{"ticker": "WPR", "overview": {"name": "Waypoint REIT", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WPR", "has_prices": true, "as_of": "2026-09-07", "last": 2.32, "prev_close": 2.34, "change": -0.020000000000000018, "change_pct": -0.008547008547008555, "session_volume": 1361128.0, "vwap_5": 2.336895937855146, "vwap_20": 2.38970109058829, "vwap_60": 2.42914531763493, "vwap_250": 2.5256888667074926, "high_52w": 2.71, "low_52w": 2.32, "avg_volume_20": 1857850.5, "sessions": 400, "market_cap": {"value": 1456354010.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03140724", "src": "ASX", "ticker": "WPR", "cik": "", "company": "Waypoint REIT", "company_raw": "Waypoint REIT", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on WPR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140724", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67122}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Hadyn James Stephens", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133519-3A701384", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hadyn Stephens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/wpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hadyn James Stephens", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Not applicable", "pct": null, "notice_date": "2026-06-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098883-3A695043", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hadyn Stephens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/wpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hadyn James Stephens", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Not applicable", "pct": null, "notice_date": "2026-05-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03093615-3A693993", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hadyn Stephens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/wpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hadyn Stephens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/wpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Lawton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/wpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gai McGrath", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-09", "source_url": "https://www.marketindex.com.au/asx/wpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hadyn Stephens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/wpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hadyn Stephens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/wpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hadyn Stephens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/wpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hadyn Stephens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-20", "source_url": "https://www.marketindex.com.au/asx/wpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hadyn Stephens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/wpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gai McGrath", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-31", "source_url": "https://www.marketindex.com.au/asx/wpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hadyn Stephens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-29", "source_url": "https://www.marketindex.com.au/asx/wpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hadyn Stephens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-21", "source_url": "https://www.marketindex.com.au/asx/wpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hadyn Stephens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-07", "source_url": "https://www.marketindex.com.au/asx/wpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hadyn Stephens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-27", "source_url": "https://www.marketindex.com.au/asx/wpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hadyn Stephens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-19", "source_url": "https://www.marketindex.com.au/asx/wpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hadyn Stephens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-13", "source_url": "https://www.marketindex.com.au/asx/wpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christoper Lawton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-14", "source_url": "https://www.marketindex.com.au/asx/wpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Susan MacDonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-08", "source_url": "https://www.marketindex.com.au/asx/wpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hadyn Stephens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-02", "source_url": "https://www.marketindex.com.au/asx/wpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Lawton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-31", "source_url": "https://www.marketindex.com.au/asx/wpr", "needs_ocr": 0}], "directors": [{"name": "Gai McGrath", "first_seen": "2024-07-31", "last_seen": "2025-06-09", "status": "current", "notices": 2}, {"name": "Christopher Lawton", "first_seen": "2023-10-31", "last_seen": "2025-09-08", "status": "current", "notices": 2}, {"name": "Hadyn Stephens", "first_seen": "2022-03-15", "last_seen": "2026-06-10", "status": "current", "notices": 22}, {"name": "Hadyn James Stephens", "first_seen": "2026-05-25", "last_seen": "2026-09-08", "status": "current", "notices": 3}, {"name": "Susan MacDonald", "first_seen": "2022-05-03", "last_seen": "2023-11-08", "status": "past", "notices": 2}, {"name": "Christoper Lawton", "first_seen": "2023-11-14", "last_seen": "2023-11-14", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-09-20", "form": "Distribution Announcement", "title": "Dividend/Distribution - WPR", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137422-3A702110"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Change in substantial holding from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136665-3A701979"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136179-3A701892"}, {"date": "2026-09-08", "form": "Security Holder Details", "title": "Appendix 3Y - Hadyn Stephens", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133519-3A701384"}, {"date": "2026-08-26", "form": "Periodic Reports", "title": "1H2026 Results Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126978-3A700003"}], "performance": {"ticker": "WPR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-03", "close": 2.728704, "volume": 42866864.0}, {"date": "2016-08-04", "close": 2.77134, "volume": 29013106.0}, {"date": "2016-08-05", "close": 2.707386, "volume": 11534967.0}, {"date": "2016-08-08", "close": 2.750022, "volume": 4698914.0}, {"date": "2016-08-09", "close": 2.739363, "volume": 1653104.0}, {"date": "2016-08-10", "close": 2.675409, "volume": 2717968.0}, {"date": "2016-08-11", "close": 2.654091, "volume": 3086838.0}, {"date": "2016-08-12", "close": 2.686068, "volume": 5181131.0}, {"date": "2016-08-15", "close": 2.739363, "volume": 2332824.0}, {"date": "2016-08-16", "close": 2.760681, "volume": 2391406.0}, {"date": "2016-08-17", "close": 2.728704, "volume": 3098171.0}, {"date": "2016-08-18", "close": 2.739363, "volume": 1410406.0}, {"date": "2016-08-19", "close": 2.739363, "volume": 2258382.0}, {"date": "2016-08-22", "close": 2.707386, "volume": 1731365.0}, {"date": "2016-08-23", "close": 2.696727, "volume": 1602360.0}, {"date": "2016-08-24", "close": 2.750022, "volume": 664993.0}, {"date": "2016-08-25", "close": 2.718045, "volume": 578888.0}, {"date": "2016-08-26", "close": 2.696727, "volume": 870641.0}, {"date": "2016-08-29", "close": 2.686068, "volume": 1592582.0}, {"date": "2016-08-30", "close": 2.686068, "volume": 978035.0}, {"date": "2016-08-31", "close": 2.707386, "volume": 603012.0}, {"date": "2016-09-01", "close": 2.696727, "volume": 338676.0}, {"date": "2016-09-02", "close": 2.696727, "volume": 597903.0}, {"date": "2016-09-05", "close": 2.707386, "volume": 436368.0}, {"date": "2016-09-06", "close": 2.696727, "volume": 454856.0}, {"date": "2016-09-07", "close": 2.66475, "volume": 1557665.0}, {"date": "2016-09-08", "close": 2.66475, "volume": 866046.0}, {"date": "2016-09-09", "close": 2.611455, "volume": 1113610.0}, {"date": "2016-09-12", "close": 2.515524, "volume": 1563196.0}, {"date": "2016-09-13", "close": 2.590137, "volume": 789802.0}, {"date": "2016-09-14", "close": 2.590137, "volume": 970848.0}, {"date": "2016-09-15", "close": 2.547501, "volume": 919074.0}, {"date": "2016-09-16", "close": 2.526183, "volume": 1340743.0}, {"date": "2016-09-19", "close": 2.526183, "volume": 31618.0}, {"date": "2016-09-20", "close": 2.494206, "volume": 845079.0}, {"date": "2016-09-21", "close": 2.504865, "volume": 444234.0}, {"date": "2016-09-22", "close": 2.55816, "volume": 1121773.0}, {"date": "2016-09-23", "close": 2.579478, "volume": 376746.0}, {"date": "2016-09-26", "close": 2.622114, "volume": 911344.0}, {"date": "2016-09-27", "close": 2.643432, "volume": 745532.0}, {"date": "2016-09-28", "close": 2.600796, "volume": 785096.0}, {"date": "2016-09-29", "close": 2.611455, "volume": 691313.0}, {"date": "2016-09-30", "close": 2.55816, "volume": 1978075.0}, {"date": "2016-10-03", "close": 2.568819, "volume": 508447.0}, {"date": "2016-10-04", "close": 2.526183, "volume": 519446.0}, {"date": "2016-10-05", "close": 2.504865, "volume": 941740.0}, {"date": "2016-10-06", "close": 2.494206, "volume": 516144.0}, {"date": "2016-10-07", "close": 2.483547, "volume": 478040.0}, {"date": "2016-10-10", "close": 2.504865, "volume": 373621.0}, {"date": "2016-10-11", "close": 2.462229, "volume": 363929.0}, {"date": "2016-10-12", "close": 2.483547, "volume": 603360.0}, {"date": "2016-10-13", "close": 2.504865, "volume": 580471.0}, {"date": "2016-10-14", "close": 2.526183, "volume": 562984.0}, {"date": "2016-10-17", "close": 2.526183, "volume": 807359.0}, {"date": "2016-10-18", "close": 2.515524, "volume": 830462.0}, {"date": "2016-10-19", "close": 2.547501, "volume": 486988.0}, {"date": "2016-10-20", "close": 2.515524, "volume": 421309.0}, {"date": "2016-10-21", "close": 2.483547, "volume": 1051041.0}, {"date": "2016-10-24", "close": 2.494206, "volume": 482161.0}, {"date": "2016-10-25", "close": 2.472888, "volume": 795440.0}, {"date": "2016-10-26", "close": 2.440911, "volume": 3068454.0}, {"date": "2016-10-27", "close": 2.430252, "volume": 1143847.0}, {"date": "2016-10-28", "close": 2.419593, "volume": 1026681.0}, {"date": "2016-10-31", "close": 2.408934, "volume": 1275593.0}, {"date": "2016-11-01", "close": 2.408934, "volume": 121285.0}, {"date": "2016-11-02", "close": 2.376957, "volume": 5589795.0}, {"date": "2016-11-03", "close": 2.366298, "volume": 771309.0}, {"date": "2016-11-04", "close": 2.355639, "volume": 1067791.0}, {"date": "2016-11-07", "close": 2.430252, "volume": 779304.0}, {"date": "2016-11-08", "close": 2.45157, "volume": 842820.0}, {"date": "2016-11-09", "close": 2.419593, "volume": 645801.0}, {"date": "2016-11-10", "close": 2.34498, "volume": 1516934.0}, {"date": "2016-11-11", "close": 2.23839, "volume": 2369976.0}, {"date": "2016-11-14", "close": 2.23839, "volume": 2166246.0}, {"date": "2016-11-15", "close": 2.249049, "volume": 5290857.0}, {"date": "2016-11-16", "close": 2.23839, "volume": 867209.0}, {"date": "2016-11-17", "close": 2.23839, "volume": 1620522.0}, {"date": "2016-11-18", "close": 2.270367, "volume": 2422885.0}, {"date": "2016-11-21", "close": 2.270367, "volume": 2976376.0}, {"date": "2016-11-22", "close": 2.281026, "volume": 4917568.0}, {"date": "2016-11-23", "close": 2.291685, "volume": 1350418.0}, {"date": "2016-11-24", "close": 2.291685, "volume": 2153458.0}, {"date": "2016-11-25", "close": 2.34498, "volume": 3098718.0}, {"date": "2016-11-28", "close": 2.355639, "volume": 1293154.0}, {"date": "2016-11-29", "close": 2.376957, "volume": 1442205.0}, {"date": "2016-11-30", "close": 2.355639, "volume": 9811125.0}, {"date": "2016-12-01", "close": 2.323662, "volume": 2978422.0}, {"date": "2016-12-02", "close": 2.334321, "volume": 2864929.0}, {"date": "2016-12-05", "close": 2.323662, "volume": 2627776.0}, {"date": "2016-12-06", "close": 2.366298, "volume": 3175711.0}, {"date": "2016-12-07", "close": 2.408934, "volume": 4440858.0}, {"date": "2016-12-08", "close": 2.440911, "volume": 5527053.0}, {"date": "2016-12-09", "close": 2.419593, "volume": 4150578.0}, {"date": "2016-12-12", "close": 2.408934, "volume": 30358787.0}, {"date": "2016-12-13", "close": 2.462229, "volume": 4211907.0}, {"date": "2016-12-14", "close": 2.462229, "volume": 4212149.0}, {"date": "2016-12-15", "close": 2.430252, "volume": 4967564.0}, {"date": "2016-12-16", "close": 2.483547, "volume": 14248365.0}, {"date": "2016-12-19", "close": 2.526183, "volume": 1525594.0}, {"date": "2016-12-20", "close": 2.504865, "volume": 1588460.0}, {"date": "2016-12-21", "close": 2.536842, "volume": 908856.0}, {"date": "2016-12-22", "close": 2.526183, "volume": 982970.0}, {"date": "2016-12-23", "close": 2.568819, "volume": 991365.0}, {"date": "2016-12-28", "close": 2.568819, "volume": 1579871.0}, {"date": "2016-12-29", "close": 2.55816, "volume": 2837895.0}, {"date": "2016-12-30", "close": 2.55816, "volume": 803408.0}, {"date": "2017-01-03", "close": 2.600796, "volume": 700442.0}, {"date": "2017-01-04", "close": 2.579478, "volume": 766483.0}, {"date": "2017-01-05", "close": 2.55816, "volume": 920821.0}, {"date": "2017-01-06", "close": 2.600796, "volume": 968303.0}, {"date": "2017-01-09", "close": 2.611455, "volume": 767417.0}, {"date": "2017-01-10", "close": 2.579478, "volume": 795122.0}, {"date": "2017-01-11", "close": 2.579478, "volume": 915325.0}, {"date": "2017-01-12", "close": 2.55816, "volume": 1078443.0}, {"date": "2017-01-13", "close": 2.536842, "volume": 711180.0}, {"date": "2017-01-16", "close": 2.515524, "volume": 870323.0}, {"date": "2017-01-17", "close": 2.579478, "volume": 1190390.0}, {"date": "2017-01-18", "close": 2.536842, "volume": 791646.0}, {"date": "2017-01-19", "close": 2.462229, "volume": 1142334.0}, {"date": "2017-01-20", "close": 2.483547, "volume": 932239.0}, {"date": "2017-01-23", "close": 2.440911, "volume": 777059.0}, {"date": "2017-01-24", "close": 2.430252, "volume": 576214.0}, {"date": "2017-01-25", "close": 2.419593, "volume": 557209.0}, {"date": "2017-01-27", "close": 2.430252, "volume": 251407.0}, {"date": "2017-01-30", "close": 2.430252, "volume": 576104.0}, {"date": "2017-01-31", "close": 2.398275, "volume": 1301960.0}, {"date": "2017-02-01", "close": 2.440911, "volume": 598336.0}, {"date": "2017-02-02", "close": 2.483547, "volume": 821556.0}, {"date": "2017-02-03", "close": 2.494206, "volume": 583299.0}, {"date": "2017-02-06", "close": 2.494206, "volume": 321274.0}, {"date": "2017-02-07", "close": 2.536842, "volume": 831911.0}, {"date": "2017-02-08", "close": 2.504865, "volume": 420054.0}, {"date": "2017-02-09", "close": 2.526183, "volume": 1848484.0}, {"date": "2017-02-10", "close": 2.536842, "volume": 394522.0}, {"date": "2017-02-13", "close": 2.536842, "volume": 778333.0}, {"date": "2017-02-14", "close": 2.547501, "volume": 788522.0}, {"date": "2017-02-15", "close": 2.547501, "volume": 709723.0}, {"date": "2017-02-16", "close": 2.504865, "volume": 1694332.0}, {"date": "2017-02-17", "close": 2.526183, "volume": 430269.0}, {"date": "2017-02-20", "close": 2.547501, "volume": 309796.0}, {"date": "2017-02-21", "close": 2.55816, "volume": 769300.0}, {"date": "2017-02-22", "close": 2.55816, "volume": 648850.0}, {"date": "2017-02-23", "close": 2.55816, "volume": 2900339.0}, {"date": "2017-02-24", "close": 2.568819, "volume": 954793.0}, {"date": "2017-02-27", "close": 2.568819, "volume": 1290835.0}, {"date": "2017-02-28", "close": 2.55816, "volume": 646143.0}, {"date": "2017-03-01", "close": 2.526183, "volume": 866533.0}, {"date": "2017-03-02", "close": 2.504865, "volume": 817161.0}, {"date": "2017-03-03", "close": 2.504865, "volume": 896122.0}, {"date": "2017-03-06", "close": 2.504865, "volume": 623497.0}, {"date": "2017-03-07", "close": 2.515524, "volume": 711064.0}, {"date": "2017-03-08", "close": 2.494206, "volume": 436771.0}, {"date": "2017-03-09", "close": 2.430252, "volume": 852806.0}, {"date": "2017-03-10", "close": 2.387616, "volume": 1050441.0}, {"date": "2017-03-13", "close": 2.355639, "volume": 736524.0}, {"date": "2017-03-14", "close": 2.334321, "volume": 1701246.0}, {"date": "2017-03-15", "close": 2.45157, "volume": 979370.0}, {"date": "2017-03-16", "close": 2.504865, "volume": 2302330.0}, {"date": "2017-03-17", "close": 2.515524, "volume": 2122708.0}, {"date": "2017-03-20", "close": 2.504865, "volume": 422106.0}, {"date": "2017-03-21", "close": 2.494206, "volume": 1260948.0}, {"date": "2017-03-22", "close": 2.526183, "volume": 904827.0}, {"date": "2017-03-23", "close": 2.536842, "volume": 1370761.0}, {"date": "2017-03-24", "close": 2.579478, "volume": 766132.0}, {"date": "2017-03-27", "close": 2.55816, "volume": 497361.0}, {"date": "2017-03-28", "close": 2.55816, "volume": 993496.0}, {"date": "2017-03-29", "close": 2.568819, "volume": 721860.0}, {"date": "2017-03-30", "close": 2.547501, "volume": 1384773.0}, {"date": "2017-03-31", "close": 2.536842, "volume": 736245.0}, {"date": "2017-04-03", "close": 2.547501, "volume": 327049.0}, {"date": "2017-04-04", "close": 2.547501, "volume": 505197.0}, {"date": "2017-04-05", "close": 2.55816, "volume": 511963.0}, {"date": "2017-04-06", "close": 2.536842, "volume": 602797.0}, {"date": "2017-04-07", "close": 2.547501, "volume": 602583.0}, {"date": "2017-04-10", "close": 2.547501, "volume": 304088.0}, {"date": "2017-04-11", "close": 2.536842, "volume": 758321.0}, {"date": "2017-04-12", "close": 2.547501, "volume": 1573002.0}, {"date": "2017-04-13", "close": 2.515524, "volume": 758171.0}, {"date": "2017-04-18", "close": 2.526183, "volume": 741978.0}, {"date": "2017-04-19", "close": 2.515524, "volume": 512936.0}, {"date": "2017-04-20", "close": 2.483547, "volume": 531251.0}, {"date": "2017-04-21", "close": 2.494206, "volume": 646434.0}, {"date": "2017-04-24", "close": 2.526183, "volume": 585622.0}, {"date": "2017-04-26", "close": 2.55816, "volume": 835954.0}, {"date": "2017-04-27", "close": 2.536842, "volume": 360348.0}, {"date": "2017-04-28", "close": 2.568819, "volume": 728364.0}, {"date": "2017-05-01", "close": 2.55816, "volume": 695955.0}, {"date": "2017-05-02", "close": 2.45157, "volume": 1500251.0}, {"date": "2017-05-03", "close": 2.494206, "volume": 2063811.0}, {"date": "2017-05-04", "close": 2.55816, "volume": 1078999.0}, {"date": "2017-05-05", "close": 2.494206, "volume": 482185.0}, {"date": "2017-05-08", "close": 2.494206, "volume": 425586.0}, {"date": "2017-05-09", "close": 2.547501, "volume": 726437.0}, {"date": "2017-05-10", "close": 2.622114, "volume": 760572.0}, {"date": "2017-05-11", "close": 2.55816, "volume": 696284.0}, {"date": "2017-05-12", "close": 2.504865, "volume": 840578.0}, {"date": "2017-05-15", "close": 2.472888, "volume": 1181361.0}, {"date": "2017-05-16", "close": 2.494206, "volume": 645129.0}, {"date": "2017-05-17", "close": 2.504865, "volume": 519401.0}, {"date": "2017-05-18", "close": 2.547501, "volume": 880372.0}, {"date": "2017-05-19", "close": 2.515524, "volume": 1327166.0}, {"date": "2017-05-22", "close": 2.568819, "volume": 449401.0}, {"date": "2017-05-23", "close": 2.526183, "volume": 5021050.0}, {"date": "2017-05-24", "close": 2.55816, "volume": 406856.0}, {"date": "2017-05-25", "close": 2.55816, "volume": 599231.0}, {"date": "2017-05-26", "close": 2.590137, "volume": 309478.0}, {"date": "2017-05-29", "close": 2.590137, "volume": 1245892.0}, {"date": "2017-05-30", "close": 2.579478, "volume": 1886827.0}, {"date": "2017-05-31", "close": 2.568819, "volume": 1047055.0}, {"date": "2017-06-01", "close": 2.611455, "volume": 667023.0}, {"date": "2017-06-02", "close": 2.590137, "volume": 834090.0}, {"date": "2017-06-05", "close": 2.600796, "volume": 517729.0}, {"date": "2017-06-06", "close": 2.568819, "volume": 457322.0}, {"date": "2017-06-07", "close": 2.55816, "volume": 654457.0}, {"date": "2017-06-08", "close": 2.526183, "volume": 773942.0}, {"date": "2017-06-09", "close": 2.526183, "volume": 613696.0}, {"date": "2017-06-13", "close": 2.568819, "volume": 2167379.0}, {"date": "2017-06-14", "close": 2.568819, "volume": 1019302.0}, {"date": "2017-06-15", "close": 2.547501, "volume": 2508095.0}, {"date": "2017-06-16", "close": 2.55816, "volume": 1465512.0}, {"date": "2017-06-19", "close": 2.55816, "volume": 756789.0}, {"date": "2017-06-20", "close": 