{"ticker": "BBD", "overview": {"cik": "1160330", "ticker": "BBD", "name": "BANK BRADESCO", "industry": "State Commercial Banks", "country": "", "sic": "6022", "announcements": [{"form": "4/A", "date": "2026-10-15", "title": "Form 4/A", "accession": "0001292814-26-004938", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-14", "title": "Foreign material event", "accession": "0001292814-26-004912", "price_sensitive": true}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001292814-26-004880", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-09", "title": "Foreign material event", "accession": "0001292814-26-004874", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001292814-26-004852", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001292814-26-004850", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-05", "title": "Foreign material event", "accession": "0001292814-26-004846", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-01", "title": "Foreign material event", "accession": "0001292814-26-004764", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-01", "title": "Foreign material event", "accession": "0001292814-26-004762", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001292814-26-004756", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004666", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004664", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004662", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004660", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004658", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004656", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004654", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004652", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004650", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004648", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004646", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004644", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004642", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004638", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004635", "price_sensitive": false}]}, "description": "BANK BRADESCO trades as BBD on the NYSE, classified under State Commercial Banks (SIC 6022). Privy Trades holds 12 insider filings for the company, from May 2026 to September 2026. Across those, 9 insiders disclosed 4 open-market purchases totalling $35.19M against 7 sales totalling $4.21M. The most recent filing on record is dated 18 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 35190695.05, "sell_n": 7, "sell_sum": 4210055.63, "net": 30980639.419999998, "insiders": 9, "first_date": "2026-05-27", "last_date": "2026-09-18"}, "metrics": {"ticker": "BBD", "has_prices": true, "as_of": "2026-10-14", "last": 4.14, "prev_close": 4.19, "change": -0.05000000000000071, "change_pct": -0.011933174224343843, "session_volume": 42903510.0, "vwap_5": 4.229236294293708, "vwap_20": 3.9809825589756103, "vwap_60": 3.642852510387526, "vwap_250": 3.6521219640074825, "high_52w": 4.51, "low_52w": 2.98, "avg_volume_20": 44202191.5, "sessions": 400, "market_cap": {"value": 7786636274.5199995, "shares": 1880830018.0, "as_of": "2010-12-31", "form": "20-F", "stale": true}}, "trades": [{"id": "0001292814-26-004938", "src": "INSIDERS", "ticker": "BBD", "cik": "1160330", "company": "BANK BRADESCO", "company_raw": "BANK BRADESCO", "who": "Andre Luis Duarte de Oliveira", "who_key": "de Oliveira Andre Luis Duarte", "role": "Executive Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1148220.78, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "", "headline": "BBD draws $1.1M from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/2125973/000129281426004938/0001292814-26-004938-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65746}, {"id": "0001292814-26-004504", "src": "INSIDERS", "ticker": "BBD", "cik": "1160330", "company": "BANK BRADESCO", "company_raw": "BANK BRADESCO", "who": "Oswaldo Tadeu Fernandes", "who_key": "Fernandes Oswaldo Tadeu", "role": "Executive Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 300303.