.0}, {"date": "2026-01-28", "close": 2.55, "volume": 9834026.0}, {"date": "2026-01-29", "close": 2.53, "volume": 8378838.0}, {"date": "2026-01-30", "close": 2.52, "volume": 7392940.0}, {"date": "2026-02-02", "close": 2.69, "volume": 14426990.0}, {"date": "2026-02-03", "close": 2.56, "volume": 17028640.0}, {"date": "2026-02-04", "close": 2.56, "volume": 14095890.0}, {"date": "2026-02-05", "close": 2.55, "volume": 12886890.0}, {"date": "2026-02-06", "close": 2.51, "volume": 11881760.0}, {"date": "2026-02-09", "close": 2.44, "volume": 10756800.0}, {"date": "2026-02-10", "close": 2.5, "volume": 8329035.0}, {"date": "2026-02-11", "close": 2.39, "volume": 13972970.0}, {"date": "2026-02-12", "close": 2.28, "volume": 24548600.0}, {"date": "2026-02-13", "close": 2.34, "volume": 12586030.0}, {"date": "2026-02-17", "close": 2.29, "volume": 11407690.0}, {"date": "2026-02-18", "close": 2.3, "volume": 8250466.0}, {"date": "2026-02-19", "close": 2.24, "volume": 9659378.0}, {"date": "2026-02-20", "close": 2.26, "volume": 5198991.0}, {"date": "2026-02-23", "close": 2.19, "volume": 12429530.0}, {"date": "2026-02-24", "close": 2.14, "volume": 13196290.0}, {"date": "2026-02-25", "close": 2.2, "volume": 16278360.0}, {"date": "2026-02-26", "close": 2.25, "volume": 13591550.0}, {"date": "2026-02-27", "close": 2.22, "volume": 11393710.0}, {"date": "2026-03-02", "close": 2.16, "volume": 12025760.0}, {"date": "2026-03-03", "close": 2.2, "volume": 12828270.0}, {"date": "2026-03-04", "close": 2.2, "volume": 16247450.0}, {"date": "2026-03-05", "close": 2.22, "volume": 22146910.0}, {"date": "2026-03-06", "close": 2.32, "volume": 18684280.0}, {"date": "2026-03-09", "close": 2.31, "volume": 21745930.0}, {"date": "2026-03-10", "close": 2.55, "volume": 46465670.0}, {"date": "2026-03-11", "close": 2.37, "volume": 43734040.0}, {"date": "2026-03-12", "close": 2.3, "volume": 21134570.0}, {"date": "2026-03-13", "close": 2.26, "volume": 15317210.0}, {"date": "2026-03-16", "close": 2.21, "volume": 20488320.0}, {"date": "2026-03-17", "close": 2.22, "volume": 9159527.0}, {"date": "2026-03-18", "close": 2.19, "volume": 16585890.0}, {"date": "2026-03-19", "close": 2.19, "volume": 10639780.0}, {"date": "2026-03-20", "close": 2.15, "volume": 14875660.0}, {"date": "2026-03-23", "close": 2.16, "volume": 11958650.0}, {"date": "2026-03-24", "close": 2.1, "volume": 8495765.0}, {"date": "2026-03-25", "close": 2.09, "volume": 9633994.0}, {"date": "2026-03-26", "close": 2.09, "volume": 5541792.0}, {"date": "2026-03-27", "close": 2.08, "volume": 10653260.0}, {"date": "2026-03-30", "close": 2.07, "volume": 11305130.0}, {"date": "2026-03-31", "close": 2.12, "volume": 11065250.0}, {"date": "2026-04-01", "close": 2.11, "volume": 9721577.0}, {"date": "2026-04-02", "close": 2.16, "volume": 10329760.0}, {"date": "2026-04-06", "close": 2.19, "volume": 8231027.0}, {"date": "2026-04-07", "close": 2.25, "volume": 12248960.0}, {"date": "2026-04-08", "close": 2.25, "volume": 6167504.0}, {"date": "2026-04-09", "close": 2.26, "volume": 13102180.0}, {"date": "2026-04-10", "close": 2.17, "volume": 10651250.0}, {"date": "2026-04-13", "close": 2.24, "volume": 14648290.0}, {"date": "2026-04-14", "close": 2.21, "volume": 10538730.0}, {"date": "2026-04-15", "close": 2.27, "volume": 10883190.0}, {"date": "2026-04-16", "close": 2.16, "volume": 21130650.0}, {"date": "2026-04-17", "close": 2.19, "volume": 7562991.0}, {"date": "2026-04-20", "close": 2.14, "volume": 7598641.0}, {"date": "2026-04-21", "close": 2.13, "volume": 14079850.0}, {"date": "2026-04-22", "close": 2.11, "volume": 13316030.0}, {"date": "2026-04-23", "close": 2.03, "volume": 23795090.0}, {"date": "2026-04-24", "close": 2.04, "volume": 8579775.0}, {"date": "2026-04-27", "close": 2.05, "volume": 7829798.0}, {"date": "2026-04-28", "close": 2.03, "volume": 7502951.0}, {"date": "2026-04-29", "close": 2.02, "volume": 7609530.0}, {"date": "2026-04-30", "close": 2.04, "volume": 7886811.0}, {"date": "2026-05-01", "close": 2.03, "volume": 3327375.0}, {"date": "2026-05-04", "close": 