2.536842, "volume": 551906.0}, {"date": "2017-06-21", "close": 2.536842, "volume": 810053.0}, {"date": "2017-06-23", "close": 2.472888, "volume": 2164289.0}, {"date": "2017-06-26", "close": 2.483547, "volume": 1426162.0}, {"date": "2017-06-27", "close": 2.526183, "volume": 1732019.0}, {"date": "2017-06-28", "close": 2.472888, "volume": 2597017.0}, {"date": "2017-06-29", "close": 2.483547, "volume": 955901.0}, {"date": "2017-06-30", "close": 2.419593, "volume": 1135263.0}, {"date": "2017-07-03", "close": 2.430252, "volume": 1044028.0}, {"date": "2017-07-04", "close": 2.430252, "volume": 1299377.0}, {"date": "2017-07-05", "close": 2.430252, "volume": 973535.0}, {"date": "2017-07-06", "close": 2.419593, "volume": 1487989.0}, {"date": "2017-07-07", "close": 2.408934, "volume": 1046687.0}, {"date": "2017-07-10", "close": 2.419593, "volume": 824091.0}, {"date": "2017-07-11", "close": 2.387616, "volume": 1083680.0}, {"date": "2017-07-12", "close": 2.34498, "volume": 1781469.0}, {"date": "2017-07-13", "close": 2.366298, "volume": 1404909.0}, {"date": "2017-07-14", "close": 2.398275, "volume": 777898.0}, {"date": "2017-07-17", "close": 2.376957, "volume": 670780.0}, {"date": "2017-07-18", "close": 2.366298, "volume": 1697472.0}, {"date": "2017-07-19", "close": 2.366298, "volume": 705563.0}, {"date": "2017-07-20", "close": 2.334321, "volume": 2983031.0}, {"date": "2017-07-21", "close": 2.376957, "volume": 3850329.0}, {"date": "2017-07-24", "close": 2.366298, "volume": 1925437.0}, {"date": "2017-07-25", "close": 2.323662, "volume": 1845768.0}, {"date": "2017-07-26", "close": 2.323662, "volume": 1299585.0}, {"date": "2017-07-27", "close": 2.313003, "volume": 649871.0}, {"date": "2017-07-28", "close": 2.291685, "volume": 1621549.0}, {"date": "2017-07-31", "close": 2.302344, "volume": 1156448.0}, {"date": "2017-08-01", "close": 2.323662, "volume": 861516.0}, {"date": "2017-08-02", "close": 2.302344, "volume": 1193632.0}, {"date": "2017-08-03", "close": 2.323662, "volume": 836175.0}, {"date": "2017-08-04", "close": 2.313003, "volume": 896398.0}, {"date": "2017-08-07", "close": 2.323662, "volume": 537986.0}, {"date": "2017-08-08", "close": 2.313003, "volume": 868524.0}, {"date": "2017-08-09", "close": 2.313003, "volume": 870823.0}, {"date": "2017-08-10", "close": 2.302344, "volume": 1591765.0}, {"date": "2017-08-11", "close": 2.302344, "volume": 8409087.0}, {"date": "2017-08-14", "close": 2.302344, "volume": 1038725.0}, {"date": "2017-08-15", "close": 2.302344, "volume": 3487751.0}, {"date": "2017-08-16", "close": 2.313003, "volume": 1735942.0}, {"date": "2017-08-17", "close": 2.302344, "volume": 1744690.0}, {"date": "2017-08-18", "close": 2.302344, "volume": 1984727.0}, {"date": "2017-08-21", "close": 2.291685, "volume": 1624007.0}, {"date": "2017-08-22", "close": 2.302344, "volume": 3245121.0}, {"date": "2017-08-23", "close": 2.291685, "volume": 4193796.0}, {"date": "2017-08-24", "close": 2.291685, "volume": 1442459.0}, {"date": "2017-08-25", "close": 2.313003, "volume": 814288.0}, {"date": "2017-08-28", "close": 2.291685, "volume": 1326401.0}, {"date": "2017-08-29", "close": 2.281026, "volume": 1372424.0}, {"date": "2017-08-30", "close": 2.281026, "volume": 1214259.0}, {"date": "2017-08-31", "close": 2.313003, "volume": 2248641.0}, {"date": "2017-09-01", "close": 2.302344, "volume": 1267688.0}, {"date": "2017-09-04", "close": 2.313003, "volume": 2110241.0}, {"date": "2017-09-05", "close": 2.313003, "volume": 1220217.0}, {"date": "2017-09-06", "close": 2.302344, "volume": 1248328.0}, {"date": "2017-09-07", "close": 2.302344, "volume": 1669329.0}, {"date": "2017-09-08", "close": 2.302344, "volume": 816791.0}, {"date": "2017-09-11", "close": 2.302344, "volume": 802002.0}, {"date": "2017-09-12", "close": 2.291685, "volume": 1190202.0}, {"date": "2017-09-13", "close": 2.291685, "volume": 1102892.0}, {"date": "2017-09-14", "close": 2.281026, "volume": 1729541.0}, {"date": "2017-09-15", "close": 2.291685, "volume": 2489879.0}, {"date": "2017-09-18", "close": 2.291685, "volume": 1076953.0}, {"date": "2017-09-19", "close": 2.291685, "volume": 3075226.0}, {"date": "2017-09-20", "close": 2.281026, "volume": 1011233.0}, {"date": "2017-09-21", "close": 2.259708, "volume": 2814998.0}, {"date": "2017-09-22", "close": 2.23839, "volume": 1526174.0}, {"date": "2017-09-25", "close": 2.206413, "volume": 2123955.0}, {"date": "2017-09-26", "close": 2.23839, "volume": 1282253.0}, {"date": "2017-09-27", "close": 2.23839, "volume": 911358.0}, {"date": "2017-09-28", "close": 2.23839, "volume": 1083246.0}, {"date": "2017-09-29", "close": 2.249049, "volume": 814924.0}, {"date": "2017-10-02", "close": 2.249049, "volume": 635619.0}, {"date": "2017-10-03", "close": 2.249049, "volume": 696276.0}, {"date": "2017-10-04", "close": 2.227731, "volume": 1386910.0}, {"date": "2017-10-05", "close": 2.227731, "volume": 572995.0}, {"date": "2017-10-06", "close": 2.23839, "volume": 1128943.0}, {"date": "2017-10-09", "close": 2.259708, "volume": 1196052.0}, {"date": "2017-10-10", "close": 2.259708, "volume": 3056906.0}, {"date": "2017-10-11", "close": 2.281026, "volume": 967014.0}, {"date": "2017-10-12", "close": 2.281026, "volume": 749407.0}, {"date": "2017-10-13", "close": 2.291685, "volume": 744931.0}, {"date": "2017-10-16", "close": 2.281026, "volume": 1176714.0}, {"date": "2017-10-17", "close": 2.291685, "volume": 668737.0}, {"date": "2017-10-18", "close": 2.291685, "volume": 987144.0}, {"date": "2017-10-19", "close": 2.334321, "volume": 1097912.0}, {"date": "2017-10-20", "close": 2.334321, "volume": 865629.0}, {"date": "2017-10-23", "close": 2.323662, "volume": 3468047.0}, {"date": "2017-10-24", "close": 2.313003, "volume": 502955.0}, {"date": "2017-10-25", "close": 2.323662, "volume": 909661.0}, {"date": "2017-10-26", "close": 2.291685, "volume": 1482310.0}, {"date": "2017-10-27", "close": 2.281026, "volume": 1679209.0}, {"date": "2017-10-30", "close": 2.270367, "volume": 1064164.0}, {"date": "2017-10-31", "close": 2.281026, "volume": 1077520.0}, {"date": "2017-11-01", "close": 2.270367, "volume": 1293346.0}, {"date": "2017-11-02", "close": 2.281026, "volume": 900377.0}, {"date": "2017-11-03", "close": 2.302344, "volume": 525019.0}, {"date": "2017-11-06", "close": 2.281026, "volume": 1008326.0}, {"date": "2017-11-07", "close": 2.313003, "volume": 988989.0}, {"date": "2017-11-08", "close": 2.302344, "volume": 815870.0}, {"date": "2017-11-09", "close": 2.313003, "volume": 2412942.0}, {"date": "2017-11-10", "close": 2.323662, "volume": 1903710.0}, {"date": "2017-11-13", "close": 2.323662, "volume": 820673.0}, {"date": "2017-11-14", "close": 2.313003, "volume": 1119279.0}, {"date": "2017-11-15", "close": 2.313003, "volume": 1182478.0}, {"date": "2017-11-16", "close": 2.313003, "volume": 788177.0}, {"date": "2017-11-17", "close": 2.313003, "volume": 1147499.0}, {"date": "2017-11-20", "close": 2.302344, "volume": 870581.0}, {"date": "2017-11-21", "close": 2.313003, "volume": 1156954.0}, {"date": "2017-11-22", "close": 2.323662, "volume": 1140856.0}, {"date": "2017-11-23", "close": 2.313003, "volume": 979156.0}, {"date": "2017-11-24", "close": 2.313003, "volume": 1194791.0}, {"date": "2017-11-27", "close": 2.323662, "volume": 1063395.0}, {"date": "2017-11-28", "close": 2.323662, "volume": 1741177.0}, {"date": "2017-11-29", "close": 2.323662, "volume": 1402008.0}, {"date": "2017-11-30", "close": 2.323662, "volume": 1901140.0}, {"date": "2017-12-01", "close": 2.323662, "volume": 715552.0}, {"date": "2017-12-04", "close": 2.323662, "volume": 1237059.0}, {"date": "2017-12-05", "close": 2.313003, "volume": 1076016.0}, {"date": "2017-12-06", "close": 2.323662, "volume": 1137176.0}, {"date": "2017-12-07", "close": 2.313003, "volume": 2458072.0}, {"date": "2017-12-08", "close": 2.334321, "volume": 1857363.0}, {"date": "2017-12-11", "close": 2.34498, "volume": 2973327.0}, {"date": "2017-12-12", "close": 2.387616, "volume": 1985196.0}, {"date": "2017-12-13", "close": 2.398275, "volume": 1557410.0}, {"date": "2017-12-14", "close": 2.376957, "volume": 803530.0}, {"date": "2017-12-15", "close": 2.387616, "volume": 964475.0}, {"date": "2017-12-18", "close": 2.419593, "volume": 1135136.0}, {"date": "2017-12-19", "close": 2.398275, "volume": 1563002.0}, {"date": "2017-12-20", "close": 2.387616, "volume": 637291.0}, {"date": "2017-12-21", "close": 2.387616, "volume": 2037607.0}, {"date": "2017-12-22", "close": 2.398275, "volume": 940995.0}, {"date": "2017-12-27", "close": 2.408934, "volume": 1141611.0}, {"date": "2017-12-28", "close": 2.419593, "volume": 763316.0}, {"date": "2017-12-29", "close": 2.408934, "volume": 441995.0}, {"date": "2018-01-02", "close": 2.408934, "volume": 322537.0}, {"date": "2018-01-03", "close": 2.387616, "volume": 1189278.0}, {"date": "2018-01-04", "close": 2.398275, "volume": 788812.0}, {"date": "2018-01-05", "close": 2.376957, "volume": 1512137.0}, {"date": "2018-01-08", "close": 2.387616, "volume": 757261.0}, {"date": "2018-01-09", "close": 2.387616, "volume": 753758.0}, {"date": "2018-01-10", "close": 2.376957, "volume": 1121726.0}, {"date": "2018-01-11", "close": 2.34498, "volume": 615704.0}, {"date": "2018-01-12", "close": 2.334321, "volume": 480525.0}, {"date": "2018-01-15", "close": 2.34498, "volume": 483998.0}, {"date": "2018-01-16", "close": 2.323662, "volume": 1993285.0}, {"date": "2018-01-17", "close": 2.323662, "volume": 3045303.0}, {"date": "2018-01-18", "close": 2.323662, "volume": 753200.0}, {"date": "2018-01-19", "close": 2.313003, "volume": 2530095.0}, {"date": "2018-01-22", "close": 2.313003, "volume": 382552.0}, {"date": "2018-01-23", "close": 2.302344, "volume": 1411274.0}, {"date": "2018-01-24", "close": 2.313003, "volume": 1421935.0}, {"date": "2018-01-25", "close": 2.313003, "volume": 1044773.0}, {"date": "2018-01-29", "close": 2.302344, "volume": 1444883.0}, {"date": "2018-01-30", "close": 2.291685, "volume": 1133118.0}, {"date": "2018-01-31", "close": 2.217072, "volume": 1399669.0}, {"date": "2018-02-01", "close": 2.195754, "volume": 1255761.0}, {"date": "2018-02-02", "close": 2.174436, "volume": 1422455.0}, {"date": "2018-02-05", "close": 2.163777, "volume": 1743879.0}, {"date": "2018-02-06", "close": 2.142459, "volume": 2168042.0}, {"date": "2018-02-07", "close": 2.1318, "volume": 1673140.0}, {"date": "2018-02-08", "close": 2.1264705, "volume": 947231.0}, {"date": "2018-02-09", "close": 2.0944935, "volume": 1893745.0}, {"date": "2018-02-12", "close": 2.0944935, "volume": 1003918.0}, {"date": "2018-02-13", "close": 2.078505, "volume": 1506205.0}, {"date": "2018-02-14", "close": 2.0731755, "volume": 820951.0}, {"date": "2018-02-15", "close": 2.078505, "volume": 1025541.0}, {"date": "2018-02-16", "close": 2.089164, "volume": 864078.0}, {"date": "2018-02-19", "close": 2.0944935, "volume": 483796.0}, {"date": "2018-02-20", "close": 2.099823, "volume": 342241.0}, {"date": "2018-02-21", "close": 2.1158115, "volume": 885331.0}, {"date": "2018-02-22", "close": 2.142459, "volume": 1061525.0}, {"date": "2018-02-23", "close": 2.142459, "volume": 1319713.0}, {"date": "2018-02-26", "close": 2.174436, "volume": 1118551.0}, {"date": "2018-02-27", "close": 2.185095, "volume": 1585721.0}, {"date": "2018-02-28", "close": 2.153118, "volume": 2237259.0}, {"date": "2018-03-01", "close": 2.142459, "volume": 2843088.0}, {"date": "2018-03-02", "close": 2.1318, "volume": 778192.0}, {"date": "2018-03-05", "close": 2.1158115, "volume": 716902.0}, {"date": "2018-03-06", "close": 2.121141, "volume": 1625941.0}, {"date": "2018-03-07", "close": 2.1158115, "volume": 1074567.0}, {"date": "2018-03-08", "close": 2.1264705, "volume": 827477.0}, {"date": "2018-03-09", "close": 2.174436, "volume": 2300223.0}, {"date": "2018-03-12", "close": 2.185095, "volume": 1236442.0}, {"date": "2018-03-13", "close": 2.185095, "volume": 1432099.0}, {"date": "2018-03-14", "close": 2.174436, "volume": 934916.0}, {"date": "2018-03-15", "close": 2.163777, "volume": 1481509.0}, {"date": "2018-03-16", "close": 2.163777, "volume": 1373349.0}, {"date": "2018-03-19", "close": 2.163777, "volume": 3743943.0}, {"date": "2018-03-20", "close": 2.142459, "volume": 1818122.0}, {"date": "2018-03-21", "close": 2.1318, "volume": 2804004.0}, {"date": "2018-03-22", "close": 2.174436, "volume": 1252861.0}, {"date": "2018-03-23", "close": 2.1318, "volume": 1308910.0}, {"date": "2018-03-26", "close": 2.1318, "volume": 843421.0}, {"date": "2018-03-27", "close": 2.1318, "volume": 15970005.0}, {"date": "2018-03-28", "close": 2.174436, "volume": 883098.0}, {"date": "2018-03-29", "close": 2.1318, "volume": 2545713.0}, {"date": "2018-04-03", "close": 2.142459, "volume": 1290219.0}, {"date": "2018-04-04", "close": 2.153118, "volume": 913788.0}, {"date": "2018-04-05", "close": 2.153118, "volume": 1336652.0}, {"date": "2018-04-06", "close": 2.163777, "volume": 865187.0}, {"date": "2018-04-09", "close": 2.163777, "volume": 1005999.0}, {"date": "2018-04-10", "close": 2.153118, "volume": 1130955.0}, {"date": "2018-04-11", "close": 2.1264705, "volume": 1511117.0}, {"date": "2018-04-12", "close": 2.1264705, "volume": 1479033.0}, {"date": "2018-04-13", "close": 2.1264705, "volume": 611773.0}, {"date": "2018-04-16", "close": 2.099823, "volume": 1650857.0}, {"date": "2018-04-17", "close": 2.099823, "volume": 1044714.0}, {"date": "2018-04-18", "close": 2.110482, "volume": 888554.0}, {"date": "2018-04-19", "close": 2.110482, "volume": 616557.0}, {"date": "2018-04-20", "close": 2.099823, "volume": 678088.0}, {"date": "2018-04-23", "close": 2.1051525, "volume": 942425.0}, {"date": "2018-04-24", "close": 2.1158115, "volume": 1134260.0}, {"date": "2018-04-26", "close": 2.121141, "volume": 699516.0}, {"date": "2018-04-27", "close": 2.1264705, "volume": 2075134.0}, {"date": "2018-04-30", "close": 2.153118, "volume": 1541160.0}, {"date": "2018-05-01", "close": 2.163777, "volume": 484441.0}, {"date": "2018-05-02", "close": 2.195754, "volume": 740626.0}, {"date": "2018-05-03", "close": 2.195754, "volume": 1460070.0}, {"date": "2018-05-04", "close": 2.174436, "volume": 1051722.0}, {"date": "2018-05-07", "close": 2.185095, "volume": 1067500.0}, {"date": "2018-05-08", "close": 2.174436, "volume": 918720.0}, {"date": "2018-05-09", "close": 2.185095, "volume": 816446.0}, {"date": "2018-05-10", "close": 2.185095, "volume": 856210.0}, {"date": "2018-05-11", "close": 2.153118, "volume": 3560730.0}, {"date": "2018-05-14", "close": 2.163777, "volume": 538535.0}, {"date": "2018-05-15", "close": 2.142459, "volume": 1178936.0}, {"date": "2018-05-16", "close": 2.142459, "volume": 1359726.0}, {"date": "2018-05-17", "close": 2.1318, "volume": 1149993.0}, {"date": "2018-05-18", "close": 2.142459, "volume": 435024.0}, {"date": "2018-05-21", "close": 2.153118, "volume": 921210.0}, {"date": "2018-05-22", "close": 2.142459, "volume": 391267.0}, {"date": "2018-05-23", "close": 2.153118, "volume": 1786307.0}, {"date": "2018-05-24", "close": 2.163777, "volume": 1180643.0}, {"date": "2018-05-25", "close": 2.153118, "volume": 948575.0}, {"date": "2018-05-28", "close": 2.153118, "volume": 1470226.0}, {"date": "2018-05-29", "close": 2.185095, "volume": 1055712.0}, {"date": "2018-05-30", "close": 2.185095, "volume": 1465272.0}, {"date": "2018-05-31", "close": 2.185095, "volume": 2068441.0}, {"date": "2018-06-01", "close": 2.163777, "volume": 768111.0}, {"date": "2018-06-04", "close": 2.185095, "volume": 2217488.0}, {"date": "2018-06-05", "close": 2.195754, "volume": 1695459.0}, {"date": "2018-06-06", "close": 2.206413, "volume": 4812625.0}, {"date": "2018-06-07", "close": 2.206413, "volume": 1783990.0}, {"date": "2018-06-08", "close": 2.195754, "volume": 1394516.0}, {"date": "2018-06-12", "close": 2.217072, "volume": 1139976.0}, {"date": "2018-06-13", "close": 2.227731, "volume": 1726442.0}, {"date": "2018-06-14", "close": 2.249049, "volume": 1974574.0}, {"date": "2018-06-15", "close": 2.259708, "volume": 1743508.0}, {"date": "2018-06-18", "close": 2.281026, "volume": 1366540.0}, {"date": "2018-06-19", "close": 2.270367, "volume": 1240390.0}, {"date": "2018-06-20", "close": 2.281026, "volume": 1137155.0}, {"date": "2018-06-21", "close": 2.323662, "volume": 1952934.0}, {"date": "2018-06-22", "close": 2.323662, "volume": 1304129.0}, {"date": "2018-06-25", "close": 2.366298, "volume": 1701726.0}, {"date": "2018-06-26", "close": 2.387616, "volume": 2619947.0}, {"date": "2018-06-27", "close": 2.366298, "volume": 1539482.0}, {"date": "2018-06-28", "close": 2.387616, "volume": 1240357.0}, {"date": "2018-06-29", "close": 2.398275, "volume": 3092653.0}, {"date": "2018-07-02", "close": 2.408934, "volume": 1516700.0}, {"date": "2018-07-03", "close": 2.387616, "volume": 1053640.0}, {"date": "2018-07-04", "close": 2.366298, "volume": 1746131.0}, {"date": "2018-07-05", "close": 2.355639, "volume": 1324753.0}, {"date": "2018-07-06", "close": 2.355639, "volume": 1163572.0}, {"date": "2018-07-09", "close": 2.366298, "volume": 1428766.0}, {"date": "2018-07-10", "close": 2.34498, "volume": 1132831.0}, {"date": "2018-07-11", "close": 2.34498, "volume": 781817.0}, {"date": "2018-07-12", "close": 2.355639, "volume": 884439.0}, {"date": "2018-07-13", "close": 2.34498, "volume": 978245.0}, {"date": "2018-07-16", "close": 2.34498, "volume": 870888.0}, {"date": "2018-07-17", "close": 2.34498, "volume": 1298735.0}, {"date": "2018-07-18", "close": 2.355639, "volume": 688779.0}, {"date": "2018-07-19", "close": 2.34498, "volume": 1999036.0}, {"date": "2018-07-20", "close": 2.34498, "volume": 579893.0}, {"date": "2018-07-23", "close": 2.334321, "volume": 1162440.0}, {"date": "2018-07-24", "close": 2.270367, "volume": 1195319.0}, {"date": "2018-07-25", "close": 2.281026, "volume": 1451079.0}, {"date": "2018-07-26", "close": 2.281026, "volume": 1504355.0}, {"date": "2018-07-27", "close": 2.281026, "volume": 2469700.0}, {"date": "2018-07-30", "close": 2.291685, "volume": 688478.0}, {"date": "2018-07-31", "close": 2.323662, "volume": 1355438.0}, {"date": "2018-08-01", "close": 2.323662, "volume": 787464.0}, {"date": "2018-08-02", "close": 2.313003, "volume": 598665.0}, {"date": "2018-08-03", "close": 2.313003, "volume": 954509.0}, {"date": "2018-08-06", "close": 2.334321, "volume": 426243.0}, {"date": "2018-08-07", "close": 2.323662, "volume": 1127761.0}, {"date": "2018-08-08", "close": 2.323662, "volume": 993014.0}, {"date": "2018-08-09", "close": 2.313003, "volume": 1128441.0}, {"date": "2018-08-10", "close": 2.302344, "volume": 994730.0}, {"date": "2018-08-13", "close": 2.270367, "volume": 1337182.0}, {"date": "2018-08-14", "close": 2.281026, "volume": 1045131.0}, {"date": "2018-08-15", "close": 2.270367, "volume": 846926.0}, {"date": "2018-08-16", "close": 2.270367, "volume": 906409.0}, {"date": "2018-08-17", "close": 2.291685, "volume": 670059.0}, {"date": "2018-08-20", "close": 2.302344, "volume": 1231909.0}, {"date": "2018-08-21", "close": 2.291685, "volume": 706373.0}, {"date": "2018-08-22", "close": 2.302344, "volume": 1102079.0}, {"date": "2018-08-23", "close": 2.259708, "volume": 961495.0}, {"date": "2018-08-24", "close": 2.281026, "volume": 933628.0}, {"date": "2018-08-27", "close": 2.281026, "volume": 962092.0}, {"date": "2018-08-28", "close": 2.302344, "volume": 999249.0}, {"date": "2018-08-29", "close": 2.323662, "volume": 1344378.0}, {"date": "2018-08-30", "close": 2.334321, "volume": 467611.0}, {"date": "2018-08-31", "close": 2.302344, "volume": 1218840.0}, {"date": "2018-09-03", "close": 2.302344, "volume": 542063.0}, {"date": "2018-09-04", "close": 2.334321, "volume": 883049.0}, {"date": "2018-09-05", "close": 2.323662, "volume": 967731.0}, {"date": "2018-09-06", "close": 2.334321, "volume": 901911.0}, {"date": "2018-09-07", "close": 2.334321, "volume": 610236.0}, {"date": "2018-09-10", "close": 2.355639, "volume": 1324181.0}, {"date": "2018-09-11", "close": 2.398275, "volume": 1104197.0}, {"date": "2018-09-12", "close": 2.355639, "volume": 934305.0}, {"date": "2018-09-13", "close": 2.376957, "volume": 679164.0}, {"date": "2018-09-14", "close": 2.398275, "volume": 676913.0}, {"date": "2018-09-17", "close": 2.376957, "volume": 741491.0}, {"date": "2018-09-18", "close": 2.408934, "volume": 815491.0}, {"date": "2018-09-19", "close": 2.366298, "volume": 1300203.0}, {"date": "2018-09-20", "close": 2.34498, "volume": 1522144.0}, {"date": "2018-09-21", "close": 2.34498, "volume": 1717813.0}, {"date": "2018-09-24", "close": 2.34498, "volume": 1657191.0}, {"date": "2018-09-25", "close": 2.34498, "volume": 1110048.0}, {"date": "2018-09-26", "close": 