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "", "headline": "Top exec sells $300K of BBD", "source_url": "https://www.sec.gov/Archives/edgar/data/2126544/000129281426004504/0001292814-26-004504-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80146}, {"id": "0001292814-26-004502", "src": "INSIDERS", "ticker": "BBD", "cik": "1160330", "company": "BANK BRADESCO", "company_raw": "BANK BRADESCO", "who": "Roberto de Jesus Paris", "who_key": "Paris Roberto de Jesus", "role": "Executive Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 456250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "", "headline": "Top exec sells $456K of BBD", "source_url": "https://www.sec.gov/Archives/edgar/data/2126530/000129281426004502/0001292814-26-004502-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80146}, {"id": "0001292814-26-004880", "src": "INSIDERS", "ticker": "BBD", "cik": "1160330", "company": "BANK BRADESCO", "company_raw": "BANK BRADESCO", "who": "Rubens Aguiar Alvarez", "who_key": "Alvarez Rubens Aguiar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32042484.0, "score": 81.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "", "headline": "$32M bet: A board member buys BBD", "source_url": "https://www.sec.gov/Archives/edgar/data/2126531/000129281426004880/0001292814-26-004880-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90226}, {"id": "0001292814-26-004354", "src": "INSIDERS", "ticker": "BBD", "cik": "1160330", "company": "BANK BRADESCO", "company_raw": "BANK BRADESCO", "who": "Miranda Jose Augusto Ramalho", "who_key": "Ramalho Miranda Jose Augusto", "role": "Executive Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 105921.97, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "", "headline": "Top exec sells $106K of BBD", "source_url": "https://www.sec.gov/Archives/edgar/data/2127966/000129281426004354/0001292814-26-004354-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100306}, {"id": "0001292814-26-004256", "src": "INSIDERS", "ticker": "BBD", "cik": "1160330", "company": "BANK BRADESCO", "company_raw": "BANK BRADESCO", "who": "Miranda Jose Augusto Ramalho", "who_key": "Ramalho Miranda Jose Augusto", "role": "Executive Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 561.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "", "headline": "An exit at the top? Exec sells $561 of BBD", "source_url": "https://www.sec.gov/Archives/edgar/data/2127966/000129281426004256/0001292814-26-004256-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117586}, {"id": "0001292814-26-003800", "src": "INSIDERS", "ticker": "BBD", "cik": "1160330", "company": "BANK BRADESCO", "company_raw": "BANK BRADESCO", "who": "Francesco Di Marcello", "who_key": "Di Marcello Francesco", "role": "Executive Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1059114.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "", "headline": "C-suite exec files routine paperwork on BBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1160330/000129281426003800/0001292814-26-003800-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160786}, {"id": "0001292814-26-003652", "src": "INSIDERS", "ticker": "BBD", "cik": "1160330", "company": "BANK BRADESCO", "company_raw": "BANK BRADESCO", "who": "Julio Cesar Bueno", "who_key": "Bueno Julio Cesar", "role": "CLO and Executive Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1998982.5100000002, "score": 59.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "", "headline": "Top exec puts $2M into BBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1160330/000129281426003652/0001292814-26-003652-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179506}, {"id": "0001292814-26-003598", "src": "INSIDERS", "ticker": "BBD", "cik": "1160330", "company": "BANK BRADESCO", "company_raw": "BANK BRADESCO", "who": "Jose Ramos Rocha Neto", "who_key": "Neto Jose Ramos Rocha", "role": "Vice President Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1007.76, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "", "headline": "President adds $1K of BBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1160330/000129281426003598/0001292814-26-003598-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189586}, {"id": "0001292814-26-003303", "src": "INSIDERS", "ticker": "BBD", "cik": "1160330", "company": "BANK BRADESCO", "company_raw": "BANK BRADESCO", "who": "Mauricio Machado de Minas", "who_key": "de Minas Mauricio Machado", "role": "Board Member", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 523287.99999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "", "headline": "Insider sells $523K of BBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1160330/000129281426003303/0001292814-26-003303-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222706}, {"id": "0001292814-26-003265", "src": "INSIDERS", "ticker": "BBD", "cik": "1160330", "company": "BANK BRADESCO", "company_raw": "BANK BRADESCO", "who": "Rogerio Pedro Camara", "who_key": "Camara Rogerio Pedro", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2638474.14, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "", "headline": "Director sells $2.6M of BBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1160330/000129281426003265/0001292814-26-003265-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228466}, {"id": "0001292814-26-003251", "src": "INSIDERS", "ticker": "BBD", "cik": "1160330", "company": "BANK BRADESCO", "company_raw": "BANK BRADESCO", "who": "Miranda Jose Augusto Ramalho", "who_key": "Ramalho Miranda Jose Augusto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 185256.