1.99, "volume": 8028406.0}, {"date": "2026-05-05", "close": 1.99, "volume": 5922741.0}, {"date": "2026-05-06", "close": 2.0, "volume": 6971362.0}, {"date": "2026-05-07", "close": 1.98, "volume": 15180020.0}, {"date": "2026-05-08", "close": 1.95, "volume": 14524580.0}, {"date": "2026-05-11", "close": 1.9, "volume": 13701750.0}, {"date": "2026-05-12", "close": 1.86, "volume": 12348830.0}, {"date": "2026-05-13", "close": 1.82, "volume": 21176360.0}, {"date": "2026-05-14", "close": 1.85, "volume": 20611280.0}, {"date": "2026-05-15", "close": 1.89, "volume": 12500460.0}, {"date": "2026-05-18", "close": 1.94, "volume": 13688010.0}, {"date": "2026-05-19", "close": 1.93, "volume": 9090879.0}, {"date": "2026-05-20", "close": 1.97, "volume": 7700164.0}, {"date": "2026-05-21", "close": 1.98, "volume": 7115583.0}, {"date": "2026-05-22", "close": 2.01, "volume": 7038120.0}, {"date": "2026-05-26", "close": 2.06, "volume": 10363400.0}, {"date": "2026-05-27", "close": 2.05, "volume": 11911350.0}, {"date": "2026-05-28", "close": 2.43, "volume": 24909490.0}, {"date": "2026-05-29", "close": 2.36, "volume": 21851570.0}, {"date": "2026-06-01", "close": 2.41, "volume": 19446540.0}, {"date": "2026-06-02", "close": 2.21, "volume": 11741520.0}, {"date": "2026-06-03", "close": 2.13, "volume": 5059037.0}, {"date": "2026-06-04", "close": 2.07, "volume": 8876284.0}, {"date": "2026-06-05", "close": 2.1, "volume": 7297649.0}, {"date": "2026-06-08", "close": 2.18, "volume": 14700060.0}, {"date": "2026-06-09", "close": 2.16, "volume": 10646950.0}, {"date": "2026-06-10", "close": 2.1, "volume": 5393666.0}, {"date": "2026-06-11", "close": 2.15, "volume": 9056860.0}, {"date": "2026-06-12", "close": 2.2, "volume": 5768350.0}, {"date": "2026-06-15", "close": 2.3, "volume": 15047660.0}, {"date": "2026-06-16", "close": 2.37, "volume": 13211140.0}, {"date": "2026-06-17", "close": 2.48, "volume": 15569290.0}, {"date": "2026-06-18", "close": 2.39, "volume": 29607170.0}, {"date": "2026-06-22", "close": 2.24, "volume": 11648490.0}, {"date": "2026-06-23", "close": 2.29, "volume": 15555330.0}, {"date": "2026-06-24", "close": 2.19, "volume": 29158480.0}, {"date": "2026-06-25", "close": 2.19, "volume": 14489740.0}, {"date": "2026-06-26", "close": 2.27, "volume": 7507328.0}, {"date": "2026-06-29", "close": 2.17, "volume": 8051811.0}, {"date": "2026-06-30", "close": 2.25, "volume": 13352140.0}, {"date": "2026-07-01", "close": 1.87, "volume": 35265530.0}, {"date": "2026-07-02", "close": 1.89, "volume": 14191660.0}, {"date": "2026-07-06", "close": 1.84, "volume": 19263090.0}, {"date": "2026-07-07", "close": 1.85, "volume": 12844780.0}, {"date": "2026-07-08", "close": 1.83, "volume": 9513785.0}, {"date": "2026-07-09", "close": 1.85, "volume": 6360157.0}, {"date": "2026-07-10", "close": 1.87, "volume": 17706400.0}, {"date": "2026-07-13", "close": 1.9, "volume": 7817427.0}, {"date": "2026-07-14", "close": 1.84, "volume": 20364630.0}, {"date": "2026-07-15", "close": 1.84, "volume": 8218042.0}, {"date": "2026-07-16", "close": 1.85, "volume": 6551242.0}, {"date": "2026-07-17", "close": 1.86, "volume": 4826004.0}, {"date": "2026-07-20", "close": 1.85, "volume": 6325104.0}, {"date": "2026-07-21", "close": 1.82, "volume": 9238704.0}, {"date": "2026-07-22", "close": 1.81, "volume": 6363710.0}, {"date": "2026-07-23", "close": 1.78, "volume": 13033760.0}, {"date": "2026-07-24", "close": 1.87, "volume": 8166172.0}, {"date": "2026-07-27", "close": 1.91, "volume": 17777910.0}, {"date": "2026-07-28", "close": 1.92, "volume": 11335860.0}, {"date": "2026-07-29", "close": 1.97, "volume": 7058986.0}, {"date": "2026-07-30", "close": 1.95, "volume": 5308093.0}, {"date": "2026-07-31", "close": 1.98, "volume": 5822859.0}, {"date": "2026-08-03", "close": 2.05, "volume": 9668259.0}, {"date": "2026-08-04", "close": 2.05, "volume": 8491825.0}, {"date": "2026-08-05", "close": 2.0, "volume": 4379464.0}, {"date": "2026-08-06", "close": 1.99, "volume": 5410454.0}, {"date": "2026-08-07", "close": 2.02, "volume": 8205001.0}], "refreshing": true}