2.34498, "volume": 1110837.0}, {"date": "2018-09-27", "close": 2.34498, "volume": 901191.0}, {"date": "2018-09-28", "close": 2.34498, "volume": 930649.0}, {"date": "2018-10-01", "close": 2.34498, "volume": 232326.0}, {"date": "2018-10-02", "close": 2.323662, "volume": 912092.0}, {"date": "2018-10-03", "close": 2.366298, "volume": 1085883.0}, {"date": "2018-10-04", "close": 2.34498, "volume": 1351437.0}, {"date": "2018-10-05", "close": 2.355639, "volume": 988267.0}, {"date": "2018-10-08", "close": 2.34498, "volume": 540999.0}, {"date": "2018-10-09", "close": 2.334321, "volume": 694892.0}, {"date": "2018-10-10", "close": 2.334321, "volume": 660574.0}, {"date": "2018-10-11", "close": 2.281026, "volume": 1338387.0}, {"date": "2018-10-12", "close": 2.249049, "volume": 1340185.0}, {"date": "2018-10-15", "close": 2.270367, "volume": 910303.0}, {"date": "2018-10-16", "close": 2.249049, "volume": 514858.0}, {"date": "2018-10-17", "close": 2.302344, "volume": 1056432.0}, {"date": "2018-10-18", "close": 2.313003, "volume": 1322456.0}, {"date": "2018-10-19", "close": 2.313003, "volume": 714651.0}, {"date": "2018-10-22", "close": 2.302344, "volume": 706123.0}, {"date": "2018-10-23", "close": 2.291685, "volume": 688217.0}, {"date": "2018-10-24", "close": 2.270367, "volume": 918350.0}, {"date": "2018-10-25", "close": 2.291685, "volume": 1311261.0}, {"date": "2018-10-26", "close": 2.291685, "volume": 977782.0}, {"date": "2018-10-29", "close": 2.302344, "volume": 925623.0}, {"date": "2018-10-30", "close": 2.313003, "volume": 2051027.0}, {"date": "2018-10-31", "close": 2.323662, "volume": 1403734.0}, {"date": "2018-11-01", "close": 2.302344, "volume": 2125839.0}, {"date": "2018-11-02", "close": 2.270367, "volume": 1185171.0}, {"date": "2018-11-05", "close": 2.259708, "volume": 883632.0}, {"date": "2018-11-06", "close": 2.291685, "volume": 692220.0}, {"date": "2018-11-07", "close": 2.34498, "volume": 1308407.0}, {"date": "2018-11-08", "close": 2.34498, "volume": 1081859.0}, {"date": "2018-11-09", "close": 2.366298, "volume": 970568.0}, {"date": "2018-11-12", "close": 2.366298, "volume": 1226319.0}, {"date": "2018-11-13", "close": 2.34498, "volume": 895937.0}, {"date": "2018-11-14", "close": 2.323662, "volume": 1489649.0}, {"date": "2018-11-15", "close": 2.34498, "volume": 831472.0}, {"date": "2018-11-16", "close": 2.313003, "volume": 782663.0}, {"date": "2018-11-19", "close": 2.302344, "volume": 1525443.0}, {"date": "2018-11-20", "close": 2.291685, "volume": 2623114.0}, {"date": "2018-11-21", "close": 2.302344, "volume": 10181068.0}, {"date": "2018-11-22", "close": 2.291685, "volume": 1148115.0}, {"date": "2018-11-23", "close": 2.313003, "volume": 880559.0}, {"date": "2018-11-26", "close": 2.291685, "volume": 1287425.0}, {"date": "2018-11-27", "close": 2.291685, "volume": 2341532.0}, {"date": "2018-11-28", "close": 2.302344, "volume": 732548.0}, {"date": "2018-11-29", "close": 2.291685, "volume": 745317.0}, {"date": "2018-11-30", "close": 2.206413, "volume": 4469593.0}, {"date": "2018-12-03", "close": 2.249049, "volume": 1170675.0}, {"date": "2018-12-04", "close": 2.23839, "volume": 881758.0}, {"date": "2018-12-05", "close": 2.249049, "volume": 4216887.0}, {"date": "2018-12-06", "close": 2.313003, "volume": 1556923.0}, {"date": "2018-12-07", "close": 2.355639, "volume": 1398512.0}, {"date": "2018-12-10", "close": 2.376957, "volume": 1608992.0}, {"date": "2018-12-11", "close": 2.387616, "volume": 1833124.0}, {"date": "2018-12-12", "close": 2.387616, "volume": 2113238.0}, {"date": "2018-12-13", "close": 2.366298, "volume": 2087595.0}, {"date": "2018-12-14", "close": 2.355639, "volume": 652029.0}, {"date": "2018-12-17", "close": 2.355639, "volume": 1508794.0}, {"date": "2018-12-18", "close": 2.334321, "volume": 1049965.0}, {"date": "2018-12-19", "close": 2.387616, "volume": 1405126.0}, {"date": "2018-12-20", "close": 2.419593, "volume": 2188533.0}, {"date": "2018-12-21", "close": 2.430252, "volume": 3419602.0}, {"date": "2018-12-24", "close": 2.430252, "volume": 365389.0}, {"date": "2018-12-27", "close": 2.462229, "volume": 1272655.0}, {"date": "2018-12-28", "close": 2.430252, "volume": 3386557.0}, {"date": "2018-12-31", "close": 2.398275, "volume": 1293483.0}, {"date": "2019-01-02", "close": 2.419593, "volume": 921172.0}, {"date": "2019-01-03", "close": 2.440911, "volume": 1041439.0}, {"date": "2019-01-04", "close": 2.440911, "volume": 2290740.0}, {"date": "2019-01-07", "close": 2.430252, "volume": 4122458.0}, {"date": "2019-01-08", "close": 2.430252, "volume": 777083.0}, {"date": "2019-01-09", "close": 2.408934, "volume": 967919.0}, {"date": "2019-01-10", "close": 2.408934, "volume": 1113644.0}, {"date": "2019-01-11", "close": 2.408934, "volume": 918568.0}, {"date": "2019-01-14", "close": 2.419593, "volume": 651278.0}, {"date": "2019-01-15", "close": 2.376957, "volume": 1092600.0}, {"date": "2019-01-16", "close": 2.398275, "volume": 972398.0}, {"date": "2019-01-17", "close": 2.376957, "volume": 1197974.0}, {"date": "2019-01-18", "close": 2.355639, "volume": 1429447.0}, {"date": "2019-01-21", "close": 2.366298, "volume": 668327.0}, {"date": "2019-01-22", "close": 2.376957, "volume": 497156.0}, {"date": "2019-01-23", "close": 2.376957, "volume": 1061372.0}, {"date": "2019-01-24", "close": 2.366298, "volume": 730364.0}, {"date": "2019-01-25", "close": 2.398275, "volume": 1599592.0}, {"date": "2019-01-29", "close": 2.419593, "volume": 901998.0}, {"date": "2019-01-30", "close": 2.408934, "volume": 657250.0}, {"date": "2019-01-31", "close": 2.408934, "volume": 626403.0}, {"date": "2019-02-01", "close": 2.398275, "volume": 1036720.0}, {"date": "2019-02-04", "close": 2.408934, "volume": 807249.0}, {"date": "2019-02-05", "close": 2.408934, "volume": 902864.0}, {"date": "2019-02-06", "close": 2.472888, "volume": 1076990.0}, {"date": "2019-02-07", "close": 2.494206, "volume": 1062190.0}, {"date": "2019-02-08", "close": 2.547501, "volume": 1365090.0}, {"date": "2019-02-11", "close": 2.536842, "volume": 1073443.0}, {"date": "2019-02-12", "close": 2.536842, "volume": 2027980.0}, {"date": "2019-02-13", "close": 2.547501, "volume": 1326537.0}, {"date": "2019-02-14", "close": 2.547501, "volume": 1351435.0}, {"date": "2019-02-15", "close": 2.590137, "volume": 825880.0}, {"date": "2019-02-18", "close": 2.55816, "volume": 1176049.0}, {"date": "2019-02-19", "close": 2.55816, "volume": 1056791.0}, {"date": "2019-02-20", "close": 2.579478, "volume": 1443291.0}, {"date": "2019-02-22", "close": 2.536842, "volume": 5403878.0}, {"date": "2019-02-25", "close": 2.579478, "volume": 2880997.0}, {"date": "2019-02-26", "close": 2.600796, "volume": 2469237.0}, {"date": "2019-02-27", "close": 2.55816, "volume": 2376391.0}, {"date": "2019-02-28", "close": 2.579478, "volume": 2614147.0}, {"date": "2019-03-01", "close": 2.579478, "volume": 2851920.0}, {"date": "2019-03-04", "close": 2.568819, "volume": 1433524.0}, {"date": "2019-03-05", "close": 2.622114, "volume": 1971949.0}, {"date": "2019-03-06", "close": 2.579478, "volume": 1530644.0}, {"date": "2019-03-07", "close": 2.611455, "volume": 1527596.0}, {"date": "2019-03-08", "close": 2.611455, "volume": 1174563.0}, {"date": "2019-03-11", "close": 2.600796, "volume": 731478.0}, {"date": "2019-03-12", "close": 2.590137, "volume": 2120376.0}, {"date": "2019-03-13", "close": 2.611455, "volume": 1446138.0}, {"date": "2019-03-14", "close": 2.654091, "volume": 2217926.0}, {"date": "2019-03-15", "close": 2.654091, "volume": 2083149.0}, {"date": "2019-03-18", "close": 2.654091, "volume": 1361518.0}, {"date": "2019-03-19", "close": 2.632773, "volume": 1349132.0}, {"date": "2019-03-20", "close": 2.654091, "volume": 1198896.0}, {"date": "2019-03-21", "close": 2.643432, "volume": 1481416.0}, {"date": "2019-03-22", "close": 2.632773, "volume": 355882.0}, {"date": "2019-03-25", "close": 2.643432, "volume": 961256.0}, {"date": "2019-03-26", "close": 2.686068, "volume": 1656607.0}, {"date": "2019-03-27", "close": 2.707386, "volume": 1367647.0}, {"date": "2019-03-28", "close": 2.718045, "volume": 1136207.0}, {"date": "2019-03-29", "close": 2.707386, "volume": 2100649.0}, {"date": "2019-04-01", "close": 2.707386, "volume": 1658325.0}, {"date": "2019-04-02", "close": 2.696727, "volume": 1361836.0}, {"date": "2019-04-03", "close": 2.728704, "volume": 1543733.0}, {"date": "2019-04-04", "close": 2.643432, "volume": 1856739.0}, {"date": "2019-04-05", "close": 2.611455, "volume": 1214014.0}, {"date": "2019-04-08", "close": 2.632773, "volume": 1079671.0}, {"date": "2019-04-09", "close": 2.611455, "volume": 1007492.0}, {"date": "2019-04-10", "close": 2.611455, "volume": 970822.0}, {"date": "2019-04-11", "close": 2.600796, "volume": 1308861.0}, {"date": "2019-04-12", "close": 2.66475, "volume": 1049235.0}, {"date": "2019-04-15", "close": 2.654091, "volume": 720161.0}, {"date": "2019-04-16", "close": 2.696727, "volume": 1452070.0}, {"date": "2019-04-17", "close": 2.611455, "volume": 2114315.0}, {"date": "2019-04-18", "close": 2.600796, "volume": 764609.0}, {"date": "2019-04-23", "close": 2.622114, "volume": 1703981.0}, {"date": "2019-04-24", "close": 2.643432, "volume": 1578152.0}, {"date": "2019-04-26", "close": 2.66475, "volume": 1191193.0}, {"date": "2019-04-29", "close": 2.611455, "volume": 1630123.0}, {"date": "2019-04-30", "close": 2.622114, "volume": 1730576.0}, {"date": "2019-05-01", "close": 2.600796, "volume": 1585077.0}, {"date": "2019-05-02", "close": 2.590137, "volume": 956320.0}, {"date": "2019-05-03", "close": 2.579478, "volume": 1758190.0}, {"date": "2019-05-06", "close": 2.568819, "volume": 1173689.0}, {"date": "2019-05-07", "close": 2.568819, "volume": 770289.0}, {"date": "2019-05-08", "close": 2.55816, "volume": 1232120.0}, {"date": "2019-05-09", "close": 2.600796, "volume": 2271994.0}, {"date": "2019-05-10", "close": 2.632773, "volume": 1467731.0}, {"date": "2019-05-13", "close": 2.66475, "volume": 913159.0}, {"date": "2019-05-14", "close": 2.654091, "volume": 976689.0}, {"date": "2019-05-15", "close": 2.675409, "volume": 1377538.0}, {"date": "2019-05-16", "close": 2.675409, "volume": 1363229.0}, {"date": "2019-05-17", "close": 2.728704, "volume": 1663002.0}, {"date": "2019-05-20", "close": 2.750022, "volume": 1409458.0}, {"date": "2019-05-21", "close": 2.739363, "volume": 1140550.0}, {"date": "2019-05-22", "close": 2.77134, "volume": 1003662.0}, {"date": "2019-05-23", "close": 2.792658, "volume": 1189600.0}, {"date": "2019-05-24", "close": 2.803317, "volume": 1570720.0}, {"date": "2019-05-27", "close": 2.792658, "volume": 1302290.0}, {"date": "2019-05-28", "close": 2.792658, "volume": 1636164.0}, {"date": "2019-05-29", "close": 2.77134, "volume": 669156.0}, {"date": "2019-05-30", "close": 2.750022, "volume": 1124331.0}, {"date": "2019-05-31", "close": 2.760681, "volume": 1057454.0}, {"date": "2019-06-03", "close": 2.781999, "volume": 1003285.0}, {"date": "2019-06-04", "close": 2.813976, "volume": 1265640.0}, {"date": "2019-06-05", "close": 2.781999, "volume": 1458146.0}, {"date": "2019-06-06", "close": 2.760681, "volume": 1861538.0}, {"date": "2019-06-07", "close": 2.835294, "volume": 1442879.0}, {"date": "2019-06-11", "close": 2.867271, "volume": 966347.0}, {"date": "2019-06-12", "close": 2.888589, "volume": 1119171.0}, {"date": "2019-06-13", "close": 2.888589, "volume": 650759.0}, {"date": "2019-06-14", "close": 2.888589, "volume": 746720.0}, {"date": "2019-06-17", "close": 2.856612, "volume": 1230764.0}, {"date": "2019-06-18", "close": 2.920566, "volume": 1767157.0}, {"date": "2019-06-19", "close": 2.920566, "volume": 1642901.0}, {"date": "2019-06-20", "close": 2.899248, "volume": 2326939.0}, {"date": "2019-06-21", "close": 2.899248, "volume": 2979421.0}, {"date": "2019-06-24", "close": 2.941884, "volume": 1617596.0}, {"date": "2019-06-25", "close": 2.941884, "volume": 1752568.0}, {"date": "2019-06-26", "close": 2.899248, "volume": 1824894.0}, {"date": "2019-06-27", "close": 2.803317, "volume": 1296209.0}, {"date": "2019-06-28", "close": 2.77134, "volume": 1489948.0}, {"date": "2019-07-01", "close": 2.792658, "volume": 957994.0}, {"date": "2019-07-02", "close": 2.750022, "volume": 1650435.0}, {"date": "2019-07-03", "close": 2.803317, "volume": 1471839.0}, {"date": "2019-07-04", "close": 2.835294, "volume": 1784550.0}, {"date": "2019-07-05", "close": 2.856612, "volume": 1241259.0}, {"date": "2019-07-08", "close": 2.813976, "volume": 1035521.0}, {"date": "2019-07-09", "close": 2.792658, "volume": 1639773.0}, {"date": "2019-07-10", "close": 2.824635, "volume": 1264726.0}, {"date": "2019-07-11", "close": 2.835294, "volume": 888793.0}, {"date": "2019-07-12", "close": 2.803317, "volume": 851925.0}, {"date": "2019-07-15", "close": 2.781999, "volume": 994756.0}, {"date": "2019-07-16", "close": 2.792658, "volume": 800787.0}, {"date": "2019-07-17", "close": 2.792658, "volume": 765015.0}, {"date": "2019-07-18", "close": 2.803317, "volume": 1022704.0}, {"date": "2019-07-19", "close": 2.781999, "volume": 985966.0}, {"date": "2019-07-22", "close": 2.781999, "volume": 779879.0}, {"date": "2019-07-23", "close": 2.792658, "volume": 1147671.0}, {"date": "2019-07-24", "close": 2.835294, "volume": 1907088.0}, {"date": "2019-07-25", "close": 2.803317, "volume": 1510174.0}, {"date": "2019-07-26", "close": 2.803317, "volume": 712031.0}, {"date": "2019-07-29", "close": 2.781999, "volume": 745870.0}, {"date": "2019-07-30", "close": 2.813976, "volume": 991008.0}, {"date": "2019-07-31", "close": 2.835294, "volume": 1084528.0}, {"date": "2019-08-01", "close": 2.824635, "volume": 849527.0}, {"date": "2019-08-02", "close": 2.845953, "volume": 612975.0}, {"date": "2019-08-05", "close": 2.835294, "volume": 972848.0}, {"date": "2019-08-06", "close": 2.77134, "volume": 1779055.0}, {"date": "2019-08-07", "close": 2.792658, "volume": 1430953.0}, {"date": "2019-08-08", "close": 2.792658, "volume": 1119118.0}, {"date": "2019-08-09", "close": 2.803317, "volume": 1202208.0}, {"date": "2019-08-12", "close": 2.813976, "volume": 1397344.0}, {"date": "2019-08-13", "close": 2.813976, "volume": 840336.0}, {"date": "2019-08-14", "close": 2.813976, "volume": 1085713.0}, {"date": "2019-08-15", "close": 2.813976, "volume": 1275286.0}, {"date": "2019-08-16", "close": 2.824635, "volume": 2498154.0}, {"date": "2019-08-19", "close": 2.824635, "volume": 1649570.0}, {"date": "2019-08-20", "close": 2.87793, "volume": 1271278.0}, {"date": "2019-08-21", "close": 2.888589, "volume": 1457203.0}, {"date": "2019-08-22", "close": 2.888589, "volume": 907561.0}, {"date": "2019-08-23", "close": 3.027156, "volume": 4214532.0}, {"date": "2019-08-26", "close": 3.101769, "volume": 1679985.0}, {"date": "2019-08-27", "close": 3.112428, "volume": 3974274.0}, {"date": "2019-08-28", "close": 3.123087, "volume": 1363730.0}, {"date": "2019-08-29", "close": 3.123087, "volume": 1037056.0}, {"date": "2019-08-30", "close": 3.144405, "volume": 1460721.0}, {"date": "2019-09-02", "close": 3.165723, "volume": 1451694.0}, {"date": "2019-09-03", "close": 3.123087, "volume": 1121737.0}, {"date": "2019-09-04", "close": 3.09111, "volume": 1510725.0}, {"date": "2019-09-05", "close": 3.101769, "volume": 949152.0}, {"date": "2019-09-06", "close": 3.059133, "volume": 1125190.0}, {"date": "2019-09-09", "close": 3.069792, "volume": 570645.0}, {"date": "2019-09-10", "close": 3.080451, "volume": 1513759.0}, {"date": "2019-09-11", "close": 3.005838, "volume": 1024358.0}, {"date": "2019-09-12", "close": 2.98452, "volume": 1322307.0}, {"date": "2019-09-13", "close": 2.963202, "volume": 732966.0}, {"date": "2019-09-16", "close": 2.931225, "volume": 1167129.0}, {"date": "2019-09-17", "close": 2.952543, "volume": 992293.0}, {"date": "2019-09-18", "close": 2.941884, "volume": 1265258.0}, {"date": "2019-09-19", "close": 2.963202, "volume": 2705971.0}, {"date": "2019-09-20", "close": 2.920566, "volume": 1154461.0}, {"date": "2019-09-23", "close": 2.963202, "volume": 1562805.0}, {"date": "2019-09-24", "close": 3.037815, "volume": 1247622.0}, {"date": "2019-09-25", "close": 3.016497, "volume": 919150.0}, {"date": "2019-09-26", "close": 2.995179, "volume": 607741.0}, {"date": "2019-09-27", "close": 3.048474, "volume": 1197673.0}, {"date": "2019-09-30", "close": 3.037815, "volume": 1043135.0}, {"date": "2019-10-01", "close": 3.069792, "volume": 985429.0}, {"date": "2019-10-02", "close": 3.101769, "volume": 1224757.0}, {"date": "2019-10-03", "close": 3.080451, "volume": 1491955.0}, {"date": "2019-10-04", "close": 3.112428, "volume": 712666.0}, {"date": "2019-10-07", "close": 3.155064, "volume": 652453.0}, {"date": "2019-10-08", "close": 3.1977, "volume": 1729176.0}, {"date": "2019-10-09", "close": 3.1977, "volume": 1875369.0}, {"date": "2019-10-10", "close": 3.176382, "volume": 1454074.0}, {"date": "2019-10-11", "close": 3.176382, "volume": 1551576.0}, {"date": "2019-10-14", "close": 3.144405, "volume": 850719.0}, {"date": "2019-10-15", "close": 3.165723, "volume": 1015124.0}, {"date": "2019-10-16", "close": 3.176382, "volume": 3185819.0}, {"date": "2019-10-17", "close": 3.176382, "volume": 1750615.0}, {"date": "2019-10-18", "close": 3.176382, "volume": 2606487.0}, {"date": "2019-10-21", "close": 3.176382, "volume": 1439060.0}, {"date": "2019-10-22", "close": 3.155064, "volume": 1529130.0}, {"date": "2019-10-23", "close": 3.176382, "volume": 1609751.0}, {"date": "2019-10-24", "close": 3.155064, "volume": 1164921.0}, {"date": "2019-10-25", "close": 3.155064, "volume": 921288.0}, {"date": "2019-10-28", "close": 3.123087, "volume": 784291.0}, {"date": "2019-10-29", "close": 3.133746, "volume": 1528726.0}, {"date": "2019-10-30", "close": 3.101769, "volume": 1301920.0}, {"date": "2019-10-31", "close": 3.080451, "volume": 1435304.0}, {"date": "2019-11-01", "close": 3.080451, "volume": 862006.0}, {"date": "2019-11-04", "close": 3.080451, "volume": 832135.0}, {"date": "2019-11-05", "close": 3.059133, "volume": 767320.0}, {"date": "2019-11-06", "close": 3.027156, "volume": 962534.0}, {"date": "2019-11-07", "close": 3.016497, "volume": 1592711.0}, {"date": "2019-11-08", "close": 2.909907, "volume": 1652668.0}, {"date": "2019-11-11", "close": 2.87793, "volume": 2086777.0}, {"date": "2019-11-12", "close": 2.835294, "volume": 2567501.0}, {"date": "2019-11-13", "close": 2.803317, "volume": 4651773.0}, {"date": "2019-11-14", "close": 2.813976, "volume": 3048588.0}, {"date": "2019-11-15", "close": 2.87793, "volume": 2656540.0}, {"date": "2019-11-18", "close": 2.856612, "volume": 1047480.0}, {"date": "2019-11-19", "close": 2.856612, "volume": 1447227.0}, {"date": "2019-11-20", "close": 2.824635, "volume": 1086917.0}, {"date": "2019-11-21", "close": 2.835294, "volume": 1569338.0}, {"date": "2019-11-22", "close": 2.845953, "volume": 868732.0}, {"date": "2019-11-25", "close": 2.867271, "volume": 1013775.0}, {"date": "2019-11-26", "close": 2.899248, "volume": 2151991.0}, {"date": "2019-11-27", "close": 2.931225, "volume": 1402662.0}, {"date": "2019-11-28", "close": 2.963202, "volume": 1719067.0}, {"date": "2019-11-29", "close": 2.973861, "volume": 1634617.0}, {"date": "2019-12-02", "close": 2.98452, "volume": 1068579.0}, {"date": "2019-12-03", "close": 2.931225, "volume": 1602110.0}, {"date": "2019-12-04", "close": 2.899248, "volume": 1068985.0}, {"date": "2019-12-05", "close": 2.941884, "volume": 960138.0}, {"date": "2019-12-06", "close": 2.963202, "volume": 1122779.0}, {"date": "2019-12-09", "close": 2.952543, "volume": 1012360.0}, {"date": "2019-12-10", "close": 2.931225, "volume": 1023951.0}, {"date": "2019-12-11", "close": 2.941884, "volume": 1328152.0}, {"date": "2019-12-12", "close": 2.909907, "volume": 1187111.0}, {"date": "2019-12-13", "close": 2.856612, "volume": 900621.0}, {"date": "2019-12-16", "close": 2.952543, "volume": 1689002.0}, {"date": "2019-12-17", "close": 2.920566, "volume": 1911920.0}, {"date": "2019-12-18", "close": 2.867271, "volume": 2010508.0}, {"date": "2019-12-19", "close": 2.888589, "volume": 1679205.0}, {"date": "2019-12-20", "close": 2.920566, "volume": 1448283.0}, {"date": "2019-12-23", "close": 2.973861, "volume": 1490235.0}, {"date": "2019-12-24", "close": 2.931225, "volume": 472967.0}, {"date": "2019-12-27", "close": 2.952543, "volume": 669941.0}, {"date": "2019-12-30", "close": 2.909907, "volume": 1091626.0}, {"date": "2019-12-31", "close": 2.835294, "volume": 816426.0}, {"date": "2020-01-02", "close": 2.856612, "volume": 569006.0}, {"date": "2020-01-03", "close": 2.856612, "volume": 647103.0}, {"date": "2020-01-06", "close": 2.835294, "volume": 