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "", "headline": "Director sells $185K of BBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1160330/000129281426003251/0001292814-26-003251-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229906}], "recent_buys": [{"id": "0001292814-26-004938", "src": "INSIDERS", "ticker": "BBD", "cik": "1160330", "company": "BANK BRADESCO", "company_raw": "BANK BRADESCO", "who": "Andre Luis Duarte de Oliveira", "who_key": "de Oliveira Andre Luis Duarte", "role": "Executive Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1148220.78, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "", "headline": "BBD draws $1.1M from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/2125973/000129281426004938/0001292814-26-004938-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65746}, {"id": "0001292814-26-004880", "src": "INSIDERS", "ticker": "BBD", "cik": "1160330", "company": "BANK BRADESCO", "company_raw": "BANK BRADESCO", "who": "Rubens Aguiar Alvarez", "who_key": "Alvarez Rubens Aguiar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32042484.0, "score": 81.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "", "headline": "$32M bet: A board member buys BBD", "source_url": "https://www.sec.gov/Archives/edgar/data/2126531/000129281426004880/0001292814-26-004880-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90226}, {"id": "0001292814-26-003652", "src": "INSIDERS", "ticker": "BBD", "cik": "1160330", "company": "BANK BRADESCO", "company_raw": "BANK BRADESCO", "who": "Julio Cesar Bueno", "who_key": "Bueno Julio Cesar", "role": "CLO and Executive Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1998982.5100000002, "score": 59.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "", "headline": "Top exec puts $2M into BBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1160330/000129281426003652/0001292814-26-003652-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179506}, {"id": "0001292814-26-003598", "src": "INSIDERS", "ticker": "BBD", "cik": "1160330", "company": "BANK BRADESCO", "company_raw": "BANK BRADESCO", "who": "Jose Ramos Rocha Neto", "who_key": "Neto Jose Ramos Rocha", "role": "Vice President Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1007.76, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "", "headline": "President adds $1K of BBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1160330/000129281426003598/0001292814-26-003598-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189586}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "BBDO (BANK BRADESCO)", "new_value": "Banco Bradesco Sa American Depositary Shares (each representing one Common Share)", "effective": "", "evidence": "we hold BBDO as BANK BRADESCO; the NYSE universe lists that code as Banco Bradesco Sa American Depositary Shares (each representing one Common Share). Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T10:06:59.178854"}, {"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "BBD (BANK BRADESCO)", "new_value": "Banco Bradesco Sa American Depositary Shares", "effective": "", "evidence": "we hold BBD as BANK BRADESCO; the NYSE universe lists that code as Banco Bradesco Sa American Depositary Shares. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T10:06:59.178804"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Banco Bradesco Sa American Depositary Shares (each representing one Common Share)", "new_value": "BANK BRADESCO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001160330", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001160330", "applied": 1, "detected_at": "2026-09-10T10:06:55.735845"}]}, "key_people": [{"who": "Rubens Aguiar Alvarez", "who_key": "Alvarez Rubens Aguiar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 32042484.0, "sold": 0, "net": 32042484.0, "trades": 1, "top_score": 81.9, "lean": "buying", "history": [{"action": "BUY", "amount": 32042484.0, "date": "2026-09-01", "score": 81.