856404.0}, {"date": "2020-01-07", "close": 2.909907, "volume": 986101.0}, {"date": "2020-01-08", "close": 2.87793, "volume": 770024.0}, {"date": "2020-01-09", "close": 2.87793, "volume": 1059006.0}, {"date": "2020-01-10", "close": 2.920566, "volume": 1292479.0}, {"date": "2020-01-13", "close": 2.888589, "volume": 1100714.0}, {"date": "2020-01-14", "close": 2.899248, "volume": 1621568.0}, {"date": "2020-01-15", "close": 2.909907, "volume": 704511.0}, {"date": "2020-01-16", "close": 2.899248, "volume": 1575371.0}, {"date": "2020-01-17", "close": 2.888589, "volume": 1212542.0}, {"date": "2020-01-20", "close": 2.87793, "volume": 1572602.0}, {"date": "2020-01-21", "close": 2.867271, "volume": 1737841.0}, {"date": "2020-01-22", "close": 2.931225, "volume": 1462019.0}, {"date": "2020-01-23", "close": 2.856612, "volume": 2564879.0}, {"date": "2020-01-24", "close": 2.867271, "volume": 985620.0}, {"date": "2020-01-28", "close": 2.813976, "volume": 1712666.0}, {"date": "2020-01-29", "close": 2.867271, "volume": 779702.0}, {"date": "2020-01-30", "close": 2.899248, "volume": 979270.0}, {"date": "2020-01-31", "close": 2.952543, "volume": 1564353.0}, {"date": "2020-02-03", "close": 2.931225, "volume": 848558.0}, {"date": "2020-02-04", "close": 2.941884, "volume": 1074608.0}, {"date": "2020-02-05", "close": 2.952543, "volume": 664796.0}, {"date": "2020-02-06", "close": 2.909907, "volume": 641258.0}, {"date": "2020-02-07", "close": 2.931225, "volume": 1046045.0}, {"date": "2020-02-10", "close": 2.909907, "volume": 1061676.0}, {"date": "2020-02-11", "close": 2.963202, "volume": 1309325.0}, {"date": "2020-02-12", "close": 2.952543, "volume": 1060185.0}, {"date": "2020-02-13", "close": 2.963202, "volume": 1097793.0}, {"date": "2020-02-14", "close": 3.016497, "volume": 1917561.0}, {"date": "2020-02-17", "close": 3.080451, "volume": 1626396.0}, {"date": "2020-02-18", "close": 3.016497, "volume": 1417928.0}, {"date": "2020-02-19", "close": 3.027156, "volume": 501175.0}, {"date": "2020-02-20", "close": 2.941884, "volume": 1747610.0}, {"date": "2020-02-21", "close": 2.931225, "volume": 279830261.0}, {"date": "2020-02-24", "close": 2.952543, "volume": 7488464.0}, {"date": "2020-02-25", "close": 2.952543, "volume": 14695554.0}, {"date": "2020-02-26", "close": 2.931225, "volume": 6313627.0}, {"date": "2020-02-27", "close": 2.941884, "volume": 8346915.0}, {"date": "2020-02-28", "close": 2.899248, "volume": 29539105.0}, {"date": "2020-03-02", "close": 2.888589, "volume": 5529230.0}, {"date": "2020-03-03", "close": 2.909907, "volume": 4909190.0}, {"date": "2020-03-04", "close": 2.941884, "volume": 6912281.0}, {"date": "2020-03-05", "close": 2.941884, "volume": 4790879.0}, {"date": "2020-03-06", "close": 2.952543, "volume": 5253166.0}, {"date": "2020-03-09", "close": 2.813976, "volume": 5656412.0}, {"date": "2020-03-10", "close": 2.824635, "volume": 7521150.0}, {"date": "2020-03-11", "close": 2.813976, "volume": 6665236.0}, {"date": "2020-03-12", "close": 2.643432, "volume": 13144402.0}, {"date": "2020-03-13", "close": 2.536842, "volume": 12505338.0}, {"date": "2020-03-16", "close": 2.387616, "volume": 8912263.0}, {"date": "2020-03-17", "close": 2.408934, "volume": 7053957.0}, {"date": "2020-03-18", "close": 2.34498, "volume": 5739301.0}, {"date": "2020-03-19", "close": 2.121141, "volume": 6418822.0}, {"date": "2020-03-20", "close": 2.1318, "volume": 7072476.0}, {"date": "2020-03-23", "close": 2.1318, "volume": 5456172.0}, {"date": "2020-03-24", "close": 2.206413, "volume": 7370205.0}, {"date": "2020-03-25", "close": 2.408934, "volume": 6463978.0}, {"date": "2020-03-26", "close": 2.504865, "volume": 3681571.0}, {"date": "2020-03-27", "close": 2.440911, "volume": 5895440.0}, {"date": "2020-03-30", "close": 2.483547, "volume": 7676386.0}, {"date": "2020-03-31", "close": 2.45157, "volume": 7808447.0}, {"date": "2020-04-01", "close": 2.494206, "volume": 5406628.0}, {"date": "2020-04-02", "close": 2.45157, "volume": 3500199.0}, {"date": "2020-04-03", "close": 2.45157, "volume": 4023789.0}, {"date": "2020-04-06", "close": 2.483547, "volume": 3234344.0}, {"date": "2020-04-07", "close": 2.45157, "volume": 5425827.0}, {"date": "2020-04-08", "close": 2.472888, "volume": 5945352.0}, {"date": "2020-04-09", "close": 2.611455, "volume": 4000355.0}, {"date": "2020-04-14", "close": 2.515524, "volume": 3725567.0}, {"date": "2020-04-15", "close": 2.55816, "volume": 3846632.0}, {"date": "2020-04-16", "close": 2.568819, "volume": 3994302.0}, {"date": "2020-04-17", "close": 2.643432, "volume": 7392347.0}, {"date": "2020-04-20", "close": 2.622114, "volume": 4112572.0}, {"date": "2020-04-21", "close": 2.504865, "volume": 3404384.0}, {"date": "2020-04-22", "close": 2.55816, "volume": 2761926.0}, {"date": "2020-04-23", "close": 2.547501, "volume": 3242119.0}, {"date": "2020-04-24", "close": 2.526183, "volume": 1706713.0}, {"date": "2020-04-27", "close": 2.536842, "volume": 2119397.0}, {"date": "2020-04-28", "close": 2.504865, "volume": 2743928.0}, {"date": "2020-04-29", "close": 2.515524, "volume": 2470172.0}, {"date": "2020-04-30", "close": 2.568819, "volume": 2987633.0}, {"date": "2020-05-01", "close": 2.472888, "volume": 3128964.0}, {"date": "2020-05-04", "close": 2.472888, "volume": 2059829.0}, {"date": "2020-05-05", "close": 2.494206, "volume": 3239540.0}, {"date": "2020-05-06", "close": 2.504865, "volume": 1727007.0}, {"date": "2020-05-07", "close": 2.45157, "volume": 2480085.0}, {"date": "2020-05-08", "close": 2.536842, "volume": 3577226.0}, {"date": "2020-05-11", "close": 2.547501, "volume": 4332997.0}, {"date": "2020-05-12", "close": 2.526183, "volume": 3596762.0}, {"date": "2020-05-13", "close": 2.483547, "volume": 3564458.0}, {"date": "2020-05-14", "close": 2.515524, "volume": 3158372.0}, {"date": "2020-05-15", "close": 2.600796, "volume": 3990751.0}, {"date": "2020-05-18", "close": 2.686068, "volume": 1192732.0}, {"date": "2020-05-19", "close": 2.654091, "volume": 2675344.0}, {"date": "2020-05-20", "close": 2.590137, "volume": 2162301.0}, {"date": "2020-05-21", "close": 2.590137, "volume": 4825113.0}, {"date": "2020-05-22", "close": 2.675409, "volume": 3111221.0}, {"date": "2020-05-25", "close": 2.643432, "volume": 3402418.0}, {"date": "2020-05-26", "close": 2.792658, "volume": 3212376.0}, {"date": "2020-05-27", "close": 2.792658, "volume": 4827130.0}, {"date": "2020-05-28", "close": 2.813976, "volume": 2842673.0}, {"date": "2020-05-29", "close": 2.824635, "volume": 3289451.0}, {"date": "2020-06-01", "close": 2.792658, "volume": 3521335.0}, {"date": "2020-06-02", "close": 2.845953, "volume": 2439081.0}, {"date": "2020-06-03", "close": 2.835294, "volume": 3007605.0}, {"date": "2020-06-04", "close": 2.792658, "volume": 3801113.0}, {"date": "2020-06-05", "close": 2.760681, "volume": 1717986.0}, {"date": "2020-06-09", "close": 2.856612, "volume": 4373720.0}, {"date": "2020-06-10", "close": 2.87793, "volume": 2684946.0}, {"date": "2020-06-11", "close": 2.824635, "volume": 2577319.0}, {"date": "2020-06-12", "close": 2.845953, "volume": 3729246.0}, {"date": "2020-06-15", "close": 2.792658, "volume": 3313016.0}, {"date": "2020-06-16", "close": 2.899248, "volume": 4062189.0}, {"date": "2020-06-17", "close": 2.952543, "volume": 3549190.0}, {"date": "2020-06-18", "close": 2.888589, "volume": 3533589.0}, {"date": "2020-06-19", "close": 2.941884, "volume": 4271925.0}, {"date": "2020-06-22", "close": 2.899248, "volume": 1578534.0}, {"date": "2020-06-23", "close": 2.899248, "volume": 2250085.0}, {"date": "2020-06-24", "close": 2.931225, "volume": 2117608.0}, {"date": "2020-06-25", "close": 2.888589, "volume": 2199305.0}, {"date": "2020-06-26", "close": 2.941884, "volume": 1734226.0}, {"date": "2020-06-29", "close": 2.845953, "volume": 1989898.0}, {"date": "2020-06-30", "close": 2.77134, "volume": 4284137.0}, {"date": "2020-07-01", "close": 2.792658, "volume": 2526362.0}, {"date": "2020-07-02", "close": 2.856612, "volume": 2367861.0}, {"date": "2020-07-03", "close": 2.835294, "volume": 1753013.0}, {"date": "2020-07-06", "close": 2.803317, "volume": 1124073.0}, {"date": "2020-07-07", "close": 2.750022, "volume": 2324809.0}, {"date": "2020-07-08", "close": 2.718045, "volume": 2990203.0}, {"date": "2020-07-09", "close": 2.707386, "volume": 1973142.0}, {"date": "2020-07-10", "close": 2.718045, "volume": 1789912.0}, {"date": "2020-07-13", "close": 2.792658, "volume": 2728406.0}, {"date": "2020-07-14", "close": 2.792658, "volume": 2464764.0}, {"date": "2020-07-15", "close": 2.824635, "volume": 2623125.0}, {"date": "2020-07-16", "close": 2.803317, "volume": 2394802.0}, {"date": "2020-07-17", "close": 2.888589, "volume": 4283156.0}, {"date": "2020-07-20", "close": 2.920566, "volume": 3235269.0}, {"date": "2020-07-21", "close": 2.920566, "volume": 5623147.0}, {"date": "2020-07-22", "close": 2.909907, "volume": 2456530.0}, {"date": "2020-07-23", "close": 2.931225, "volume": 1958864.0}, {"date": "2020-07-24", "close": 2.899248, "volume": 1772959.0}, {"date": "2020-07-27", "close": 2.909907, "volume": 1410193.0}, {"date": "2020-07-28", "close": 2.77134, "volume": 78284073.0}, {"date": "2020-07-29", "close": 2.760681, "volume": 3233939.0}, {"date": "2020-07-30", "close": 2.728704, "volume": 6750324.0}, {"date": "2020-07-31", "close": 2.696727, "volume": 3897638.0}, {"date": "2020-08-03", "close": 2.696727, "volume": 1881774.0}, {"date": "2020-08-04", "close": 2.739363, "volume": 2692588.0}, {"date": "2020-08-05", "close": 2.66475, "volume": 2458162.0}, {"date": "2020-08-06", "close": 2.643432, "volume": 2845070.0}, {"date": "2020-08-07", "close": 2.600796, "volume": 2979956.0}, {"date": "2020-08-10", "close": 2.643432, "volume": 3805004.0}, {"date": "2020-08-11", "close": 2.66475, "volume": 4998896.0}, {"date": "2020-08-12", "close": 2.66475, "volume": 4965882.0}, {"date": "2020-08-13", "close": 2.675409, "volume": 10859887.0}, {"date": "2020-08-14", "close": 2.77134, "volume": 4250508.0}, {"date": "2020-08-17", "close": 2.77134, "volume": 5402575.0}, {"date": "2020-08-18", "close": 2.813976, "volume": 3234024.0}, {"date": "2020-08-19", "close": 2.824635, "volume": 4843533.0}, {"date": "2020-08-20", "close": 2.845953, "volume": 6321155.0}, {"date": "2020-08-21", "close": 2.867271, "volume": 3114823.0}, {"date": "2020-08-24", "close": 2.845953, "volume": 8266081.0}, {"date": "2020-08-25", "close": 2.87793, "volume": 2650888.0}, {"date": "2020-08-26", "close": 2.888589, "volume": 1551469.0}, {"date": "2020-08-27", "close": 2.867271, "volume": 2439691.0}, {"date": "2020-08-28", "close": 2.867271, "volume": 3858248.0}, {"date": "2020-08-31", "close": 2.845953, "volume": 2723293.0}, {"date": "2020-09-01", "close": 2.792658, "volume": 5128687.0}, {"date": "2020-09-02", "close": 2.867271, "volume": 2789269.0}, {"date": "2020-09-03", "close": 2.888589, "volume": 1601661.0}, {"date": "2020-09-04", "close": 2.845953, "volume": 1912216.0}, {"date": "2020-09-07", "close": 2.835294, "volume": 2135407.0}, {"date": "2020-09-08", "close": 2.87793, "volume": 3738361.0}, {"date": "2020-09-09", "close": 2.845953, "volume": 2512134.0}, {"date": "2020-09-10", "close": 2.845953, "volume": 2261466.0}, {"date": "2020-09-11", "close": 2.824635, "volume": 1372583.0}, {"date": "2020-09-14", "close": 2.845953, "volume": 1518626.0}, {"date": "2020-09-15", "close": 2.87793, "volume": 2506584.0}, {"date": "2020-09-16", "close": 2.920566, "volume": 4069335.0}, {"date": "2020-09-17", "close": 2.920566, "volume": 3173939.0}, {"date": "2020-09-18", "close": 2.909907, "volume": 13145361.0}, {"date": "2020-09-21", "close": 2.888589, "volume": 2869832.0}, {"date": "2020-09-22", "close": 2.845953, "volume": 2487208.0}, {"date": "2020-09-23", "close": 2.888589, "volume": 3875815.0}, {"date": "2020-09-24", "close": 2.909907, "volume": 4017050.0}, {"date": "2020-09-25", "close": 2.931225, "volume": 1940705.0}, {"date": "2020-09-28", "close": 2.941884, "volume": 1884331.0}, {"date": "2020-09-29", "close": 2.963202, "volume": 2331449.0}, {"date": "2020-09-30", "close": 2.888589, "volume": 2288254.0}, {"date": "2020-10-01", "close": 2.931225, "volume": 2393300.0}, {"date": "2020-10-02", "close": 2.920566, "volume": 1443220.0}, {"date": "2020-10-05", "close": 2.98452, "volume": 1313108.0}, {"date": "2020-10-06", "close": 2.963202, "volume": 2111222.0}, {"date": "2020-10-07", "close": 2.963202, "volume": 2157335.0}, {"date": "2020-10-08", "close": 2.931225, "volume": 1866022.0}, {"date": "2020-10-09", "close": 2.909907, "volume": 1658695.0}, {"date": "2020-10-12", "close": 2.899248, "volume": 1267593.0}, {"date": "2020-10-13", "close": 2.920566, "volume": 1780444.0}, {"date": "2020-10-14", "close": 2.909907, "volume": 1589006.0}, {"date": "2020-10-15", "close": 2.888589, "volume": 2697505.0}, {"date": "2020-10-16", "close": 2.87793, "volume": 2136851.0}, {"date": "2020-10-19", "close": 2.856612, "volume": 2227066.0}, {"date": "2020-10-20", "close": 2.888589, "volume": 1726197.0}, {"date": "2020-10-21", "close": 2.909907, "volume": 2172269.0}, {"date": "2020-10-22", "close": 2.888589, "volume": 2179504.0}, {"date": "2020-10-23", "close": 2.899248, "volume": 1536083.0}, {"date": "2020-10-26", "close": 2.920566, "volume": 2264649.0}, {"date": "2020-10-27", "close": 2.899248, "volume": 3365361.0}, {"date": "2020-10-28", "close": 2.87793, "volume": 1644988.0}, {"date": "2020-10-29", "close": 2.845953, "volume": 2325266.0}, {"date": "2020-10-30", "close": 2.856612, "volume": 2459072.0}, {"date": "2020-11-02", "close": 2.909907, "volume": 1452909.0}, {"date": "2020-11-03", "close": 2.941884, "volume": 1646000.0}, {"date": "2020-11-04", "close": 2.931225, "volume": 1899657.0}, {"date": "2020-11-05", "close": 2.952543, "volume": 1780738.0}, {"date": "2020-11-06", "close": 2.952543, "volume": 3571749.0}, {"date": "2020-11-09", "close": 2.963202, "volume": 6435738.0}, {"date": "2020-11-10", "close": 2.824635, "volume": 4944894.0}, {"date": "2020-11-11", "close": 2.931225, "volume": 4440205.0}, {"date": "2020-11-12", "close": 2.920566, "volume": 3986585.0}, {"date": "2020-11-13", "close": 2.899248, "volume": 1951080.0}, {"date": "2020-11-16", "close": 2.920566, "volume": 22339.0}, {"date": "2020-11-17", "close": 2.899248, "volume": 2842116.0}, {"date": "2020-11-18", "close": 2.87793, "volume": 3803399.0}, {"date": "2020-11-19", "close": 2.87793, "volume": 2703336.0}, {"date": "2020-11-20", "close": 2.87793, "volume": 2095567.0}, {"date": "2020-11-23", "close": 2.888589, "volume": 1133218.0}, {"date": "2020-11-24", "close": 2.899248, "volume": 2938864.0}, {"date": "2020-11-25", "close": 2.899248, "volume": 2766030.0}, {"date": "2020-11-26", "close": 2.899248, "volume": 3516912.0}, {"date": "2020-11-27", "close": 2.931225, "volume": 1473990.0}, {"date": "2020-11-30", "close": 2.867271, "volume": 2921086.0}, {"date": "2020-12-01", "close": 2.867271, "volume": 3679747.0}, {"date": "2020-12-02", "close": 2.867271, "volume": 1345463.0}, {"date": "2020-12-03", "close": 2.87793, "volume": 5153550.0}, {"date": "2020-12-04", "close": 2.941884, "volume": 5595678.0}, {"date": "2020-12-07", "close": 2.963202, "volume": 5308801.0}, {"date": "2020-12-08", "close": 2.952543, "volume": 2551834.0}, {"date": "2020-12-09", "close": 2.920566, "volume": 3400569.0}, {"date": "2020-12-10", "close": 2.963202, "volume": 5340078.0}, {"date": "2020-12-11", "close": 2.941884, "volume": 3608873.0}, {"date": "2020-12-14", "close": 3.016497, "volume": 3324371.0}, {"date": "2020-12-15", "close": 3.016497, "volume": 3920548.0}, {"date": "2020-12-16", "close": 3.016497, "volume": 2939747.0}, {"date": "2020-12-17", "close": 3.016497, "volume": 4480994.0}, {"date": "2020-12-18", "close": 2.995179, "volume": 34488030.0}, {"date": "2020-12-21", "close": 2.963202, "volume": 2842433.0}, {"date": "2020-12-22", "close": 2.931225, "volume": 2094971.0}, {"date": "2020-12-23", "close": 2.963202, "volume": 2291675.0}, {"date": "2020-12-24", "close": 3.005838, "volume": 2653149.0}, {"date": "2020-12-29", "close": 3.016497, "volume": 2631908.0}, {"date": "2020-12-30", "close": 2.963202, "volume": 2417823.0}, {"date": "2020-12-31", "close": 2.909907, "volume": 1058431.0}, {"date": "2021-01-04", "close": 2.931225, "volume": 1053071.0}, {"date": "2021-01-05", "close": 2.931225, "volume": 2494837.0}, {"date": "2021-01-06", "close": 2.899248, "volume": 1611288.0}, {"date": "2021-01-07", "close": 2.824635, "volume": 2609948.0}, {"date": "2021-01-08", "close": 2.760681, "volume": 3458106.0}, {"date": "2021-01-11", "close": 2.718045, "volume": 3009333.0}, {"date": "2021-01-12", "close": 2.686068, "volume": 3172066.0}, {"date": "2021-01-13", "close": 2.654091, "volume": 2891846.0}, {"date": "2021-01-14", "close": 2.696727, "volume": 3165781.0}, {"date": "2021-01-15", "close": 2.686068, "volume": 1838242.0}, {"date": "2021-01-18", "close": 2.686068, "volume": 1564709.0}, {"date": "2021-01-19", "close": 2.686068, "volume": 2051223.0}, {"date": "2021-01-20", "close": 2.66475, "volume": 1504338.0}, {"date": "2021-01-21", "close": 2.654091, "volume": 1773452.0}, {"date": "2021-01-22", "close": 2.696727, "volume": 2859263.0}, {"date": "2021-01-25", "close": 2.707386, "volume": 2142495.0}, {"date": "2021-01-27", "close": 2.707386, "volume": 2331974.0}, {"date": "2021-01-28", "close": 2.718045, "volume": 2334621.0}, {"date": "2021-01-29", "close": 2.739363, "volume": 3517839.0}, {"date": "2021-02-01", "close": 2.760681, "volume": 2952030.0}, {"date": "2021-02-02", "close": 2.718045, "volume": 4641664.0}, {"date": "2021-02-03", "close": 2.760681, "volume": 4741736.0}, {"date": "2021-02-04", "close": 2.718045, "volume": 2953917.0}, {"date": "2021-02-05", "close": 2.686068, "volume": 3378703.0}, {"date": "2021-02-08", "close": 2.66475, "volume": 2783889.0}, {"date": "2021-02-09", "close": 2.632773, "volume": 2996678.0}, {"date": "2021-02-10", "close": 2.675409, "volume": 4759181.0}, {"date": "2021-02-11", "close": 2.654091, "volume": 2425373.0}, {"date": "2021-02-12", "close": 2.654091, "volume": 3071575.0}, {"date": "2021-02-15", "close": 2.643432, "volume": 1616790.0}, {"date": "2021-02-16", "close": 2.611455, "volume": 4552167.0}, {"date": "2021-02-17", "close": 2.579478, "volume": 2416093.0}, {"date": "2021-02-18", "close": 2.568819, "volume": 2830301.0}, {"date": "2021-02-19", "close": 2.547501, "volume": 2784256.0}, {"date": "2021-02-22", "close": 2.515524, "volume": 3129742.0}, {"date": "2021-02-23", "close": 2.600796, "volume": 3572847.0}, {"date": "2021-02-24", "close": 2.590137, "volume": 2339944.0}, {"date": "2021-02-25", "close": 2.568819, "volume": 2307330.0}, {"date": "2021-02-26", "close": 2.547501, "volume": 3923250.0}, {"date": "2021-03-01", "close": 2.579478, "volume": 6636132.0}, {"date": "2021-03-02", "close": 2.55816, "volume": 4801966.0}, {"date": "2021-03-03", "close": 2.547501, "volume": 2063392.0}, {"date": "2021-03-04", "close": 2.515524, "volume": 3536866.0}, {"date": "2021-03-05", "close": 2.504865, "volume": 2475776.0}, {"date": "2021-03-08", "close": 2.504865, "volume": 1285698.0}, {"date": "2021-03-09", "close": 2.504865, "volume": 3620244.0}, {"date": "2021-03-10", "close": 2.504865, "volume": 2591716.0}, {"date": "2021-03-11", "close": 2.515524, "volume": 3092632.0}, {"date": "2021-03-12", "close": 2.526183, "volume": 1867136.0}, {"date": "2021-03-15", "close": 2.568819, "volume": 2445759.0}, {"date": "2021-03-16", "close": 2.622114, "volume": 2947181.0}, {"date": "2021-03-17", "close": 2.600796, "volume": 1807271.0}, {"date": "2021-03-18", "close": 2.579478, "volume": 2959057.0}, {"date": "2021-03-19", "close": 2.611455, "volume": 9200452.0}, {"date": "2021-03-22", "close": 2.632773, "volume": 1748361.0}, {"date": "2021-03-23", "close": 2.632773, "volume": 2133886.0}, {"date": "2021-03-24", "close": 2.654091, "volume": 1954600.0}, {"date": "2021-03-25", "close": 2.66475, "volume": 3024855.0}, {"date": "2021-03-26", "close": 2.675409, "volume": 5019199.0}, {"date": "2021-03-29", "close": 2.675409, "volume": 1919750.0}, {"date": "2021-03-30", "close": 2.66475, "volume": 2962231.0}, {"date": "2021-03-31", "close": 2.675409, "volume": 3016610.0}, {"date": "2021-04-01", "close": 2.66475, "volume": 2777473.0}, {"date": "2021-04-06", "close": 2.66475, "volume": 1961530.0}, {"date": "2021-04-07", "close": 2.707386, "volume": 2713421.0}, {"date": "2021-04-08", "close": 2.707386, "volume": 4272849.0}, {"date": "2021-04-09", "close": 2.718045, "volume": 1312220.0}, {"date": "2021-04-12", "close": 2.707386, "volume": 1428731.0}, {"date": "2021-04-13", "close": 2.696727, "volume": 1589021.0}, {"date": "2021-04-14", "close": 2.696727, "volume": 1797282.0}, {"date": "2021-04-15", "close": 2.696727, "volume": 2411616.0}, {"date": "2021-04-16", "close": 2.696727, "volume": 3641336.0}, {"date": "2021-04-19", "close": 2.66475, "volume": 4868333.0}, {"date": "2021-04-20", "close": 2.66475, "volume": 4570763.0}, {"date": "2021-04-21", "close": 2.654091, "volume": 2746093.0}, {"date": "2021-04-22", "close": 2.643432, "volume": 4913528.0}, {"date": "2021-04-23", "close": 2.654091, "volume": 1916867.0}, {"date": "2021-04-26", "close": 2.643432, "volume": 1971796.0}, {"date": "2021-04-27", "close": 2.643432, "volume": 1521965.0}, {"date": "2021-04-28", "close": 2.675409, "volume": 2047989.0}, {"date": "2021-04-29", "close": 2.675409, "volume": 20153555.0}, {"date": "2021-04-30", "close": 2.654091, "volume": 1446055.0}, {"date": "2021-05-03", "close": 2.696727, "volume": 1682578.0}, {"date": "2021-05-04", "close": 2.696727, "volume": 1421915.0}, {"date": "2021-05-05", "close": 2.718045, "volume": 2242810.0}, {"date": "2021-05-06", "close": 2.696727, "volume": 1030842.0}, {"date": "2021-05-07", "close": 2.728704, "volume": 1640959.0}, {"date": "2021-05-10", "close": 2.728704, "volume": 3106812.0}, {"date": "2021-05-11", "close": 2.739363, "volume": 1892367.0}, {"date": "2021-05-12", "close": 2.696727, "volume": 1403256.0}, {"date": "2021-05-13", "close": 2.696727, "volume": 2042125.0}, {"date": "2021-05-14", "close": 2.728704, "volume": 1850032.0}, {"date": "2021-05-17", "close": 2.718045, "volume": 1068422.0}, {"date": "2021-05-18", "close": 2.675409, "volume": 2419517.0}, {"date": "2021-05-19", "close": 2.654091, "volume": 1817177.0}, {"date": "2021-05-20", "close": 2.696727, "volume": 2758688.0}, {"date": "2021-05-21", "close": 2.707386, "volume": 1045316.0}, {"date": "2021-05-24", "close": 2.718045, "volume": 1851735.0}, {"date": "2021-05-25", "close": 2.750022, "volume": 1606962.0}, {"date": "2021-05-26", "close": 2.739363, "volume": 1475263.0}, {"date": "2021-05-27", "close": 2.728704, "volume": 2817189.0}, {"date": "2021-05-28", "close": 2.739363, "volume": 1458380.0}, {"date": "2021-05-31", "close": 2.760681, "volume": 1351510.0}, {"date": "2021-06-01", "close": 2.728704, "volume": 1084488.0}, {"date": "2021-06-02", "close": 2.760681, "volume": 1009419.0}, {"date": "2021-06-03", "close": 2.781999, "volume": 1206335.0}, {"date": "2021-06-04", "close": 2.792658, "volume": 1220323.0}, {"date": "2021-06-07", "close": 2.803317, "volume": 957599.0}, {"date": "2021-06-08", "close": 2.824635, "volume": 1663484.0}, {"date": "2021-06-09", "close": 2.813976, "volume": 1228898.0}, {"date": "2021-06-10", "close": 2.856612, "volume": 2081016.0}, {"date": "2021-06-11", "close": 2.824635, "volume": 1340645.0}, {"date": "2021-06-15", "close": 2.835294, "volume": 2188293.0}, {"date": "2021-06-16", "close": 2.856612, "volume": 1976675.0}, {"date": "2021-06-17", "close": 2.803317, "volume": 2633815.0}, {"date": "2021-06-18", "close": 2.835294, "volume": 4495685.0}, {"date": "2021-06-21", "close": 2.824635, "volume": 1852240.0}, {"date": "2021-06-22", "close": 2.87793, "volume": 1673123.0}, {"date": "2021-06-23", "close": 2.845953, "volume": 1949995.0}, {"date": "2021-06-24", "close": 2.824635, "volume": 1110319.0}, {"date": "2021-06-25", "close": 2.909907, "volume": 3061922.0}, {"date": "2021-06-28", "close": 2.87793, "volume": 2001191.0}, {"date": "2021-06-29", "close": 2.803317, "volume": 1958812.0}, {"date": "2021-06-30", "close": 2.792658, "volume": 1901782.0}, {"date": "2021-07-01", "close": 2.77134, "volume": 1613518.0}, {"date": "2021-07-02", "close": 2.77134, "volume": 1765453.0}, {"date": "2021-07-05", "close": 2.77134, "volume": 1651566.0}, {"date": "2021-07-06", "close": 2.760681, "volume": 2620898.0}, {"date": "2021-07-07", "close": 2.792658, "volume": 1362546.0}, {"date": "2021-07-08", "close": 2.750022, "volume": 3594725.0}, {"date": "2021-07-09", "close": 2.781999, "volume": 2606061.0}, {"date": "2021-07-12", "close": 2.856612, "volume": 1506697.0}, {"date": "2021-07-13", "close": 2.824635, "volume": 2376794.0}, {"date": "2021-07-14", "close": 2.813976, "volume": 601002.0}, {"date": "2021-07-15", "close": 2.760681, "volume": 1776655.0}, {"date": "2021-07-16", "close": 2.760681, "volume": 1593697.0}, {"date": "2021-07-19", "close": 2.77134, "volume": 1466435.0}, {"date": "2021-07-20", "close": 2.750022, "volume": 2212031.0}, {"date": "2021-07-21", "close": 2.728704, "volume": 2804351.0}, {"date": "2021-07-22", "close": 2.750022, "volume": 1467295.0}, {"date": "2021-07-23", "close": 2.728704, "volume": 1511495.0}, {"date": "2021-07-26", "close": 2.707386, "volume": 1695961.0}, {"date": "2021-07-27", "close": 2.718045, "volume": 2437936.0}, {"date": "2021-07-28", "close": 2.728704, "volume": 1820620.0}, {"date": "2021-07-29", "close": 2.686068, "volume": 2918570.0}, {"date": "2021-07-30", "close": 2.803317, "volume": 3936781.0}, {"date": "2021-08-02", "close": 2.813976, "volume": 3301274.0}, {"date": "2021-08-03", "close": 2.813976, "volume": 1959624.0}, {"date": "2021-08-04", "close": 2.87793, "volume": 2009088.0}, {"date": "2021-08-05", "close": 2.899248, "volume": 1896051.0}, {"date": "2021-08-06", "close": 2.909907, "volume": 1996778.0}, {"date": "2021-08-09", "close": 2.888589, "volume": 1739605.0}, {"date": "2021-08-10", "close": 2.899248, "volume": 2134694.0}, {"date": "2021-08-11", "close": 2.899248, "volume": 3740311.0}, {"date": "2021-08-12", "close": 2.899248, "volume": 2559815.0}, {"date": "2021-08-13", "close": 2.941884, "volume": 1418832.0}, {"date": "2021-08-16", "close": 2.963202, "volume": 2100466.0}, {"date": "2021-08-17", "close": 2.941884, "volume": 2486888.0}, {"date": "2021-08-18", "close": 2.963202, "volume": 2889927.0}, {"date": "2021-08-19", "close": 2.963202, "volume": 3104180.0}, {"date": "2021-08-20", "close": 2.952543, "volume": 1608502.0}, {"date": "2021-08-23", "close": 2.952543, "volume": 1698347.0}, {"date": "2021-08-24", "close": 2.909907, "volume": 1703183.0}, {"date": "2021-08-25", "close": 2.899248, "volume": 1506823.0}, {"date": "2021-08-26", "close": 2.87793, "volume": 1275232.0}, {"date": "2021-08-27", "close": 2.909907, "volume": 1124020.0}, {"date": "2021-08-30", "close": 2.952543, "volume": 2896396.0}, {"date": "2021-08-31", "close": 2.973861, "volume": 2471115.0}, {"date": "2021-09-01", "close": 2.995179, "volume": 1651301.0}, {"date": "2021-09-02", "close": 3.016497, "volume": 2417981.0}, {"date": "2021-09-03", "close": 3.027156, "volume": 1756718.0}, {"date": "2021-09-06", "close": 3.016497, "volume": 2302572.0}, {"date": "2021-09-07", "close": 2.995179, "volume": 1771446.0}, {"date": "2021-09-08", "close": 2.98452, "volume": 2020665.0}, {"date": "2021-09-09", "close": 2.973861, "volume": 3544900.0}, {"date": "2021-09-10", "close": 2.952543, "volume": 1839203.0}, {"date": "2021-09-13", "close": 2.931225, "volume": 3276112.0}, {"date": "2021-09-14", "close": 2.973861, "volume": 1980207.0}, {"date": "2021-09-15", "close": 2.98452, "volume": 1758168.0}, {"date": "2021-09-16", "close": 2.963202, "volume": 2850383.0}, {"date": "2021-09-17", "close": 2.931225, "volume": 8196018.0}, {"date": "2021-09-20", "close": 2.909907, "volume": 3569346.0}, {"date": "2021-09-21", "close": 2.899248, "volume": 5787959.0}, {"date": "2021-09-22", "close": 2.920566, "volume": 3022917.0}, {"date": "2021-09-23", "close": 2.931225, "volume": 3616394.0}, {"date": "2021-09-24", "close": 2.888589, "volume": 1786745.0}, {"date": "2021-09-27", "close": 2.931225, "volume": 2445621.0}, {"date": "2021-09-28", "close": 2.931225, "volume": 2208657.0}, {"date": "2021-09-29", "close": 2.87793, "volume": 3577426.0}, {"date": "2021-09-30", "close": 2.931225, "volume": 2708689.0}, {"date": "2021-10-01", "close": 2.909907, "volume": 4831437.0}, {"date": "2021-10-04", "close": 2.941884, "volume": 1492980.0}, {"date": "2021-10-05", "close": 2.952543, "volume": 2389154.0}, {"date": "2021-10-06", "close": 2.931225, "volume": 2223864.0}, {"date": "2021-10-07", "close": 2.973861, "volume": 2173750.0}, {"date": "2021-10-08", "close": 2.941884, "volume": 2184578.0}, {"date": "2021-10-11", "close": 2.920566, "volume": 2602836.0}, {"date": "2021-10-12", "close": 2.899248, "volume": 2353189.0}, {"date": "2021-10-13", "close": 2.952543, "volume": 1911004.0}, {"date": "2021-10-14", "close": 2.963202, "volume": 1338528.0}, {"date": "2021-10-15", "close": 2.963202, "volume": 1442029.0}, {"date": "2021-10-18", "close": 2.941884, "volume": 1271161.0}, {"date": "2021-10-19", "close": 2.963202, "volume": 1223392.0}, {"date": "2021-10-20", "close": 2.952543, "volume": 1597390.0}, {"date": "2021-10-21", "close": 2.973861, "volume": 1532623.0}, {"date": "2021-10-22", "close": 3.005838, "volume": 1884855.0}, {"date": "2021-10-25", "close": 3.005838, "volume": 1626993.0}, {"date": "2021-10-26", "close": 3.027156, "volume": 3700437.0}, {"date": "2021-10-27", "close": 3.027156, "volume": 2314209.0}, {"date": "2021-10-28", "close": 3.005838, "volume": 1835016.0}, {"date": "2021-10-29", "close": 2.909907, "volume": 4095529.0}, {"date": "2021-11-01", "close": 2.888589, "volume": 3562026.0}, {"date": "2021-11-02", "close": 2.867271, "volume": 1553037.0}, {"date": "2021-11-03", "close": 2.867271, "volume": 4110987.0}, {"date": "2021-11-04", "close": 2.760681, "volume": 3359200.0}, {"date": "2021-11-05", "close": 2.77134, "volume": 2334896.0}, {"date": "2021-11-08", "close": 2.718045, "volume": 4752753.0}, {"date": "2021-11-18", "close": 2.65, "volume": 790836.0}, {"date": "2021-11-19", "close": 2.66, "volume": 781108.0}, {"date": "2021-11-22", "close": 2.67, "volume": 798858.0}, {"date": "2021-11-23", "close": 2.66, "volume": 1091382.0}, {"date": "2021-11-24", "close": 2.67, "volume": 892882.0}, {"date": "2021-11-25", "close": 2.7, "volume": 1620223.0}, {"date": "2021-11-26", "close": 2.68, "volume": 1148567.0}, {"date": "2021-11-29", "close": 2.63, "volume": 2165102.0}, {"date": "2021-11-30", "close": 2.57, "volume": 5589028.0}, {"date": "2021-12-01", "close": 2.65, "volume": 6231154.0}, {"date": "2021-12-02", "close": 2.64, "volume": 4167297.0}, {"date": "2021-12-03", "close": 2.64, "volume": 2301349.0}, {"date": "2021-12-06", "close": 2.65, "volume": 2432162.0}, {"date": "2021-12-07", "close": 2.69, "volume": 2203228.0}, {"date": "2021-12-08", "close": 2.73, "volume": 2885749.0}, {"date": "2021-12-09", "close": 2.71, "volume": 1174113.0}, {"date": "2021-12-10", "close": 2.7, "volume": 1922568.0}, {"date": "2021-12-13", "close": 2.77, "volume": 2883976.0}, {"date": "2021-12-14", "close": 2.8, "volume": 2909985.0}, {"date": "2021-12-15", "close": 2.81, "volume": 2273301.0}, {"date": "2021-12-16", "close": 2.81, "volume": 3094826.0}, {"date": "2021-12-17", "close": 2.79, "volume": 5529635.0}, {"date": "2021-12-20", "close": 2.8, "volume": 2096043.0}, {"date": "2021-12-21", "close": 2.79, "volume": 1290741.0}, {"date": "2021-12-22", "close": 2.77, "volume": 1606508.0}, {"date": "2021-12-23", "close": 2.82, "volume": 2521483.0}, {"date": "2021-12-24", "close": 2.83, "volume": 503551.0}, {"date": "2021-12-29", "close": 2.89, "volume": 1122748.0}, {"date": "2021-12-30", "close": 2.85, "volume": 1753679.0}, {"date": "2021-12-31", "close": 2.83, "volume": 1226468.0}, {"date": "2022-01-04", "close": 2.89, "volume": 1103744.0}, {"date": "2022-01-05", "close": 2.85, "volume": 1459930.0}, {"date": "2022-01-06", "close": 2.78, "volume": 1470150.0}, {"date": "2022-01-07", "close": 2.79, "volume": 1113694.0}, {"date": "2022-01-10", "close": 2.77, "volume": 1156791.0}, {"date": "2022-01-11", "close": 2.75, "volume": 1802225.0}, {"date": "2022-01-12", "close": 2.74, "volume": 1273975.0}, {"date": "2022-01-13", "close": 2.74, "volume": 934900.0}, {"date": "2022-01-14", "close": 2.72, "volume": 1160282.0}, {"date": "2022-01-17", "close": 2.73, "volume": 976067.0}, {"date": "2022-01-18", "close": 2.74, "volume": 1514157.0}, {"date": "2022-01-19", "close": 2.69, "volume": 2726089.0}, {"date": "2022-01-20", "close": 2.7, "volume": 1696875.0}, {"date": "2022-01-21", "close": 2.66, "volume": 3440529.0}, {"date": "2022-01-24", "close": 2.67, "volume": 1785478.0}, {"date": "2022-01-25", "close": 2.63, "volume": 3057692.0}, {"date": "2022-01-27", "close": 2.63, "volume": 4609195.0}, {"date": "2022-01-28", "close": 2.7, "volume": 5720760.0}, {"date": "2022-01-31", "close": 2.71, "volume": 3259605.0}, {"date": "2022-02-01", "close": 2.76, "volume": 4613960.0}, {"date": "2022-02-02", "close": 2.77, "volume": 3928816.0}, {"date": "2022-02-03", "close": 2.77, "volume": 3465858.0}, {"date": "2022-02-04", "close": 2.78, "volume": 5119769.0}, {"date": "2022-02-07", "close": 2.74, "volume": 2566861.0}, {"date": "2022-02-08", "close": 2.78, "volume": 3928900.0}, {"date": "2022-02-09", "close": 2.82, "volume": 5079581.0}, {"date": "2022-02-10", "close": 2.81, "volume": 3127836.0}, {"date": "2022-02-11", "close": 2.75, "volume": 2562914.0}, {"date": "2022-02-14", "close": 2.72, "volume": 2597496.0}, {"date": "2022-02-15", "close": 2.72, "volume": 2833669.0}, {"date": "2022-02-16", "close": 2.74, "volume": 1767620.0}, {"date": "2022-02-17", "close": 2.78, "volume": 2195757.0}, {"date": "2022-02-18", "close": 2.75, "volume": 1438354.0}, {"date": "2022-02-21", "close": 2.76, "volume": 2947793.0}, {"date": "2022-02-22", "close": 2.71, "volume": 1997562.0}, {"date": "2022-02-23", "close": 2.73, "volume": 2409303.0}, {"date": "2022-02-24", "close": 2.67, "volume": 2765055.0}, {"date": "2022-02-25", "close": 2.7, "volume": 2325793.0}, {"date": "2022-02-28", "close": 2.73, "volume": 2661019.0}, {"date": "2022-03-01", "close": 2.74, "volume": 3083879.0}, {"date": "2022-03-02", "close": 2.71, "volume": 3381868.0}, {"date": "2022-03-03", "close": 2.72, "volume": 2744614.0}, {"date": "2022-03-04", "close": 2.73, "volume": 2847327.0}, {"date": "2022-03-07", "close": 2.71, "volume": 3148412.0}, {"date": "2022-03-08", "close": 2.7, "volume": 2520287.0}, {"date": "2022-03-09", "close": 2.73, "volume": 1818056.0}, {"date": "2022-03-10", "close": 2.75, "volume": 2713666.0}, {"date": "2022-03-11", "close": 2.71, "volume": 1862440.0}, {"date": "2022-03-14", "close": 2.75, "volume": 1656847.0}, {"date": "2022-03-15", "close": 2.74, "volume": 2381467.0}, {"date": "2022-03-16", "close": 2.73, "volume": 2064085.0}, {"date": "2022-03-17", "close": 2.71, "volume": 3846184.0}, {"date": "2022-03-18", "close": 2.7, "volume": 8235937.0}, {"date": "2022-03-21", "close": 2.73, "volume": 2046895.0}, {"date": "2022-03-22", "close": 2.72, "volume": 2481913.0}, {"date": "2022-03-23", "close": 2.74, "volume": 4113698.0}, {"date": "2022-03-24", "close": 2.73, "volume": 1581908.0}, {"date": "2022-03-25", "close": 2.74, "volume": 1827558.0}, {"date": "2022-03-28", "close": 2.74, "volume": 1607511.0}, {"date": "2022-03-29", "close": 2.73, "volume": 2264742.0}, {"date": "2022-03-30", "close": 2.69, "volume": 2780824.0}, {"date": "2022-03-31", "close": 2.67, "volume": 3154880.0}, {"date": "2022-04-01", "close": 2.69, "volume": 1525343.0}, {"date": "2022-04-04", "close": 2.71, "volume": 1010422.0}, {"date": "2022-04-05", "close": 2.71, "volume": 1447432.0}, {"date": "2022-04-06", "close": 2.71, "volume": 1138381.0}, {"date": "2022-04-07", "close": 2.7, "volume": 1086230.0}, {"date": "2022-04-08", "close": 2.69, "volume": 1310358.0}, {"date": "2022-04-11", "close": 2.7, "volume": 2402818.0}, {"date": "2022-04-12", "close": 2.7, "volume": 3276588.0}, {"date": "2022-04-13", "close": 2.68, "volume": 1828384.0}, {"date": "2022-04-14", "close": 2.7, "volume": 2734148.0}, {"date": "2022-04-19", "close": 2.7, "volume": 3290504.0}, {"date": "2022-04-20", "close": 2.71, "volume": 2202418.0}, {"date": "2022-04-21", "close": 2.72, "volume": 1312765.0}, {"date": "2022-04-22", "close": 2.73, "volume": 1646583.0}, {"date": "2022-04-26", "close": 2.71, "volume": 2129561.0}, {"date": "2022-04-27", "close": 2.69, "volume": 2727447.0}, {"date": "2022-04-28", "close": 2.69, "volume": 1732151.0}, {"date": "2022-04-29", "close": 2.69, "volume": 2792767.0}, {"date": "2022-05-02", "close": 2.6, "volume": 2868570.0}, {"date": "2022-05-03", "close": 2.52, "volume": 2481142.0}, {"date": "2022-05-04", "close": 2.47, "volume": 2775704.0}, {"date": "2022-05-05", "close": 2.52, "volume": 1956592.0}, {"date": "2022-05-06", "close": 2.48, "volume": 2163934.0}, {"date": "2022-05-09", "close": 2.42, "volume": 1909146.0}, {"date": "2022-05-10", "close": 2.41, "volume": 2462894.0}, {"date": "2022-05-11", "close": 2.45, "volume": 2917480.0}, {"date": "2022-05-12", "close": 2.42, "volume": 2605574.0}, {"date": "2022-05-13", "close": 2.47, "volume": 2780640.0}, {"date": "2022-05-16", "close": 2.46, "volume": 1088445.0}, {"date": "2022-05-17", "close": 2.46, "volume": 1592313.0}, {"date": "2022-05-18", "close": 2.49, "volume": 2696012.0}, {"date": "2022-05-19", "close": 2.51, "volume": 2736843.0}, {"date": "2022-05-20", "close": 2.47, "volume": 1470124.0}, {"date": "2022-05-23", "close": 2.45, "volume": 2845121.0}, {"date": "2022-05-24", "close": 2.46, "volume": 2203302.0}, {"date": "2022-05-25", "close": 2.47, "volume": 2141766.0}, {"date": "2022-05-26", "close": 2.46, "volume": 2116187.0}, {"date": "2022-05-27", "close": 2.46, "volume": 2317743.0}, {"date": "2022-05-30", "close": 2.5, "volume": 1830878.0}, {"date": "2022-05-31", "close": 2.5, "volume": 3565488.0}, {"date": "2022-06-01", "close": 2.51, "volume": 2062099.0}, {"date": "2022-06-02", "close": 2.5, "volume": 2322409.0}, {"date": "2022-06-03", "close": 2.49, "volume": 2120870.0}, {"date": "2022-06-06", "close": 2.47, "volume": 1553074.0}, {"date": "2022-06-07", "close": 2.42, "volume": 2457501.0}, {"date": "2022-06-08", "close": 2.41, "volume": 2941915.0}, {"date": "2022-06-09", "close": 2.39, "volume": 2688266.0}, {"date": "2022-06-10", "close": 2.35, "volume": 2068477.0}, {"date": "2022-06-14", "close": 2.25, "volume": 4147249.0}, {"date": "2022-06-15", "close": 2.19, "volume": 2539454.0}, {"date": "2022-06-16", "close": 2.2, "volume": 2463280.0}, {"date": "2022-06-17", "close": 2.22, "volume": 6034417.0}, {"date": "2022-06-20", "close": 2.25, "volume": 2235388.0}, {"date": "2022-06-21", "close": 2.26, "volume": 2047983.0}, {"date": "2022-06-22", "close": 2.26, "volume": 2125911.0}, {"date": "2022-06-23", "close": 2.32, "volume": 1963514.0}, {"date": "2022-06-24", "close": 2.37, "volume": 1719637.0}, {"date": "2022-06-27", "close": 2.39, "volume": 1737960.0}, {"date": "2022-06-28", "close": 2.42, "volume": 1391512.0}, {"date": "2022-06-29", "close": 2.34, "volume": 2836093.0}, {"date": "2022-06-30", "close": 2.32, "volume": 4054471.0}, {"date": "2022-07-01", "close": 2.33, "volume": 1666700.0}, {"date": "2022-07-04", "close": 2.38, "volume": 2136069.0}, {"date": "2022-07-05", "close": 2.4, "volume": 2473170.0}, {"date": "2022-07-06", "close": 2.45, "volume": 2991560.0}, {"date": "2022-07-07", "close": 2.46, "volume": 3012451.0}, {"date": "2022-07-08", "close": 2.47, "volume": 1516967.0}, {"date": "2022-07-11", "close": 2.48, "volume": 1255258.0}, {"date": "2022-07-12", "close": 2.51, "volume": 2417026.0}, {"date": "2022-07-13", "close": 2.52, "volume": 2253105.0}, {"date": "2022-07-14", "close": 2.47, "volume": 1168408.0}, {"date": "2022-07-15", "close": 2.49, "volume": 894775.0}, {"date": "2022-07-18", "close": 2.52, "volume": 916355.0}, {"date": "2022-07-19", "close": 2.51, "volume": 1471473.0}, {"date": "2022-07-20", "close": 2.55, "volume": 1171612.0}, {"date": "2022-07-21", "close": 2.52, "volume": 1860793.0}, {"date": "2022-07-22", "close": 2.54, "volume": 1290402.0}, {"date": "2022-07-25", "close": 2.57, "volume": 1846237.0}, {"date": "2022-07-26", "close": 2.55, "volume": 1166068.0}, {"date": "2022-07-27", "close": 2.54, "volume": 1361022.0}, {"date": "2022-07-28", "close": 2.54, "volume": 1392476.0}, {"date": "2022-07-29", "close": 2.62, "volume": 1849196.0}, {"date": "2022-08-01", "close": 2.6, "volume": 1474087.0}, {"date": "2022-08-02", "close": 2.56, "volume": 1714010.0}, {"date": "2022-08-03", "close": 2.59, "volume": 1989339.0}, {"date": "2022-08-04", "close": 2.59, "volume": 1292791.0}, {"date": "2022-08-05", "close": 2.6, "volume": 2153519.0}, {"date": "2022-08-08", "close": 2.57, "volume": 1247506.0}, {"date": "2022-08-09", "close": 2.58, "volume": 716677.0}, {"date": "2022-08-10", "close": 2.59, "volume": 1116189.0}, {"date": "2022-08-11", "close": 2.6, "volume": 