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2126531/000129281426004880/0001292814-26-004880-index.htm"}], "latest": {"action": "BUY", "amount": 32042484.0, "date": "2026-09-01", "score": 81.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2126531/000129281426004880/0001292814-26-004880-index.htm"}}, {"who": "Rogerio Pedro Camara", "who_key": "Camara Rogerio Pedro", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2638474.14, "net": -2638474.14, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2638474.14, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1160330/000129281426003265/0001292814-26-003265-index.htm"}], "latest": {"action": "SELL", "amount": 2638474.14, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1160330/000129281426003265/0001292814-26-003265-index.htm"}}, {"who": "Julio Cesar Bueno", "who_key": "Bueno Julio Cesar", "role": "CLO and Executive Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 1998982.5100000002, "sold": 0, "net": 1998982.5100000002, "trades": 1, "top_score": 59.4, "lean": "buying", "history": [{"action": "BUY", "amount": 1998982.5100000002, "date": "2026-07-01", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1160330/000129281426003652/0001292814-26-003652-index.htm"}], "latest": {"action": "BUY", "amount": 1998982.5100000002, "date": "2026-07-01", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1160330/000129281426003652/0001292814-26-003652-index.htm"}}, {"who": "Andre Luis Duarte de Oliveira", "who_key": "de Oliveira Andre Luis Duarte", "role": "Executive Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 1148220.78, "sold": 0, "net": 1148220.78, "trades": 1, "top_score": 50.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1148220.78, "date": "2026-09-18", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2125973/000129281426004938/0001292814-26-004938-index.htm"}], "latest": {"action": "BUY", "amount": 1148220.78, "date": "2026-09-18", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2125973/000129281426004938/0001292814-26-004938-index.htm"}}, {"who": "Mauricio Machado de Minas", "who_key": "de Minas Mauricio Machado", "role": "Board Member", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 523287.99999999994, "net": -523287.99999999994, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 523287.99999999994, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1160330/000129281426003303/0001292814-26-003303-index.htm"}], "latest": {"action": "SELL", "amount": 523287.99999999994, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1160330/000129281426003303/0001292814-26-003303-index.htm"}}, {"who": "Roberto de Jesus Paris", "who_key": "Paris Roberto de Jesus", "role": "Executive Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 456250.0, "net": -456250.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 456250.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2126530/000129281426004502/0001292814-26-004502-index.htm"}], "latest": {"action": "SELL", "amount": 456250.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2126530/000129281426004502/0001292814-26-004502-index.htm"}}, {"who": "Oswaldo Tadeu Fernandes", "who_key": "Fernandes Oswaldo Tadeu", "role": "Executive Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 300303.92, "net": -300303.92, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 300303.92, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2126544/000129281426004504/0001292814-26-004504-index.htm"}], "latest": {"action": "SELL", "amount": 300303.92, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2126544/000129281426004504/0001292814-26-004504-index.htm"}}, {"who": "Miranda Jose Augusto Ramalho", "who_key": "Ramalho Miranda Jose Augusto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 291739.57, "net": -291739.57, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 105921.97, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2127966/000129281426004354/0001292814-26-004354-index.htm"}, {"action": "SELL", "amount": 561.6, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2127966/000129281426004256/0001292814-26-004256-index.htm"}, {"action": "SELL", "amount": 185256.0, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1160330/000129281426003251/0001292814-26-003251-index.htm"}], "latest": {"action": "SELL", "amount": 105921.97, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2127966/000129281426004354/0001292814-26-004354-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -561.6}, {"date": "2026-08-25", "net": -105921.97}, {"date": "2026-09-01", "net": 