825952.0}, {"date": "2022-08-12", "close": 2.56, "volume": 1747015.0}, {"date": "2022-08-15", "close": 2.58, "volume": 1101258.0}, {"date": "2022-08-16", "close": 2.55, "volume": 1799087.0}, {"date": "2022-08-17", "close": 2.58, "volume": 1157453.0}, {"date": "2022-08-18", "close": 2.59, "volume": 1622949.0}, {"date": "2022-08-19", "close": 2.57, "volume": 1001249.0}, {"date": "2022-08-22", "close": 2.55, "volume": 785362.0}, {"date": "2022-08-23", "close": 2.52, "volume": 1047193.0}, {"date": "2022-08-24", "close": 2.55, "volume": 1216321.0}, {"date": "2022-08-25", "close": 2.57, "volume": 945804.0}, {"date": "2022-08-26", "close": 2.59, "volume": 1281964.0}, {"date": "2022-08-29", "close": 2.55, "volume": 1216667.0}, {"date": "2022-08-30", "close": 2.63, "volume": 1734244.0}, {"date": "2022-08-31", "close": 2.63, "volume": 1798953.0}, {"date": "2022-09-01", "close": 2.59, "volume": 2372073.0}, {"date": "2022-09-02", "close": 2.57, "volume": 1236521.0}, {"date": "2022-09-05", "close": 2.57, "volume": 678303.0}, {"date": "2022-09-06", "close": 2.56, "volume": 1648983.0}, {"date": "2022-09-07", "close": 2.54, "volume": 1512203.0}, {"date": "2022-09-08", "close": 2.59, "volume": 1685303.0}, {"date": "2022-09-09", "close": 2.56, "volume": 1208952.0}, {"date": "2022-09-12", "close": 2.6, "volume": 1436991.0}, {"date": "2022-09-13", "close": 2.62, "volume": 1276900.0}, {"date": "2022-09-14", "close": 2.51, "volume": 1577153.0}, {"date": "2022-09-15", "close": 2.51, "volume": 4025964.0}, {"date": "2022-09-16", "close": 2.52, "volume": 4925319.0}, {"date": "2022-09-19", "close": 2.54, "volume": 1857914.0}, {"date": "2022-09-20", "close": 2.53, "volume": 2494108.0}, {"date": "2022-09-21", "close": 2.49, "volume": 2332363.0}, {"date": "2022-09-23", "close": 2.39, "volume": 4025985.0}, {"date": "2022-09-26", "close": 2.37, "volume": 3338858.0}, {"date": "2022-09-27", "close": 2.32, "volume": 3836523.0}, {"date": "2022-09-28", "close": 2.34, "volume": 2695747.0}, {"date": "2022-09-29", "close": 2.34, "volume": 2464450.0}, {"date": "2022-09-30", "close": 2.37, "volume": 3501324.0}, {"date": "2022-10-03", "close": 2.41, "volume": 1592115.0}, {"date": "2022-10-04", "close": 2.49, "volume": 2044989.0}, {"date": "2022-10-05", "close": 2.49, "volume": 1604841.0}, {"date": "2022-10-06", "close": 2.48, "volume": 1420426.0}, {"date": "2022-10-07", "close": 2.48, "volume": 1462367.0}, {"date": "2022-10-10", "close": 2.48, "volume": 1621011.0}, {"date": "2022-10-11", "close": 2.49, "volume": 2188883.0}, {"date": "2022-10-12", "close": 2.53, "volume": 1833369.0}, {"date": "2022-10-13", "close": 2.52, "volume": 1515164.0}, {"date": "2022-10-14", "close": 2.58, "volume": 1681511.0}, {"date": "2022-10-17", "close": 2.56, "volume": 1639393.0}, {"date": "2022-10-18", "close": 2.59, "volume": 2268835.0}, {"date": "2022-10-19", "close": 2.58, "volume": 2110069.0}, {"date": "2022-10-20", "close": 2.57, "volume": 1664015.0}, {"date": "2022-10-21", "close": 2.51, "volume": 2543795.0}, {"date": "2022-10-24", "close": 2.57, "volume": 1892194.0}, {"date": "2022-10-25", "close": 2.62, "volume": 1739735.0}, {"date": "2022-10-26", "close": 2.68, "volume": 2162159.0}, {"date": "2022-10-27", "close": 2.72, "volume": 2084490.0}, {"date": "2022-10-28", "close": 2.74, "volume": 2783845.0}, {"date": "2022-10-31", "close": 2.73, "volume": 2879246.0}, {"date": "2022-11-01", "close": 2.77, "volume": 1782660.0}, {"date": "2022-11-02", "close": 2.75, "volume": 5444704.0}, {"date": "2022-11-03", "close": 2.71, "volume": 2163857.0}, {"date": "2022-11-04", "close": 2.68, "volume": 3257830.0}, {"date": "2022-11-07", "close": 2.71, "volume": 1730630.0}, {"date": "2022-11-08", "close": 2.7, "volume": 3308331.0}, {"date": "2022-11-09", "close": 2.74, "volume": 1902686.0}, {"date": "2022-11-10", "close": 2.76, "volume": 2394923.0}, {"date": "2022-11-11", "close": 2.79, "volume": 2825643.0}, {"date": "2022-11-14", "close": 2.72, "volume": 1677877.0}, {"date": "2022-11-15", "close": 2.69, "volume": 2010911.0}, {"date": "2022-11-16", "close": 2.69, "volume": 2524317.0}, {"date": "2022-11-17", "close": 2.73, "volume": 3265158.0}, {"date": "2022-11-18", "close": 2.73, "volume": 1856635.0}, {"date": "2022-11-21", "close": 2.7, "volume": 3711280.0}, {"date": "2022-11-22", "close": 2.71, "volume": 2436772.0}, {"date": "2022-11-23", "close": 2.68, "volume": 3531537.0}, {"date": "2022-11-24", "close": 2.68, "volume": 1967585.0}, {"date": "2022-11-25", "close": 2.71, "volume": 1028074.0}, {"date": "2022-11-28", "close": 2.7, "volume": 1782429.0}, {"date": "2022-11-29", "close": 2.75, "volume": 1669504.0}, {"date": "2022-11-30", "close": 2.78, "volume": 2935196.0}, {"date": "2022-12-01", "close": 2.83, "volume": 2172156.0}, {"date": "2022-12-02", "close": 2.8, "volume": 2074620.0}, {"date": "2022-12-05", "close": 2.83, "volume": 1057758.0}, {"date": "2022-12-06", "close": 2.8, "volume": 1558150.0}, {"date": "2022-12-07", "close": 2.79, "volume": 2921633.0}, {"date": "2022-12-08", "close": 2.76, "volume": 1869602.0}, {"date": "2022-12-09", "close": 2.78, "volume": 1014623.0}, {"date": "2022-12-12", "close": 2.79, "volume": 1199195.0}, {"date": "2022-12-13", "close": 2.8, "volume": 1108622.0}, {"date": "2022-12-14", "close": 2.81, "volume": 1098515.0}, {"date": "2022-12-15", "close": 2.83, "volume": 4040161.0}, {"date": "2022-12-16", "close": 2.89, "volume": 3355054.0}, {"date": "2022-12-19", "close": 2.85, "volume": 1509871.0}, {"date": "2022-12-20", "close": 2.75, "volume": 1882281.0}, {"date": "2022-12-21", "close": 2.82, "volume": 1402522.0}, {"date": "2022-12-22", "close": 2.84, "volume": 1498384.0}, {"date": "2022-12-23", "close": 2.83, "volume": 672853.0}, {"date": "2022-12-28", "close": 2.81, "volume": 1102100.0}, {"date": "2022-12-29", "close": 2.79, "volume": 1255085.0}, {"date": "2022-12-30", "close": 2.75, "volume": 1211412.0}, {"date": "2023-01-03", "close": 2.74, "volume": 923874.0}, {"date": "2023-01-04", "close": 2.75, "volume": 1044509.0}, {"date": "2023-01-05", "close": 2.75, "volume": 699638.0}, {"date": "2023-01-06", "close": 2.73, "volume": 784408.0}, {"date": "2023-01-09", "close": 2.73, "volume": 682872.0}, {"date": "2023-01-10", "close": 2.72, "volume": 1112082.0}, {"date": "2023-01-11", "close": 2.73, "volume": 628309.0}, {"date": "2023-01-12", "close": 2.76, "volume": 1379813.0}, {"date": "2023-01-13", "close": 2.72, "volume": 1688933.0}, {"date": "2023-01-16", "close": 2.73, "volume": 1356748.0}, {"date": "2023-01-17", "close": 2.76, "volume": 1188347.0}, {"date": "2023-01-18", "close": 2.73, "volume": 919601.0}, {"date": "2023-01-19", "close": 2.73, "volume": 620518.0}, {"date": "2023-01-20", "close": 2.75, "volume": 1145340.0}, {"date": "2023-01-23", "close": 2.75, "volume": 846290.0}, {"date": "2023-01-24", "close": 2.79, "volume": 992643.0}, {"date": "2023-01-25", "close": 2.79, "volume": 1388539.0}, {"date": "2023-01-27", "close": 2.79, "volume": 1740784.0}, {"date": "2023-01-30", "close": 2.8, "volume": 726134.0}, {"date": "2023-01-31", "close": 2.78, "volume": 2565653.0}, {"date": "2023-02-01", "close": 2.83, "volume": 2361549.0}, {"date": "2023-02-02", "close": 2.79, "volume": 3195163.0}, {"date": "2023-02-03", "close": 2.82, "volume": 2530902.0}, {"date": "2023-02-06", "close": 2.8, "volume": 1218591.0}, {"date": "2023-02-07", "close": 2.79, "volume": 3296308.0}, {"date": "2023-02-08", "close": 2.75, "volume": 1245481.0}, {"date": "2023-02-09", "close": 2.74, "volume": 887506.0}, {"date": "2023-02-10", "close": 2.71, "volume": 666578.0}, {"date": "2023-02-13", "close": 2.71, "volume": 752334.0}, {"date": "2023-02-14", "close": 2.7, "volume": 987071.0}, {"date": "2023-02-15", "close": 2.7, "volume": 710922.0}, {"date": "2023-02-16", "close": 2.75, "volume": 1480528.0}, {"date": "2023-02-17", "close": 2.73, "volume": 768649.0}, {"date": "2023-02-20", "close": 2.7, "volume": 931305.0}, {"date": "2023-02-21", "close": 2.66, "volume": 1113488.0}, {"date": "2023-02-22", "close": 2.68, "volume": 1243058.0}, {"date": "2023-02-23", "close": 2.7, "volume": 1033442.0}, {"date": "2023-02-24", "close": 2.73, "volume": 1339793.0}, {"date": "2023-02-27", "close": 2.64, "volume": 1386113.0}, {"date": "2023-02-28", "close": 2.73, "volume": 4763583.0}, {"date": "2023-03-01", "close": 2.71, "volume": 1562447.0}, {"date": "2023-03-02", "close": 2.67, "volume": 1446013.0}, {"date": "2023-03-03", "close": 2.65, "volume": 957365.0}, {"date": "2023-03-06", "close": 2.67, "volume": 1273213.0}, {"date": "2023-03-07", "close": 2.67, "volume": 869879.0}, {"date": "2023-03-08", "close": 2.64, "volume": 825563.0}, {"date": "2023-03-09", "close": 2.65, "volume": 848833.0}, {"date": "2023-03-10", "close": 2.59, "volume": 1202182.0}, {"date": "2023-03-13", "close": 2.57, "volume": 938502.0}, {"date": "2023-03-14", "close": 2.54, "volume": 2012812.0}, {"date": "2023-03-15", "close": 2.58, "volume": 1930346.0}, {"date": "2023-03-16", "close": 2.57, "volume": 2248302.0}, {"date": "2023-03-17", "close": 2.51, "volume": 8644470.0}, {"date": "2023-03-20", "close": 2.47, "volume": 1343692.0}, {"date": "2023-03-21", "close": 2.49, "volume": 937917.0}, {"date": "2023-03-22", "close": 2.49, "volume": 1825366.0}, {"date": "2023-03-23", "close": 2.48, "volume": 1201397.0}, {"date": "2023-03-24", "close": 2.49, "volume": 1065939.0}, {"date": "2023-03-27", "close": 2.52, "volume": 1392068.0}, {"date": "2023-03-28", "close": 2.55, "volume": 1772500.0}, {"date": "2023-03-29", "close": 2.56, "volume": 1592298.0}, {"date": "2023-03-30", "close": 2.54, "volume": 2282975.0}, {"date": "2023-03-31", "close": 2.59, "volume": 2654413.0}, {"date": "2023-04-03", "close": 2.61, "volume": 3048104.0}, {"date": "2023-04-04", "close": 2.63, "volume": 1710414.0}, {"date": "2023-04-05", "close": 2.65, "volume": 1916891.0}, {"date": "2023-04-06", "close": 2.59, "volume": 1653202.0}, {"date": "2023-04-11", "close": 2.63, "volume": 1491453.0}, {"date": "2023-04-12", "close": 2.62, "volume": 1262021.0}, {"date": "2023-04-13", "close": 2.64, "volume": 1437362.0}, {"date": "2023-04-14", "close": 2.62, "volume": 863619.0}, {"date": "2023-04-17", "close": 2.64, "volume": 1832949.0}, {"date": "2023-04-18", "close": 2.61, "volume": 1526477.0}, {"date": "2023-04-19", "close": 2.62, "volume": 967794.0}, {"date": "2023-04-20", "close": 2.65, "volume": 1882998.0}, {"date": "2023-04-21", "close": 2.59, "volume": 1635414.0}, {"date": "2023-04-24", "close": 2.62, "volume": 865644.0}, {"date": "2023-04-26", "close": 2.62, "volume": 1269907.0}, {"date": "2023-04-27", "close": 2.6, "volume": 719571.0}, {"date": "2023-04-28", "close": 2.61, "volume": 1102924.0}, {"date": "2023-05-01", "close": 2.61, "volume": 782321.0}, {"date": "2023-05-02", "close": 2.57, "volume": 1034215.0}, {"date": "2023-05-03", "close": 2.55, "volume": 925487.0}, {"date": "2023-05-04", "close": 2.57, "volume": 511678.0}, {"date": "2023-05-05", "close": 2.6, "volume": 1011858.0}, {"date": "2023-05-08", "close": 2.64, "volume": 2594274.0}, {"date": "2023-05-09", "close": 2.62, "volume": 1853088.0}, {"date": "2023-05-10", "close": 2.63, "volume": 1034371.0}, {"date": "2023-05-11", "close": 2.63, "volume": 868392.0}, {"date": "2023-05-12", "close": 2.65, "volume": 991932.0}, {"date": "2023-05-15", "close": 2.66, "volume": 2214806.0}, {"date": "2023-05-16", "close": 2.64, "volume": 1006740.0}, {"date": "2023-05-17", "close": 2.65, "volume": 1147628.0}, {"date": "2023-05-18", "close": 2.64, "volume": 1579040.0}, {"date": "2023-05-19", "close": 2.67, "volume": 3113300.0}, {"date": "2023-05-22", "close": 2.66, "volume": 1458854.0}, {"date": "2023-05-23", "close": 2.67, "volume": 1290723.0}, {"date": "2023-05-24", "close": 2.65, "volume": 1514158.0}, {"date": "2023-05-25", "close": 2.65, "volume": 4134336.0}, {"date": "2023-05-26", "close": 2.64, "volume": 800791.0}, {"date": "2023-05-29", "close": 2.68, "volume": 1948119.0}, {"date": "2023-05-30", "close": 2.69, "volume": 1598328.0}, {"date": "2023-05-31", "close": 2.67, "volume": 2020753.0}, {"date": "2023-06-01", "close": 2.72, "volume": 1386076.0}, {"date": "2023-06-02", "close": 2.72, "volume": 999938.0}, {"date": "2023-06-05", "close": 2.74, "volume": 856013.0}, {"date": "2023-06-06", "close": 2.69, "volume": 1763931.0}, {"date": "2023-06-07", "close": 2.71, "volume": 1431885.0}, {"date": "2023-06-08", "close": 2.7, "volume": 2106866.0}, {"date": "2023-06-09", "close": 2.71, "volume": 1310877.0}, {"date": "2023-06-13", "close": 2.7, "volume": 1154541.0}, {"date": "2023-06-14", "close": 2.71, "volume": 1401209.0}, {"date": "2023-06-15", "close": 2.7, "volume": 2797035.0}, {"date": "2023-06-16", "close": 2.7, "volume": 2290095.0}, {"date": "2023-06-19", "close": 2.73, "volume": 1342736.0}, {"date": "2023-06-20", "close": 2.76, "volume": 2004514.0}, {"date": "2023-06-21", "close": 2.79, "volume": 1634713.0}, {"date": "2023-06-22", "close": 2.71, "volume": 2118979.0}, {"date": "2023-06-23", "close": 2.63, "volume": 1529728.0}, {"date": "2023-06-26", "close": 2.6, "volume": 1786117.0}, {"date": "2023-06-27", "close": 2.63, "volume": 2823274.0}, {"date": "2023-06-28", "close": 2.66, "volume": 1256507.0}, {"date": "2023-06-29", "close": 2.63, "volume": 2528439.0}, {"date": "2023-06-30", "close": 2.59, "volume": 1394631.0}, {"date": "2023-07-03", "close": 2.62, "volume": 947861.0}, {"date": "2023-07-04", "close": 2.62, "volume": 777867.0}, {"date": "2023-07-05", "close": 2.6, "volume": 992350.0}, {"date": "2023-07-06", "close": 2.57, "volume": 1462349.0}, {"date": "2023-07-07", "close": 2.51, "volume": 1131129.0}, {"date": "2023-07-10", "close": 2.5, "volume": 773045.0}, {"date": "2023-07-11", "close": 2.51, "volume": 587522.0}, {"date": "2023-07-12", "close": 2.52, "volume": 855203.0}, {"date": "2023-07-13", "close": 2.58, "volume": 1515397.0}, {"date": "2023-07-14", "close": 2.57, "volume": 1075304.0}, {"date": "2023-07-17", "close": 2.6, "volume": 620642.0}, {"date": "2023-07-18", "close": 2.54, "volume": 545692.0}, {"date": "2023-07-19", "close": 2.57, "volume": 485891.0}, {"date": "2023-07-20", "close": 2.58, "volume": 992340.0}, {"date": "2023-07-21", "close": 2.56, "volume": 632843.0}, {"date": "2023-07-24", "close": 2.58, "volume": 804603.0}, {"date": "2023-07-25", "close": 2.57, "volume": 704131.0}, {"date": "2023-07-26", "close": 2.57, "volume": 672448.0}, {"date": "2023-07-27", "close": 2.63, "volume": 1002029.0}, {"date": "2023-07-28", "close": 2.6, "volume": 871766.0}, {"date": "2023-07-31", "close": 2.62, "volume": 834216.0}, {"date": "2023-08-01", "close": 2.62, "volume": 631584.0}, {"date": "2023-08-02", "close": 2.56, "volume": 1374361.0}, {"date": "2023-08-03", "close": 2.54, "volume": 1074422.0}, {"date": "2023-08-04", "close": 2.54, "volume": 1216763.0}, {"date": "2023-08-07", "close": 2.57, "volume": 664100.0}, {"date": "2023-08-08", "close": 2.56, "volume": 1141240.0}, {"date": "2023-08-09", "close": 2.53, "volume": 737480.0}, {"date": "2023-08-10", "close": 2.55, "volume": 1033835.0}, {"date": "2023-08-11", "close": 2.55, "volume": 492744.0}, {"date": "2023-08-14", "close": 2.51, "volume": 583691.0}, {"date": "2023-08-15", "close": 2.49, "volume": 722162.0}, {"date": "2023-08-16", "close": 2.47, "volume": 1041553.0}, {"date": "2023-08-17", "close": 2.48, "volume": 1261017.0}, {"date": "2023-08-18", "close": 2.51, "volume": 926126.0}, {"date": "2023-08-21", "close": 2.5, "volume": 921693.0}, {"date": "2023-08-22", "close": 2.52, "volume": 925850.0}, {"date": "2023-08-23", "close": 2.52, "volume": 980979.0}, {"date": "2023-08-24", "close": 2.53, "volume": 765687.0}, {"date": "2023-08-25", "close": 2.52, "volume": 747919.0}, {"date": "2023-08-28", "close": 2.52, "volume": 620529.0}, {"date": "2023-08-29", "close": 2.47, "volume": 1064863.0}, {"date": "2023-08-30", "close": 2.53, "volume": 707924.0}, {"date": "2023-08-31", "close": 2.5, "volume": 1230676.0}, {"date": "2023-09-01", "close": 2.51, "volume": 637385.0}, {"date": "2023-09-04", "close": 2.52, "volume": 558140.0}, {"date": "2023-09-05", "close": 2.52, "volume": 600728.0}, {"date": "2023-09-06", "close": 2.46, "volume": 2014451.0}, {"date": "2023-09-07", "close": 2.46, "volume": 1247217.0}, {"date": "2023-09-08", "close": 2.45, "volume": 963636.0}, {"date": "2023-09-11", "close": 2.46, "volume": 643033.0}, {"date": "2023-09-12", "close": 2.46, "volume": 1007579.0}, {"date": "2023-09-13", "close": 2.51, "volume": 1463170.0}, {"date": "2023-09-14", "close": 2.5, "volume": 875450.0}, {"date": "2023-09-15", "close": 2.5, "volume": 2294252.0}, {"date": "2023-09-18", "close": 2.48, "volume": 368152.0}, {"date": "2023-09-19", "close": 2.45, "volume": 961239.0}, {"date": "2023-09-20", "close": 2.42, "volume": 1559458.0}, {"date": "2023-09-21", "close": 2.39, "volume": 1508243.0}, {"date": "2023-09-22", "close": 2.38, "volume": 1357871.0}, {"date": "2023-09-25", "close": 2.35, "volume": 1223425.0}, {"date": "2023-09-26", "close": 2.33, "volume": 1607097.0}, {"date": "2023-09-27", "close": 2.37, "volume": 1609224.0}, {"date": "2023-09-28", "close": 2.32, "volume": 1303153.0}, {"date": "2023-09-29", "close": 2.25, "volume": 2079784.0}, {"date": "2023-10-02", "close": 2.29, "volume": 780842.0}, {"date": "2023-10-03", "close": 2.27, "volume": 1792440.0}, {"date": "2023-10-04", "close": 2.24, "volume": 1161020.0}, {"date": "2023-10-05", "close": 2.26, "volume": 1165714.0}, {"date": "2023-10-06", "close": 2.26, "volume": 1294835.0}, {"date": "2023-10-09", "close": 2.25, "volume": 597537.0}, {"date": "2023-10-10", "close": 2.27, "volume": 759342.0}, {"date": "2023-10-11", "close": 2.29, "volume": 1348630.0}, {"date": "2023-10-12", "close": 2.27, "volume": 1869396.0}, {"date": "2023-10-13", "close": 2.27, "volume": 1112794.0}, {"date": "2023-10-16", "close": 2.28, "volume": 947055.0}, {"date": "2023-10-17", "close": 2.29, "volume": 1082118.0}, {"date": "2023-10-18", "close": 2.29, "volume": 916048.0}, {"date": "2023-10-19", "close": 2.29, "volume": 950958.0}, {"date": "2023-10-20", "close": 2.27, "volume": 1039088.0}, {"date": "2023-10-23", "close": 2.27, "volume": 1021525.0}, {"date": "2023-10-24", "close": 2.27, "volume": 1135672.0}, {"date": "2023-10-25", "close": 2.18, "volume": 3775355.0}, {"date": "2023-10-26", "close": 2.15, "volume": 1819665.0}, {"date": "2023-10-27", "close": 2.12, "volume": 1610544.0}, {"date": "2023-10-30", "close": 2.12, "volume": 1025513.0}, {"date": "2023-10-31", "close": 2.12, "volume": 1474759.0}, {"date": "2023-11-01", "close": 2.18, "volume": 1225707.0}, {"date": "2023-11-02", "close": 2.22, "volume": 996790.0}, {"date": "2023-11-03", "close": 2.28, "volume": 924997.0}, {"date": "2023-11-06", "close": 2.3, "volume": 1282638.0}, {"date": "2023-11-07", "close": 2.27, "volume": 690464.0}, {"date": "2023-11-08", "close": 2.31, "volume": 1153321.0}, {"date": "2023-11-09", "close": 2.32, "volume": 1094473.0}, {"date": "2023-11-10", "close": 2.33, "volume": 842236.0}, {"date": "2023-11-13", "close": 2.3, "volume": 657763.0}, {"date": "2023-11-14", "close": 2.37, "volume": 1300449.0}, {"date": "2023-11-15", "close": 2.41, "volume": 1668493.0}, {"date": "2023-11-16", "close": 2.37, "volume": 1296747.0}, {"date": "2023-11-17", "close": 2.37, "volume": 802356.0}, {"date": "2023-11-20", "close": 2.36, "volume": 545599.0}, {"date": "2023-11-21", "close": 2.3, "volume": 2445583.0}, {"date": "2023-11-22", "close": 2.31, "volume": 1725957.0}, {"date": "2023-11-23", "close": 2.35, "volume": 1533251.0}, {"date": "2023-11-24", "close": 2.37, "volume": 844800.0}, {"date": "2023-11-27", "close": 2.31, "volume": 1087052.0}, {"date": "2023-11-28", "close": 2.34, "volume": 1200368.0}, {"date": "2023-11-29", "close": 2.35, "volume": 1080932.0}, {"date": "2023-11-30", "close": 2.36, "volume": 2051046.0}, {"date": "2023-12-01", "close": 2.35, "volume": 1022935.0}, {"date": "2023-12-04", "close": 2.34, "volume": 2196418.0}, {"date": "2023-12-05", "close": 2.31, "volume": 1432464.0}, {"date": "2023-12-06", "close": 2.39, "volume": 1409552.0}, {"date": "2023-12-07", "close": 2.4, "volume": 1420721.0}, {"date": "2023-12-08", "close": 2.43, "volume": 1026975.0}, {"date": "2023-12-11", "close": 2.44, "volume": 1333921.0}, {"date": "2023-12-12", "close": 2.45, "volume": 1161033.0}, {"date": "2023-12-13", "close": 2.43, "volume": 1344268.0}, {"date": "2023-12-14", "close": 2.55, "volume": 2443892.0}, {"date": "2023-12-15", "close": 2.53, "volume": 3369141.0}, {"date": "2023-12-18", "close": 2.5, "volume": 1607945.0}, {"date": "2023-12-19", "close": 