32042484.0}, {"date": "2026-09-08", "net": -756553.9199999999}, {"date": "2026-09-18", "net": 1148220.78}], "announcements": [{"form": "4/A", "date": "2026-10-15", "title": "Form 4/A", "accession": "0001292814-26-004938", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-14", "title": "Foreign material event", "accession": "0001292814-26-004912", "price_sensitive": true}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001292814-26-004880", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-09", "title": "Foreign material event", "accession": "0001292814-26-004874", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001292814-26-004852", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001292814-26-004850", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-05", "title": "Foreign material event", "accession": "0001292814-26-004846", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-01", "title": "Foreign material event", "accession": "0001292814-26-004764", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-01", "title": "Foreign material event", "accession": "0001292814-26-004762", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001292814-26-004756", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004666", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004664", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004662", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004660", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004658", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004656", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004654", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004652", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004650", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004648", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004646", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004644", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004642", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004638", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001292814-26-004635", "price_sensitive": false}], "performance": {"ticker": "BBD", "has_prices": true, "summary": {"n": 4, "avg": 0.2180317139133499, "win_rate": 1.0, "best": 0.24698795180722888, "worst": 0.189655172413793, "as_of": "2026-10-14"}, "buys": [{"who": "de Oliveira Andre Luis Duarte", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer", "amount": 1148220.78, "date": "2026-09-18", "score": 50.6, "ref_price": 3.43, "return": 0.2069970845481048}, {"who": "Alvarez Rubens Aguiar", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32042484.0, "date": "2026-09-01", "score": 81.9, "ref_price": 3.32, "return": 0.24698795180722888}, {"who": "Bueno Julio Cesar", "person_type": "EXEC", "person_label": "Execs", "role": "CLO and Executive Officer", "amount": 1998982.5100000002, "date": "2026-07-01", "score": 59.4, "ref_price": 3.48, "return": 0.189655172413793}, {"who": "Neto Jose Ramos Rocha", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President Officer", "amount": 1007.76, "date": "2026-06-24", "score": 38.6, "ref_price": 3.37, "return": 0.22848664688427286}]}, "price_series": [{"date": "2016-10-14", "close": 4.9932, "volume": 12157087.0}, {"date": "2016-10-17", "close": 5.076, "volume": 20614884.0}, {"date": "2016-10-18", "close": 5.2623, "volume": 75094737.0}, {"date": "2016-10-19", "close": 5.2106, "volume": 18705662.0}, {"date": "2016-10-20", "close": 5.3554, "volume": 22516883.0}, {"date": "2016-10-21", "close": 5.2882, "volume": 11684677.0}, {"date": "2016-10-24", "close": 5.2985, "volume": 18544337.0}, {"date": "2016-10-25", "close": 5.283, "volume": 23092589.0}, {"date": "2016-10-26", "close": 5.2054, "volume": 19356889.0}, {"date": "2016-10-27", "close": 5.2571, "volume": 17793970.0}, {"date": "2016-10-28", "close": 5.2313, "volume": 18143581.0}, {"date": "2016-10-31", "close": 5.3865, "volume": 20485186.0}, {"date": "2016-11-01", "close": 5.1847, "volume": 15682210.0}, {"date": "2016-11-02", "close": 5.1329, "volume": 11878389.0}, {"date": "2016-11-03", "close": 5.0398, "volume": 20594340.0}, {"date": "2016-11-04", "close": 5.045, "volume": 21739355.0}, {"date": "2016-11-07", "close": 5.3089, "volume": 18294329.0}, {"date": "2016-11-08", "close": 5.3192, "volume": 16198697.0}, {"date": "2016-11-09", "close": 5.0864, "volume": 28237512.0}, {"date": "2016-11-10", "close": 4.4292, "volume": 47481652.0}, {"date": "2016-11-11", "close": 4.4551, "volume": 46233783.0}, {"date": "2016-11-14", "close": 4.3982, "volume": 49931276.0}, {"date": "2016-11-15", "close": 