2.5, "volume": 852564.0}, {"date": "2023-12-20", "close": 2.54, "volume": 1232896.0}, {"date": "2023-12-21", "close": 2.5, "volume": 1839472.0}, {"date": "2023-12-22", "close": 2.46, "volume": 784278.0}, {"date": "2023-12-27", "close": 2.46, "volume": 746540.0}, {"date": "2023-12-28", "close": 2.45, "volume": 932951.0}, {"date": "2023-12-29", "close": 2.44, "volume": 880238.0}, {"date": "2024-01-02", "close": 2.39, "volume": 570420.0}, {"date": "2024-01-03", "close": 2.37, "volume": 651758.0}, {"date": "2024-01-04", "close": 2.38, "volume": 630098.0}, {"date": "2024-01-05", "close": 2.35, "volume": 592571.0}, {"date": "2024-01-08", "close": 2.36, "volume": 528024.0}, {"date": "2024-01-09", "close": 2.36, "volume": 696341.0}, {"date": "2024-01-10", "close": 2.36, "volume": 650627.0}, {"date": "2024-01-11", "close": 2.4, "volume": 836824.0}, {"date": "2024-01-12", "close": 2.39, "volume": 531154.0}, {"date": "2024-01-15", "close": 2.36, "volume": 489200.0}, {"date": "2024-01-16", "close": 2.36, "volume": 960057.0}, {"date": "2024-01-17", "close": 2.35, "volume": 1046597.0}, {"date": "2024-01-18", "close": 2.25, "volume": 2635077.0}, {"date": "2024-01-19", "close": 2.27, "volume": 2123876.0}, {"date": "2024-01-22", "close": 2.28, "volume": 1455726.0}, {"date": "2024-01-23", "close": 2.31, "volume": 1230861.0}, {"date": "2024-01-24", "close": 2.36, "volume": 808010.0}, {"date": "2024-01-25", "close": 2.38, "volume": 1461092.0}, {"date": "2024-01-29", "close": 2.43, "volume": 1678489.0}, {"date": "2024-01-30", "close": 2.42, "volume": 1595311.0}, {"date": "2024-01-31", "close": 2.48, "volume": 2011185.0}, {"date": "2024-02-01", "close": 2.44, "volume": 1294961.0}, {"date": "2024-02-02", "close": 2.47, "volume": 1055815.0}, {"date": "2024-02-05", "close": 2.44, "volume": 979796.0}, {"date": "2024-02-06", "close": 2.43, "volume": 875843.0}, {"date": "2024-02-07", "close": 2.46, "volume": 1084000.0}, {"date": "2024-02-08", "close": 2.5, "volume": 1126449.0}, {"date": "2024-02-09", "close": 2.48, "volume": 900634.0}, {"date": "2024-02-12", "close": 2.47, "volume": 623762.0}, {"date": "2024-02-13", "close": 2.5, "volume": 883373.0}, {"date": "2024-02-14", "close": 2.47, "volume": 1312123.0}, {"date": "2024-02-15", "close": 2.54, "volume": 2614140.0}, {"date": "2024-02-16", "close": 2.56, "volume": 1221417.0}, {"date": "2024-02-19", "close": 2.5, "volume": 948348.0}, {"date": "2024-02-20", "close": 2.5, "volume": 813882.0}, {"date": "2024-02-21", "close": 2.49, "volume": 1194357.0}, {"date": "2024-02-22", "close": 2.5, "volume": 1159224.0}, {"date": "2024-02-23", "close": 2.51, "volume": 966733.0}, {"date": "2024-02-26", "close": 2.45, "volume": 2851339.0}, {"date": "2024-02-27", "close": 2.37, "volume": 4556057.0}, {"date": "2024-02-28", "close": 2.38, "volume": 2990982.0}, {"date": "2024-02-29", "close": 2.35, "volume": 2733884.0}, {"date": "2024-03-01", "close": 2.32, "volume": 1736059.0}, {"date": "2024-03-04", "close": 2.35, "volume": 1362302.0}, {"date": "2024-03-05", "close": 2.35, "volume": 1841704.0}, {"date": "2024-03-06", "close": 2.39, "volume": 1379733.0}, {"date": "2024-03-07", "close": 2.39, "volume": 2151788.0}, {"date": "2024-03-08", "close": 2.43, "volume": 1957193.0}, {"date": "2024-03-11", "close": 2.43, "volume": 1193604.0}, {"date": "2024-03-12", "close": 2.42, "volume": 984940.0}, {"date": "2024-03-13", "close": 2.41, "volume": 1109300.0}, {"date": "2024-03-14", "close": 2.41, "volume": 921415.0}, {"date": "2024-03-15", "close": 2.45, "volume": 2867219.0}, {"date": "2024-03-18", "close": 2.42, "volume": 1886149.0}, {"date": "2024-03-19", "close": 2.47, "volume": 1403650.0}, {"date": "2024-03-20", "close": 2.46, "volume": 1264135.0}, {"date": "2024-03-21", "close": 2.51, "volume": 1903977.0}, {"date": "2024-03-22", "close": 2.54, "volume": 2063142.0}, {"date": "2024-03-25", "close": 2.52, "volume": 1125270.0}, {"date": "2024-03-26", "close": 2.55, "volume": 1985702.0}, {"date": "2024-03-27", "close": 2.5, "volume": 1777399.0}, {"date": "2024-03-28", "close": 2.55, "volume": 1512527.0}, {"date": "2024-04-02", "close": 2.5, "volume": 2144518.0}, {"date": "2024-04-03", "close": 2.43, "volume": 1633265.0}, {"date": "2024-04-04", "close": 2.43, "volume": 829409.0}, {"date": "2024-04-05", "close": 2.44, "volume": 649231.0}, {"date": "2024-04-08", "close": 2.46, "volume": 774040.0}, {"date": "2024-04-09", "close": 2.42, "volume": 1037020.0}, {"date": "2024-04-10", "close": 2.45, "volume": 700219.0}, {"date": "2024-04-11", "close": 2.37, "volume": 1228665.0}, {"date": "2024-04-12", "close": 2.36, "volume": 854544.0}, {"date": "2024-04-15", "close": 2.33, "volume": 1206013.0}, {"date": "2024-04-16", "close": 2.29, "volume": 1535256.0}, {"date": "2024-04-17", "close": 2.32, "volume": 1081051.0}, {"date": "2024-04-18", "close": 2.33, "volume": 953175.0}, {"date": "2024-04-19", "close": 2.3, "volume": 940824.0}, {"date": "2024-04-22", "close": 2.36, "volume": 1030424.0}, {"date": "2024-04-23", "close": 2.38, "volume": 615722.0}, {"date": "2024-04-24", "close": 2.35, "volume": 1367942.0}, {"date": "2024-04-26", "close": 2.31, "volume": 1029457.0}, {"date": "2024-04-29", "close": 2.36, "volume": 784985.0}, {"date": "2024-04-30", "close": 2.35, "volume": 977735.0}, {"date": "2024-05-01", "close": 2.33, "volume": 728303.0}, {"date": "2024-05-02", "close": 2.33, "volume": 2757081.0}, {"date": "2024-05-03", "close": 2.36, "volume": 946207.0}, {"date": "2024-05-06", "close": 2.36, "volume": 833922.0}, {"date": "2024-05-07", "close": 2.39, "volume": 1303606.0}, {"date": "2024-05-08", "close": 2.42, "volume": 1518282.0}, {"date": "2024-05-09", "close": 2.39, "volume": 1060057.0}, {"date": "2024-05-10", "close": 2.41, "volume": 710238.0}, {"date": "2024-05-13", "close": 2.43, "volume": 873702.0}, {"date": "2024-05-14", "close": 2.4, "volume": 766651.0}, {"date": "2024-05-15", "close": 2.4, "volume": 478334.0}, {"date": "2024-05-16", "close": 2.44, "volume": 1192675.0}, {"date": "2024-05-17", "close": 2.44, "volume": 939553.0}, {"date": "2024-05-20", "close": 2.42, "volume": 843632.0}, {"date": "2024-05-21", "close": 2.42, "volume": 2140217.0}, {"date": "2024-05-22", "close": 2.43, "volume": 1479547.0}, {"date": "2024-05-23", "close": 2.42, "volume": 815645.0}, {"date": "2024-05-24", "close": 2.4, "volume": 742702.0}, {"date": "2024-05-27", "close": 2.44, "volume": 547696.0}, {"date": "2024-05-28", "close": 2.44, "volume": 863785.0}, {"date": "2024-05-29", "close": 2.42, "volume": 991631.0}, {"date": "2024-05-30", "close": 2.4, "volume": 1161209.0}, {"date": "2024-05-31", "close": 2.36, "volume": 3557996.0}, {"date": "2024-06-03", "close": 2.4, "volume": 794084.0}, {"date": "2024-06-04", "close": 2.39, "volume": 887689.0}, {"date": "2024-06-05", "close": 2.43, "volume": 769971.0}, {"date": "2024-06-06", "close": 2.41, "volume": 741455.0}, {"date": "2024-06-07", "close": 2.42, "volume": 712327.0}, {"date": "2024-06-11", "close": 2.33, "volume": 1800792.0}, {"date": "2024-06-12", "close": 2.32, "volume": 667328.0}, {"date": "2024-06-13", "close": 2.31, "volume": 1031447.0}, {"date": "2024-06-14", "close": 2.32, "volume": 543779.0}, {"date": "2024-06-17", "close": 2.32, "volume": 1109029.0}, {"date": "2024-06-18", "close": 2.31, "volume": 984195.0}, {"date": "2024-06-19", "close": 2.32, "volume": 1247780.0}, {"date": "2024-06-20", "close": 2.35, "volume": 1312548.0}, {"date": "2024-06-21", "close": 2.33, "volume": 2437872.0}, {"date": "2024-06-24", "close": 2.3, "volume": 1143671.0}, {"date": "2024-06-25", "close": 2.34, "volume": 1520530.0}, {"date": "2024-06-26", "close": 2.26, "volume": 2451277.0}, {"date": "2024-06-27", "close": 2.19, "volume": 3011153.0}, {"date": "2024-06-28", "close": 2.17, "volume": 2014150.0}, {"date": "2024-07-01", "close": 2.25, "volume": 2030078.0}, {"date": "2024-07-02", "close": 2.25, "volume": 1289231.0}, {"date": "2024-07-03", "close": 2.28, "volume": 1290180.0}, {"date": "2024-07-04", "close": 2.28, "volume": 888028.0}, {"date": "2024-07-05", "close": 2.27, "volume": 450005.0}, {"date": "2024-07-08", "close": 2.23, "volume": 852820.0}, {"date": "2024-07-09", "close": 2.25, "volume": 1185598.0}, {"date": "2024-07-10", "close": 2.27, "volume": 954820.0}, {"date": "2024-07-11", "close": 2.3, "volume": 598520.0}, {"date": "2024-07-12", "close": 2.37, "volume": 1186765.0}, {"date": "2024-07-15", "close": 2.41, "volume": 1659077.0}, {"date": "2024-07-16", "close": 2.46, "volume": 1522504.0}, {"date": "2024-07-17", "close": 2.51, "volume": 2179850.0}, {"date": "2024-07-18", "close": 2.48, "volume": 1829224.0}, {"date": "2024-07-19", "close": 2.43, "volume": 1272701.0}, {"date": "2024-07-22", "close": 2.44, "volume": 766025.0}, {"date": "2024-07-23", "close": 2.44, "volume": 552562.0}, {"date": "2024-07-24", "close": 2.46, "volume": 1415742.0}, {"date": "2024-07-25", "close": 2.45, "volume": 976364.0}, {"date": "2024-07-26", "close": 2.47, "volume": 554762.0}, {"date": "2024-07-29", "close": 2.49, "volume": 754198.0}, {"date": "2024-07-30", "close": 2.48, "volume": 1100327.0}, {"date": "2024-07-31", "close": 2.53, "volume": 1146017.0}, {"date": "2024-08-01", "close": 2.56, "volume": 988252.0}, {"date": "2024-08-02", "close": 2.5, "volume": 1011233.0}, {"date": "2024-08-05", "close": 2.48, "volume": 1576857.0}, {"date": "2024-08-06", "close": 2.5, "volume": 1732477.0}, {"date": "2024-08-07", "close": 2.51, "volume": 3333081.0}, {"date": "2024-08-08", "close": 2.52, "volume": 1019420.0}, {"date": "2024-08-09", "close": 2.55, "volume": 920159.0}, {"date": "2024-08-12", "close": 2.52, "volume": 586157.0}, {"date": "2024-08-13", "close": 2.52, "volume": 2014803.0}, {"date": "2024-08-14", "close": 2.54, "volume": 681633.0}, {"date": "2024-08-15", "close": 2.56, "volume": 765113.0}, {"date": "2024-08-16", "close": 2.54, "volume": 772789.0}, {"date": "2024-08-19", "close": 2.56, "volume": 690323.0}, {"date": "2024-08-20", "close": 2.54, "volume": 765772.0}, {"date": "2024-08-21", "close": 2.6, "volume": 1174763.0}, {"date": "2024-08-22", "close": 2.61, "volume": 772751.0}, {"date": "2024-08-23", "close": 2.59, "volume": 653827.0}, {"date": "2024-08-26", "close": 2.62, "volume": 922850.0}, {"date": "2024-08-27", "close": 2.6, "volume": 1155725.0}, {"date": "2024-08-28", "close": 2.59, "volume": 1162177.0}, {"date": "2024-08-29", "close": 2.61, "volume": 1154501.0}, {"date": "2024-08-30", "close": 2.61, "volume": 2827752.0}, {"date": "2024-09-02", "close": 2.66, "volume": 1475595.0}, {"date": "2024-09-03", "close": 2.69, "volume": 1207973.0}, {"date": "2024-09-04", "close": 2.65, "volume": 1035060.0}, {"date": "2024-09-05", "close": 2.66, "volume": 1514463.0}, {"date": "2024-09-06", "close": 2.68, "volume": 1103400.0}, {"date": "2024-09-09", "close": 2.68, "volume": 1079476.0}, {"date": "2024-09-10", "close": 2.71, "volume": 1282950.0}, {"date": "2024-09-11", "close": 2.69, "volume": 982208.0}, {"date": "2024-09-12", "close": 2.72, "volume": 997959.0}, {"date": "2024-09-13", "close": 2.71, "volume": 1354022.0}, {"date": "2024-09-16", "close": 2.73, "volume": 1297162.0}, {"date": "2024-09-17", "close": 2.74, "volume": 829322.0}, {"date": "2024-09-18", "close": 2.72, "volume": 1427785.0}, {"date": "2024-09-19", "close": 2.74, "volume": 1535811.0}, {"date": "2024-09-20", "close": 2.7, "volume": 5513589.0}, {"date": "2024-09-23", "close": 2.68, "volume": 1848631.0}, {"date": "2024-09-24", "close": 2.7, "volume": 1562394.0}, {"date": "2024-09-25", "close": 2.7, "volume": 1230690.0}, {"date": "2024-09-26", "close": 2.74, "volume": 1648736.0}, {"date": "2024-09-27", "close": 2.64, "volume": 1142522.0}, {"date": "2024-09-30", "close": 2.64, "volume": 2211487.0}, {"date": "2024-10-01", "close": 2.63, "volume": 1373217.0}, {"date": "2024-10-02", "close": 2.62, "volume": 1062149.0}, {"date": "2024-10-03", "close": 2.62, "volume": 1468085.0}, {"date": "2024-10-04", "close": 2.6, "volume": 931970.0}, {"date": "2024-10-07", "close": 2.59, "volume": 375851.0}, {"date": "2024-10-08", "close": 2.59, "volume": 744354.0}, {"date": "2024-10-09", "close": 2.6, "volume": 694083.0}, {"date": "2024-10-10", "close": 2.6, "volume": 1035021.0}, {"date": "2024-10-11", "close": 2.59, "volume": 993550.0}, {"date": "2024-10-14", "close": 2.59, "volume": 726967.0}, {"date": "2024-10-15", "close": 2.65, "volume": 1236868.0}, {"date": "2024-10-16", "close": 2.6, "volume": 1522038.0}, {"date": "2024-10-17", "close": 2.65, "volume": 1839724.0}, {"date": "2024-10-18", "close": 2.61, "volume": 1417206.0}, {"date": "2024-10-21", "close": 2.62, "volume": 2378579.0}, {"date": "2024-10-22", "close": 2.61, "volume": 1583938.0}, {"date": "2024-10-23", "close": 2.63, "volume": 1479065.0}, {"date": "2024-10-24", "close": 2.64, "volume": 2801968.0}, {"date": "2024-10-25", "close": 2.56, "volume": 2153479.0}, {"date": "2024-10-28", "close": 2.55, "volume": 1077259.0}, {"date": "2024-10-29", "close": 2.52, "volume": 2486400.0}, {"date": "2024-10-30", "close": 2.52, "volume": 1903724.0}, {"date": "2024-10-31", "close": 2.49, "volume": 1284678.0}, {"date": "2024-11-01", "close": 2.47, "volume": 976380.0}, {"date": "2024-11-04", "close": 2.49, "volume": 814982.0}, {"date": "2024-11-05", "close": 2.48, "volume": 694853.0}, {"date": "2024-11-06", "close": 2.49, "volume": 831416.0}, {"date": "2024-11-07", "close": 2.46, "volume": 1346854.0}, {"date": "2024-11-08", "close": 2.48, "volume": 760362.0}, {"date": "2024-11-11", "close": 2.48, "volume": 729571.0}, {"date": "2024-11-12", "close": 2.5, "volume": 829589.0}, {"date": "2024-11-13", "close": 2.5, "volume": 1293398.0}, {"date": "2024-11-14", "close": 2.48, "volume": 592385.0}, {"date": "2024-11-15", "close": 2.5, "volume": 527607.0}, {"date": "2024-11-18", "close": 2.52, "volume": 654756.0}, {"date": "2024-11-19", "close": 2.52, "volume": 984418.0}, {"date": "2024-11-20", "close": 2.48, "volume": 1348673.0}, {"date": "2024-11-21", "close": 2.47, "volume": 827431.0}, {"date": "2024-11-22", "close": 2.49, "volume": 701152.0}, {"date": "2024-11-25", "close": 2.54, "volume": 1710514.0}, {"date": "2024-11-26", "close": 2.54, "volume": 1687565.0}, {"date": "2024-11-27", "close": 2.55, "volume": 1094060.0}, {"date": "2024-11-28", "close": 2.55, "volume": 727494.0}, {"date": "2024-11-29", "close": 2.51, "volume": 1034460.0}, {"date": "2024-12-02", "close": 2.52, "volume": 881199.0}, {"date": "2024-12-03", "close": 2.51, "volume": 1396513.0}, {"date": "2024-12-04", "close": 2.49, "volume": 1093915.0}, {"date": "2024-12-05", "close": 2.48, "volume": 1736175.0}, {"date": "2024-12-06", "close": 2.48, "volume": 1169609.0}, {"date": "2024-12-09", "close": 2.41, "volume": 1722674.0}, {"date": "2024-12-10", "close": 2.39, "volume": 2701727.0}, {"date": "2024-12-11", "close": 2.41, "volume": 1256820.0}, {"date": "2024-12-12", "close": 2.37, "volume": 1257716.0}, {"date": "2024-12-13", "close": 2.36, "volume": 2170277.0}, {"date": "2024-12-16", "close": 2.37, "volume": 2536467.0}, {"date": "2024-12-17", "close": 2.4, "volume": 1889097.0}, {"date": "2024-12-18", "close": 2.42, "volume": 2335456.0}, {"date": "2024-12-19", "close": 2.39, "volume": 2001492.0}, {"date": "2024-12-20", "close": 2.38, "volume": 2048766.0}, {"date": "2024-12-23", "close": 2.43, "volume": 1268883.0}, {"date": "2024-12-24", "close": 2.46, "volume": 549734.0}, {"date": "2024-12-27", "close": 2.45, "volume": 877769.0}, {"date": "2024-12-30", "close": 2.39, "volume": 1332373.0}, {"date": "2024-12-31", "close": 2.33, "volume": 854189.0}, {"date": "2025-01-02", "close": 2.38, "volume": 700124.0}, {"date": "2025-01-03", "close": 2.4, "volume": 679660.0}, {"date": "2025-01-06", "close": 2.39, "volume": 1123854.0}, {"date": "2025-01-07", "close": 2.4, "volume": 940923.0}, {"date": "2025-01-08", "close": 2.37, "volume": 1588777.0}, {"date": "2025-01-09", "close": 2.37, "volume": 1035660.0}, {"date": "2025-01-10", "close": 2.35, "volume": 810526.0}, {"date": "2025-01-13", "close": 2.33, "volume": 1088018.0}, {"date": "2025-01-14", "close": 2.37, "volume": 1827256.0}, {"date": "2025-01-15", "close": 2.39, "volume": 1327970.0}, {"date": "2025-01-16", "close": 2.41, "volume": 1164042.0}, {"date": "2025-01-17", "close": 2.4, "volume": 572447.0}, {"date": "2025-01-20", "close": 2.44, "volume": 1119299.0}, {"date": "2025-01-21", "close": 2.42, "volume": 892467.0}, {"date": "2025-01-22", "close": 2.4, "volume": 807094.0}, {"date": "2025-01-23", "close": 2.36, "volume": 853885.0}, {"date": "2025-01-24", "close": 2.39, "volume": 1601717.0}, {"date": "2025-01-28", "close": 2.4, "volume": 956119.0}, {"date": "2025-01-29", "close": 2.43, "volume": 1103152.0}, {"date": "2025-01-30", "close": 2.4, "volume": 785995.0}, {"date": "2025-01-31", "close": 2.44, "volume": 1518530.0}, {"date": "2025-02-03", "close": 2.38, "volume": 944985.0}, {"date": "2025-02-04", "close": 2.37, "volume": 935035.0}, {"date": "2025-02-05", "close": 2.39, "volume": 1039052.0}, {"date": "2025-02-06", "close": 2.43, "volume": 1088026.0}, {"date": "2025-02-07", "close": 2.4, "volume": 778641.0}, {"date": "2025-02-10", "close": 2.4, "volume": 344370.0}, {"date": "2025-02-11", "close": 2.4, "volume": 698306.0}, {"date": "2025-02-12", "close": 2.4, "volume": 1395528.0}, {"date": "2025-02-13", "close": 2.4, "volume": 856789.0}, {"date": "2025-02-14", "close": 2.42, "volume": 748437.0}, {"date": "2025-02-17", "close": 2.46, "volume": 804467.0}, {"date": "2025-02-18", "close": 2.45, "volume": 854138.0}, {"date": "2025-02-19", "close": 2.43, "volume": 974515.0}, {"date": "2025-02-20", "close": 2.43, "volume": 1105879.0}, {"date": "2025-02-21", "close": 2.42, "volume": 857254.0}, {"date": "2025-02-24", "close": 2.43, "volume": 2246582.0}, {"date": "2025-02-25", "close": 2.41, "volume": 1360940.0}, {"date": "2025-02-26", "close": 2.41, "volume": 1132127.0}, {"date": "2025-02-27", "close": 2.34, "volume": 1547697.0}, {"date": "2025-02-28", "close": 2.41, "volume": 2875329.0}, {"date": "2025-03-03", "close": 2.41, "volume": 1752482.0}, {"date": "2025-03-04", "close": 2.46, "volume": 1574115.0}, {"date": "2025-03-05", "close": 2.43, "volume": 2442258.0}, {"date": "2025-03-06", "close": 2.39, "volume": 1571634.0}, {"date": "2025-03-07", "close": 2.38, "volume": 1497594.0}, {"date": "2025-03-10", "close": 2.37, "volume": 817292.0}, {"date": "2025-03-11", "close": 2.36, "volume": 896854.0}, {"date": "2025-03-12", "close": 2.38, "volume": 2800745.0}, {"date": "2025-03-13", "close": 2.38, "volume": 1991313.0}, {"date": "2025-03-14", "close": 2.38, "volume": 902312.0}, {"date": "2025-03-17", "close": 2.35, "volume": 2516614.0}, {"date": "2025-03-18", "close": 2.36, "volume": 1522665.0}, {"date": "2025-03-19", "close": 2.32, "volume": 1504316.0}, {"date": "2025-03-20", "close": 2.34, "volume": 3495372.0}, {"date": "2025-03-21", "close": 2.41, "volume": 12601764.0}, {"date": "2025-03-24", "close": 2.42, "volume": 1236670.0}, {"date": "2025-03-25", "close": 2.39, "volume": 1745310.0}, {"date": "2025-03-26", "close": 2.41, "volume": 2326752.0}, {"date": "2025-03-27", "close": 2.41, "volume": 2334851.0}, {"date": "2025-03-28", "close": 2.38, "volume": 1438821.0}, {"date": "2025-03-31", "close": 2.37, "volume": 1827337.0}, {"date": "2025-04-01", "close": 2.4, "volume": 999474.0}, {"date": "2025-04-02", "close": 2.4, "volume": 1009340.0}, {"date": "2025-04-03", "close": 2.42, "volume": 1082473.0}, {"date": "2025-04-04", "close": 2.41, "volume": 1697960.0}, {"date": "2025-04-07", "close": 2.39, "volume": 2251421.0}, {"date": "2025-04-08", "close": 2.46, "volume": 2473655.0}, {"date": "2025-04-09", "close": 2.44, "volume": 1942747.0}, {"date": "2025-04-10", "close": 2.48, "volume": 2429249.0}, {"date": "2025-04-11", "close": 2.5, "volume": 2204822.0}, {"date": "2025-04-14", "close": 2.49, "volume": 1223037.0}, {"date": "2025-04-15", "close": 2.46, "volume": 1204595.0}, {"date": "2025-04-16", "close": 2.49, "volume": 1051631.0}, {"date": "2025-04-17", "close": 2.5, "volume": 722843.0}, {"date": "2025-04-22", "close": 2.49, "volume": 931523.0}, {"date": "2025-04-23", "close": 2.52, "volume": 2960830.0}, {"date": "2025-04-24", "close": 2.53, "volume": 1010484.0}, {"date": "2025-04-28", "close": 2.55, "volume": 2050187.0}, {"date": "2025-04-29", "close": 2.55, "volume": 2216688.0}, {"date": "2025-04-30", "close": 2.56, "volume": 2703371.0}, {"date": "2025-05-01", "close": 2.6, "volume": 2656425.0}, {"date": "2025-05-02", "close": 2.62, "volume": 1953667.0}, {"date": "2025-05-05", "close": 2.61, "volume": 1139578.0}, {"date": "2025-05-06", "close": 2.63, "volume": 1652898.0}, {"date": "2025-05-07", "close": 2.64, "volume": 1521027.0}, {"date": "2025-05-08", "close": 2.69, "volume": 1475018.0}, {"date": "2025-05-09", "close": 2.67, "volume": 947177.0}, {"date": "2025-05-12", "close": 2.63, "volume": 1828962.0}, {"date": "2025-05-13", "close": 2.61, "volume": 2611613.0}, {"date": "2025-05-14", "close": 2.59, "volume": 2197423.0}, {"date": "2025-05-15", "close": 2.56, "volume": 2223133.0}, {"date": "2025-05-16", "close": 2.6, "volume": 1076502.0}, {"date": "2025-05-19", "close": 2.61, "volume": 1277485.0}, {"date": "2025-05-20", "close": 2.61, "volume": 1617665.0}, {"date": "2025-05-21", "close": 2.63, "volume": 1326921.0}, {"date": "2025-05-22", "close": 2.63, "volume": 1343841.0}, {"date": "2025-05-23", "close": 2.61, "volume": 1197430.0}, {"date": "2025-05-26", "close": 2.61, "volume": 1499425.0}, {"date": "2025-05-27", "close": 2.6, "volume": 2235099.0}, {"date": "2025-05-28", "close": 2.64, "volume": 2499469.0}, {"date": "2025-05-29", "close": 2.62, "volume": 2175486.0}, {"date": "2025-05-30", "close": 2.6, "volume": 4543890.0}, {"date": "2025-06-02", "close": 2.62, "volume": 1740645.0}, {"date": "2025-06-03", "close": 2.66, "volume": 1560330.0}, {"date": "2025-06-04", "close": 2.64, "volume": 1625653.0}, {"date": "2025-06-05", "close": 2.62, "volume": 1444706.0}, {"date": "2025-06-06", "close": 2.63, "volume": 990180.0}, {"date": "2025-06-10", "close": 2.61, "volume": 1899539.0}, {"date": "2025-06-11", "close": 2.65, "volume": 2311794.0}, {"date": "2025-06-12", "close": 2.64, "volume": 1541032.0}, {"date": "2025-06-13", "close": 2.64, "volume": 1719929.0}, {"date": "2025-06-16", "close": 2.62, "volume": 841848.0}, {"date": "2025-06-17", "close": 2.61, "volume": 1116474.0}, {"date": "2025-06-18", "close": 2.58, "volume": 974882.0}, {"date": "2025-06-19", "close": 2.56, "volume": 2149703.0}, {"date": "2025-06-20", "close": 2.56, "volume": 3994143.0}, {"date": "2025-06-23", "close": 2.54, "volume": 1226325.0}, {"date": "2025-06-24", "close": 2.55, "volume": 1385811.0}, {"date": "2025-06-25", "close": 2.52, "volume": 1520726.0}, {"date": "2025-06-26", "close": 2.52, "volume": 2159064.0}, {"date": "2025-06-27", "close": 2.48, "volume": 1527205.0}, {"date": "2025-06-30", "close": 2.46, "volume": 2044874.0}, {"date": "2025-07-01", "close": 2.47, "volume": 1245299.0}, {"date": "2025-07-02", "close": 2.5, "volume": 1309699.0}, {"date": "2025-07-03", "close": 2.49, "volume": 920118.0}, {"date": "2025-07-04", "close": 2.48, "volume": 1570693.0}, {"date": "2025-07-07", "close": 2.48, "volume": 889331.0}, {"date": "2025-07-08", "close": 2.47, "volume": 1671248.0}, {"date": "2025-07-09", "close": 2.45, "volume": 1627987.0}, {"date": "2025-07-10", "close": 2.47, "volume": 1326228.0}, {"date": "2025-07-11", "close": 2.44, "volume": 1353790.0}, {"date": "2025-07-14", "close": 2.44, "volume": 747640.0}, {"date": "2025-07-15", "close": 2.44, "volume": 548901.0}, {"date": "2025-07-16", "close": 2.44, "volume": 1095544.0}, {"date": "2025-07-17", "close": 2.47, "volume": 1338083.0}, {"date": "2025-07-18", "close": 2.46, "volume": 3234634.0}, {"date": "2025-07-21", "close": 2.46, "volume": 1320710.0}, {"date": "2025-07-22", "close": 2.45, "volume": 1398554.0}, {"date": "2025-07-23", "close": 2.47, "volume": 1256470.0}, {"date": "2025-07-24", "close": 2.47, "volume": 1463086.0}, {"date": "2025-07-25", "close": 2.46, "volume": 1914015.0}, {"date": "2025-07-28", "close": 2.49, "volume": 1154888.0}, {"date": "2025-07-29", "close": 2.46, "volume": 1388400.0}, {"date": "2025-07-30", "close": 2.51, "volume": 1372052.0}, {"date": "2025-07-31", "close": 2.52, "volume": 1912457.0}, {"date": "2025-08-01", "close": 2.5, "volume": 1856678.0}, {"date": "2025-08-04", "close": 2.49, "volume": 819141.0}, {"date": "2025-08-05", "close": 2.53, "volume": 997350.0}, {"date": "2025-08-06", "close": 2.54, "volume": 1372926.0}, {"date": "2025-08-07", "close": 2.57, "volume": 883511.0}, {"date": "2025-08-08", "close": 2.55, "volume": 1034492.0}, {"date": "2025-08-11", "close": 2.55, "volume": 873435.0}, {"date": "2025-08-12", "close": 2.57, "volume": 1095301.0}, {"date": "2025-08-13", "close": 2.57, "volume": 653842.0}, {"date": "2025-08-14", "close": 2.58, "volume": 691289.0}, {"date": "2025-08-15", "close": 2.59, "volume": 674531.0}, {"date": "2025-08-18", "close": 2.58, "volume": 885524.0}, {"date": "2025-08-19", "close": 2.59, "volume": 1126358.0}, {"date": "2025-08-20", "close": 2.62, "volume": 1307635.0}, {"date": "2025-08-21", "close": 2.63, "volume": 1126937.0}, {"date": "2025-08-22", "close": 2.63, "volume": 513098.0}, {"date": "2025-08-25", "close": 2.64, "volume": 937068.0}, {"date": "2025-08-26", "close": 2.64, "volume": 1491516.0}, {"date": "2025-08-27", "close": 2.63, "volume": 1017937.0}, {"date": "2025-08-28", "close": 2.64, "volume": 1009962.0}, {"date": "2025-08-29", "close": 2.65, "volume": 1404932.0}, {"date": "2025-09-01", "close": 2.72, "volume": 1368941.0}, {"date": "2025-09-02", "close": 2.73, "volume": 1344285.0}, {"date": "2025-09-03", "close": 2.71, "volume": 1841460.0}, {"date": "2025-09-04", "close": 2.72, "volume": 1169517.0}, {"date": "2025-09-05", "close": 2.71, "volume": 854805.0}, {"date": "2025-09-08", "close": 2.73, "volume": 1353374.0}, {"date": "2025-09-09", "close": 2.74, "volume": 1343946.0}, {"date": "2025-09-10", "close": 2.75, "volume": 1821521.0}, {"date": "2025-09-11", "close": 2.78, "volume": 2184013.0}, {"date": "2025-09-12", "close": 2.79, "volume": 1294968.0}, {"date": "2025-09-15", "close": 2.78, "volume": 814228.0}, {"date": "2025-09-16", "close": 2.79, "volume": 2502483.0}, {"date": "2025-09-17", "close": 2.76, "volume": 1948597.0}, {"date": "2025-09-18", "close": 2.78, "volume": 1801833.0}, {"date": "2025-09-19", "close": 2.74, "volume": 11368157.0}, {"date": "2025-09-22", "close": 2.76, "volume": 1391033.0}, {"date": "2025-09-23", "close": 2.77, "volume": 1692037.0}, {"date": "2025-09-24", "close": 2.75, "volume": 893179.0}, {"date": "2025-09-25", "close": 2.75, "volume": 1687236.0}, {"date": "2025-09-26", "close": 2.75, "volume": 1110225.0}, {"date": "2025-09-29", "close": 2.71, "volume": 1120228.0}, {"date": "2025-09-30", "close": 2.7, "volume": 1560999.0}, {"date": "2025-10-01", "close": 2.69, "volume": 1609297.0}, {"date": "2025-10-02", "close": 2.7, "volume": 3420139.0}, {"date": "2025-10-03", "close": 2.67, "volume": 2175869.0}, {"date": "2025-10-06", "close": 2.65, "volume": 1517340.0}, {"date": "2025-10-07", "close": 2.66, "volume": 4590922.0}, {"date": "2025-10-08", "close": 2.64, "volume": 1285929.0}, {"date": "2025-10-09", "close": 2.62, "volume": 1654481.0}, {"date": "2025-10-10", "close": 2.63, "volume": 835413.0}, {"date": "2025-10-13", "close": 2.63, "volume": 1300388.0}, {"date": "2025-10-14", "close": 2.64, "volume": 3444896.0}, {"date": "2025-10-15", "close": 2.64, "volume": 3277406.0}, {"date": "2025-10-16", "close": 2.66, "volume": 3317602.0}, {"date": "2025-10-17", "close": 2.67, "volume": 1682388.0}, {"date": "2025-10-20", "close": 2.68, "volume": 2611812.0}, {"date": "2025-10-21", "close": 2.67, "volume": 2744335.0}, {"date": "2025-10-22", "close": 2.68, "volume": 2650306.0}, {"date": "2025-10-23", "close": 2.72, "volume": 1402334.0}, {"date": "2025-10-24", "close": 2.73, "volume": 903188.0}, {"date": "2025-10-27", "close": 2.72, "volume": 1300410.0}, {"date": "2025-10-28", "close": 2.73, "volume": 1273430.0}, {"date": "2025-10-29", "close": 2.7, "volume": 1469688.0}, {"date": "2025-10-30", "close": 2.63, "volume": 2196384.0}, {"date": "2025-10-31", "close": 2.65, "volume": 1593123.0}, {"date": "2025-11-03", "close": 2.64, "volume": 2543237.0}, {"date": "2025-11-04", "close": 2.65, "volume": 1311495.0}, {"date": "2025-11-05", "close": 2.66, "volume": 970954.0}, {"date": "2025-11-06", "close": 2.66, "volume": 1305812.0}, {"date": "2025-11-07", "close": 2.68, "volume": 938179.0}, {"date": "2025-11-10", "close": 2.67, "volume": 1618311.0}, {"date": "2025-11-11", "close": 2.69, "volume": 1273840.0}, {"date": "2025-11-12", "close": 2.71, "volume": 1220650.0}, {"date": "2025-11-13", "close": 2.62, "volume": 1837013.0}, {"date": "2025-11-14", "close": 2.62, "volume": 1906495.0}, {"date": "2025-11-17", "close": 2.65, "volume": 1221466.0}, {"date": "2025-11-18", "close": 2.63, "volume": 706944.0}, {"date": "2025-11-19", "close": 2.62, "volume": 1213049.0}, {"date": "2025-11-20", "close": 2.65, "volume": 1955457.0}, {"date": "2025-11-21", "close": 2.61, "volume": 619028.0}, {"date": "2025-11-24", "close": 2.64, "volume": 2658859.0}, {"date": "2025-11-25", "close": 2.63, "volume": 1865759.0}, {"date": "2025-11-26", "close": 2.65, "volume": 2323154.0}, {"date": "2025-11-27", "close": 2.66, "volume": 1053746.0}, {"date": "2025-11-28", "close": 2.65, "volume": 1791431.0}, {"date": "2025-12-01", "close": 2.65, "volume": 867537.0}, {"date": "2025-12-02", "close": 2.69, "volume": 1034501.0}, {"date": "2025-12-03", "close": 2.7, "volume": 1546120.0}, {"date": "2025-12-04", "close": 2.63, "volume": 860708.0}, {"date": "2025-12-05", "close": 2.62, "volume": 1256875.0}, {"date": "2025-12-08", "close": 2.61, "volume": 932898.0}, {"date": "2025-12-09", "close": 2.62, "volume": 885587.0}, {"date": "2025-12-10", "close": 2.6, "volume": 1608970.0}, {"date": "2025-12-11", "close": 2.62, "volume": 632951.0}, {"date": "2025-12-12", "close": 2.63, "volume": 934499.0}, {"date": "2025-12-15", "close": 2.62, "volume": 658081.0}, {"date": "2025-12-16", "close": 2.63, "volume": 699282.0}, {"date": "2025-12-17", "close": 2.63, "volume": 979195.0}, {"date": "2025-12-18", "close": 2.66, "volume": 1095847.0}, {"date": "2025-12-19", "close": 2.66, "volume": 2226775.0}, {"date": "2025-12-22", "close": 2.67, "volume": 537829.0}, {"date": "2025-12-23", "close": 2.65, "volume": 1053440.0}, {"date": "2025-12-24", "close": 2.62, "volume": 252219.0}, {"date": "2025-12-29", "close": 2.6, "volume": 727195.0}, {"date": "2025-12-30", "close": 2.59, "volume": 776222.0}, {"date": "2025-12-31", "close": 2.55, "volume": 1107854.0}, {"date": "2026-01-02", "close": 2.54, "volume": 842418.0}, {"date": "2026-01-05", "close": 2.51, "volume": 987375.0}, {"date": "2026-01-06", "close": 2.5, "volume": 1163992.0}, {"date": "2026-01-07", "close": 2.5, "volume": 1182356.0}, {"date": "2026-01-08", "close": 2.51, "volume": 1132258.0}, {"date": "2026-01-09", "close": 2.53, "volume": 1522895.0}, {"date": "2026-01-12", "close": 2.52, "volume": 1368306.0}, {"date": "2026-01-13", "close": 2.52, "volume": 1193664.0}, {"date": "2026-01-14", "close": 2.52, "volume": 879529.0}, {"date": "2026-01-15", "close": 2.52, "volume": 1779000.0}, {"date": "2026-01-16", "close": 2.52, "volume": 1230539.0}, {"date": "2026-01-19", "close": 2.51, "volume": 785471.0}, {"date": "2026-01-20", "close": 2.51, "volume": 2414794.0}, {"date": "2026-01-21", "close": 2.49, "volume": 1206574.0}, {"date": "2026-01-22", "close": 2.49, "volume": 1020837.0}, {"date": "2026-01-23", "close": 2.46, "volume": 1768301.0}, {"date": "2026-01-27", "close": 2.47, "volume": 1202258.0}, {"date": "2026-01-28", "close": 2.44, "volume": 1312305.0}, {"date": "2026-01-29", "close": 2.44, "volume": 1052050.0}, {"date": "2026-01-30", "close": 2.45, "volume": 1708415.0}, {"date": "2026-02-02", "close": 2.45, "volume": 1646928.0}, {"date": "2026-02-03", "close": 2.48, "volume": 1234156.0}, {"date": "2026-02-04", "close": 2.49, "volume": 1196690.0}, {"date": "2026-02-05", "close": 2.52, "volume": 2080212.0}, {"date": "2026-02-06", "close": 2.48, "volume": 1515388.0}, {"date": "2026-02-09", "close": 2.5, "volume": 1111792.0}, {"date": "2026-02-10", "close": 2.5, "volume": 937161.0}, {"date": "2026-02-11", "close": 2.5, "volume": 1026390.0}, {"date": "2026-02-12", "close": 2.48, "volume": 698553.0}, {"date": "2026-02-13", "close": 2.49, "volume": 1169165.0}, {"date": "2026-02-16", "close": 2.51, "volume": 641792.0}, {"date": "2026-02-17", "close": 2.48, "volume": 663135.0}, {"date": "2026-02-18", "close": 2.54, "volume": 1357490.0}, {"date": "2026-02-19", "close": 2.49, "volume": 1081645.0}, {"date": "2026-02-20", "close": 2.5, "volume": 913054.0}, {"date": "2026-02-23", "close": 2.5, "volume": 768175.0}, {"date": "2026-02-24", "close": 2.49, "volume": 1226118.0}, {"date": "2026-02-25", "close": 2.48, "volume": 1158342.0}, {"date": "2026-02-26", "close": 2.56, "volume": 1216305.0}, {"date": "2026-02-27", "close": 2.55, "volume": 1689789.0}, {"date": "2026-03-02", "close": 2.53, "volume": 821944.0}, {"date": "2026-03-03", "close": 2.49, "volume": 1098699.0}, {"date": "2026-03-04", "close": 2.51, "volume": 1238788.0}, {"date": "2026-03-05", "close": 2.5, "volume": 1991584.0}, {"date": "2026-03-06", "close": 2.49, "volume": 935436.0}, {"date": "2026-03-09", "close": 2.44, "volume": 1183261.0}, {"date": "2026-03-10", "close": 2.47, "volume": 1418738.0}, {"date": "2026-03-11", "close": 2.47, "volume": 1195245.0}, {"date": "2026-03-12", "close": 2.43, "volume": 2015548.0}, {"date": "2026-03-13", "close": 2.45, "volume": 591594.0}, {"date": "2026-03-16", "close": 2.45, "volume": 994970.0}, {"date": "2026-03-17", "close": 2.47, "volume": 1372221.0}, {"date": "2026-03-18", "close": 2.49, "volume": 1066706.0}, {"date": "2026-03-19", "close": 2.45, "volume": 1610971.0}, {"date": "2026-03-20", "close": 2.45, "volume": 3588969.0}, {"date": "2026-03-23", "close": 2.49, "volume": 1693495.0}, {"date": "2026-03-24", "close": 2.47, "volume": 2416069.0}, {"date": "2026-03-25", "close": 2.41, "volume": 1496668.0}, {"date": "2026-03-26", "close": 2.38, "volume": 2280032.0}, {"date": "2026-03-27", "close": 2.39, "volume": 1809185.0}, {"date": "2026-03-30", "close": 2.37, "volume": 1761149.0}, {"date": "2026-03-31", "close": 2.35, "volume": 2313260.0}, {"date": "2026-04-01", "close": 2.35, "volume": 1391911.0}, {"date": "2026-04-02", "close": 2.38, "volume": 1549571.0}, {"date": "2026-04-07", "close": 2.36, "volume": 1335526.0}, {"date": "2026-04-08", "close": 2.38, "volume": 1000843.0}, {"date": "2026-04-09", "close": 2.38, "volume": 621332.0}, {"date": "2026-04-10", "close": 2.41, "volume": 951957.0}, {"date": "2026-04-13", "close": 2.41, "volume": 1017899.0}, {"date": "2026-04-14", "close": 2.43, "volume": 1075776.0}, {"date": "2026-04-15", "close": 2.43, "volume": 1239207.0}, {"date": "2026-04-16", "close": 2.45, "volume": 1743126.0}, {"date": "2026-04-17", "close": 2.45, "volume": 747792.0}, {"date": "2026-04-20", "close": 2.47, "volume": 1152363.0}, {"date": "2026-04-21", "close": 2.48, "volume": 2151791.0}, {"date": "2026-04-22", "close": 2.48, "volume": 1156914.0}, {"date": "2026-04-23", "close": 2.48, "volume": 1232062.0}, {"date": "2026-04-24", "close": 2.49, "volume": 546197.0}, {"date": "2026-04-27", "close": 2.47, "volume": 489591.0}, {"date": "2026-04-28", "close": 2.44, "volume": 1160128.0}, {"date": "2026-04-29", "close": 2.45, "volume": 812642.0}, {"date": "2026-04-30", "close": 2.47, "volume": 1587138.0}, {"date": "2026-05-01", "close": 2.49, "volume": 903578.0}, {"date": "2026-05-04", "close": 2.48, "volume": 820075.0}, {"date": "2026-05-05", "close": 2.49, "volume": 769039.0}, {"date": "2026-05-06", "close": 2.47, "volume": 777250.0}, {"date": "2026-05-07", "close": 2.46, "volume": 637175.0}, {"date": "2026-05-08", "close": 2.43, "volume": 716006.0}, {"date": "2026-05-11", "close": 2.39, "volume": 637698.0}, {"date": "2026-05-12", "close": 2.38, "volume": 1170824.0}, {"date": "2026-05-13", "close": 2.37, "volume": 774177.0}, {"date": "2026-05-14", "close": 2.36, "volume": 683732.0}, {"date": "2026-05-15", "close": 2.43, "volume": 2034914.0}, {"date": "2026-05-18", "close": 2.41, "volume": 1212642.0}, {"date": "2026-05-19", "close": 2.45, "volume": 1349076.0}, {"date": "2026-05-20", "close": 2.4, "volume": 2641114.0}, {"date": "2026-05-21", "close": 2.42, "volume": 1635772.0}, {"date": "2026-05-22", "close": 2.41, "volume": 830987.0}, {"date": "2026-05-25", "close": 2.4, "volume": 734296.0}, {"date": "2026-05-26", "close": 2.39, "volume": 886403.0}, {"date": "2026-05-27", "close": 2.4, "volume": 1067491.0}, {"date": "2026-05-28", "close": 2.38, "volume": 1385081.0}, {"date": "2026-05-29", "close": 2.38, "volume": 1802380.0}, {"date": "2026-06-01", "close": 2.36, "volume": 881754.0}, {"date": "2026-06-02", "close": 2.33, "volume": 2028331.0}, {"date": "2026-06-03", "close": 2.33, "volume": 2069876.0}, {"date": "2026-06-04", "close": 2.37, "volume": 976766.0}, {"date": "2026-06-05", "close": 2.39, "volume": 1089511.0}, {"date": "2026-06-09", "close": 2.41, "volume": 1224219.0}, {"date": "2026-06-10", "close": 2.45, "volume": 1124586.0}, {"date": "2026-06-11", "close": 2.48, "volume": 3057098.0}, {"date": "2026-06-12", "close": 2.47, "volume": 983010.0}, {"date": "2026-06-15", "close": 2.48, "volume": 1445533.0}, {"date": "2026-06-16", "close": 2.48, "volume": 1902187.0}, {"date": "2026-06-17", "close": 2.52, "volume": 1128927.0}, {"date": "2026-06-18", "close": 2.43, "volume": 2787359.0}, {"date": "2026-06-19", "close": 2.47, "volume": 3305947.0}, {"date": "2026-06-22", "close": 2.49, "volume": 1361083.0}, {"date": "2026-06-23", "close": 2.46, "volume": 2355435.0}, {"date": "2026-06-24", "close": 2.48, "volume": 1904329.0}, {"date": "2026-06-25", "close": 2.48, "volume": 1611000.0}, {"date": "2026-06-26", "close": 2.5, "volume": 922761.0}, {"date": "2026-06-29", "close": 2.46, "volume": 1340698.0}, {"date": "2026-06-30", "close": 2.43, "volume": 1798969.0}, {"date": "2026-07-01", "close": 2.39, "volume": 2498671.0}, {"date": "2026-07-02", "close": 2.4, "volume": 1724854.0}, {"date": "2026-07-03", "close": 2.41, "volume": 1102340.0}, {"date": "2026-07-06", "close": 2.44, "volume": 939677.0}, {"date": "2026-07-07", "close": 2.42, "volume": 880155.0}, {"date": "2026-07-08", "close": 2.43, "volume": 1602497.0}, {"date": "2026-07-09", "close": 2.42, "volume": 1238138.0}, {"date": "2026-07-10", "close": 2.43, "volume": 947719.0}, {"date": "2026-07-13", "close": 2.43, "volume": 1428962.0}, {"date": "2026-07-14", "close": 2.42, "volume": 1071165.0}, {"date": "2026-07-15", "close": 2.41, "volume": 970114.0}, {"date": "2026-07-16", "close": 2.43, "volume": 1723219.0}, {"date": "2026-07-17", "close": 2.45, "volume": 835624.0}, {"date": "2026-07-20", "close": 2.46, "volume": 977976.0}, {"date": "2026-07-21", "close": 2.46, "volume": 903937.0}, {"date": "2026-07-22", "close": 2.45, "volume": 844012.0}, {"date": "2026-07-23", "close": 2.45, "volume": 760445.0}, {"date": "2026-07-24", "close": 2.45, "volume": 1224493.0}, {"date": "2026-07-27", "close": 2.47, "volume": 1177026.0}, {"date": "2026-07-28", "close": 2.49, "volume": 1295590.0}, {"date": "2026-07-29", "close": 2.52, "volume": 1056549.0}, {"date": "2026-07-30", "close": 2.48, "volume": 1239410.0}, {"date": "2026-07-31", "close": 2.49, "volume": 1327861.0}, {"date": "2026-08-03", "close": 2.48, "volume": 942762.0}, {"date": "2026-08-04", "close": 2.51, "volume": 821228.0}, {"date": "2026-08-05", "close": 2.49, "volume": 1246738.0}, {"date": "2026-08-06", "close": 2.52, "volume": 956933.0}, {"date": "2026-08-07", "close": 2.51, "volume": 860802.0}, {"date": "2026-08-10", "close": 2.5, "volume": 566945.0}, {"date": "2026-08-11", "close": 2.52, "volume": 924854.0}, {"date": "2026-08-12", "close": 2.5, "volume": 856125.0}, {"date": "2026-08-13", "close": 2.49, "volume": 852648.0}, {"date": "2026-08-14", "close": 2.47, "volume": 1003110.0}, {"date": "2026-08-17", "close": 2.47, "volume": 1012232.0}, {"date": "2026-08-18", "close": 2.42, "volume": 2784082.0}, {"date": "2026-08-19", "close": 2.39, "volume": 7494624.0}, {"date": "2026-08-20", "close": 2.4, "volume": 1216001.0}, {"date": "2026-08-21", "close": 2.4, "volume": 980476.0}, {"date": "2026-08-24", "close": 2.42, "volume": 1179738.0}, {"date": "2026-08-25", "close": 2.42, "volume": 935293.0}, {"date": "2026-08-26", "close": 2.41, "volume": 1000801.0}, {"date": "2026-08-27", "close": 2.43, "volume": 1234381.0}, {"date": "2026-08-28", "close": 2.36, "volume": 3011025.0}, {"date": "2026-08-31", "close": 2.35, "volume": 4037856.0}, {"date": "2026-09-01", "close": 2.36, "volume": 1272073.0}, {"date": "2026-09-02", "close": 2.34, "volume": 1910054.0}, {"date": "2026-09-03", "close": 2.33, "volume": 2501864.0}, {"date": "2026-09-04", "close": 2.34, "volume": 1588645.0}, {"date": "2026-09-07", "close": 2.32, "volume": 1361128.0}], "refreshing": true}