4.5845, "volume": 28991578.0}, {"date": "2016-11-16", "close": 4.4706, "volume": 28727429.0}, {"date": "2016-11-17", "close": 4.3361, "volume": 21722928.0}, {"date": "2016-11-18", "close": 4.4396, "volume": 20075975.0}, {"date": "2016-11-21", "close": 4.5172, "volume": 32154665.0}, {"date": "2016-11-22", "close": 4.5379, "volume": 34340856.0}, {"date": "2016-11-23", "close": 4.512, "volume": 19710112.0}, {"date": "2016-11-25", "close": 4.4292, "volume": 10875854.0}, {"date": "2016-11-28", "close": 4.5327, "volume": 22585162.0}, {"date": "2016-11-29", "close": 4.3982, "volume": 22935564.0}, {"date": "2016-11-30", "close": 4.4758, "volume": 34340218.0}, {"date": "2016-12-01", "close": 4.1395, "volume": 42814432.0}, {"date": "2016-12-02", "close": 4.2223, "volume": 21521491.0}, {"date": "2016-12-05", "close": 4.2947, "volume": 20135190.0}, {"date": "2016-12-06", "close": 4.362, "volume": 19550865.0}, {"date": "2016-12-07", "close": 4.3568, "volume": 33587659.0}, {"date": "2016-12-08", "close": 4.362, "volume": 29098007.0}, {"date": "2016-12-09", "close": 4.4137, "volume": 28611337.0}, {"date": "2016-12-12", "close": 4.243, "volume": 43547182.0}, {"date": "2016-12-13", "close": 4.2895, "volume": 63600874.0}, {"date": "2016-12-14", "close": 4.1653, "volume": 28162043.0}, {"date": "2016-12-15", "close": 4.2119, "volume": 50567859.0}, {"date": "2016-12-16", "close": 4.1291, "volume": 24699479.0}, {"date": "2016-12-19", "close": 4.0722, "volume": 24805560.0}, {"date": "2016-12-20", "close": 4.2016, "volume": 24306347.0}, {"date": "2016-12-21", "close": 4.1757, "volume": 13304546.0}, {"date": "2016-12-22", "close": 4.1809, "volume": 17171315.0}, {"date": "2016-12-23", "close": 4.2895, "volume": 21214283.0}, {"date": "2016-12-27", "close": 4.2999, "volume": 19111182.0}, {"date": "2016-12-28", "close": 4.481, "volume": 21487748.0}, {"date": "2016-12-29", "close": 4.5638, "volume": 14984889.0}, {"date": "2016-12-30", "close": 4.5069, "volume": 15241638.0}, {"date": "2017-01-03", "close": 4.7449, "volume": 30060410.0}, {"date": "2017-01-04", "close": 4.7604, "volume": 14230654.0}, {"date": "2017-01-05", "close": 4.8639, "volume": 20329456.0}, {"date": "2017-01-06", "close": 4.8535, "volume": 16782879.0}, {"date": "2017-01-09", "close": 4.8794, "volume": 13684073.0}, {"date": "2017-01-10", "close": 4.8898, "volume": 12923650.0}, {"date": "2017-01-11", "close": 5.0553, "volume": 20533888.0}, {"date": "2017-01-12", "close": 5.0709, "volume": 21627766.0}, {"date": "2017-01-13", "close": 4.9829, "volume": 23655057.0}, {"date": "2017-01-17", "close": 5.1278, "volume": 16700907.0}, {"date": "2017-01-18", "close": 5.0605, "volume": 19797408.0}, {"date": "2017-01-19", "close": 5.0967, "volume": 17060350.0}, {"date": "2017-01-20", "close": 5.1226, "volume": 29215684.0}, {"date": "2017-01-23", "close": 5.3037, "volume": 27543685.0}, {"date": "2017-01-24", "close": 5.2468, "volume": 23813337.0}, {"date": "2017-01-25", "close": 5.3813, "volume": 18001076.0}, {"date": "2017-01-26", "close": 5.3606, "volume": 18307308.0}, {"date": "2017-01-27", "close": 5.3917, "volume": 13086032.0}, {"date": "2017-01-30", "close": 5.3606, "volume": 20451578.0}, {"date": "2017-01-31", "close": 5.3451, "volume": 13299315.0}, {"date": "2017-02-01", "close": 5.3554, "volume": 24546532.0}, {"date": "2017-02-02", "close": 5.195, "volume": 21894292.0}, {"date": "2017-02-03", "close": 5.2675, "volume": 17825593.0}, {"date": "2017-02-06", "close": 5.2002, "volume": 24317015.0}, {"date": "2017-02-07", "close": 5.1588, "volume": 16588972.0}, {"date": "2017-02-08", "close": 5.2571, "volume": 21834111.0}, {"date": "2017-02-09", "close": 5.2778, "volume": 14010226.0}, {"date": "2017-02-10", "close": 5.3813, "volume": 14862483.0}, {"date": "2017-02-13", "close": 5.3813, "volume": 13468778.0}, {"date": "2017-02-14", "close": 5.4227, "volume": 11647115.0}, {"date": "2017-02-15", "close": 5.5831, "volume": 15957951.0}, {"date": "2017-02-16", "close": 5.5262, "volume": 24168841.0}, {"date": "2017-02-17", "close": 5.4952, "volume": 19977740.0}, {"date": "2017-02-21", "close": 5.6607, "volume": 20903287.0}, {"date": "2017-02-22", "close": 5.7383, "volume": 21077648.0}, {"date": "2017-02-23", "close": 5.6659, "volume": 32057242.0}, {"date": "2017-02-24", "close": 5.5469, "volume": 25819273.0}, {"date": "2017-02-27", "close": 5.5521, "volume": 11461414.0}, {"date": "2017-02-28", "close": 5.4693, "volume": 14848752.0}, {"date": "2017-03-01", "close": 5.5262, "volume": 22684093.0}, {"date": "2017-03-02", "close": 5.4124, "volume": 28319281.0}, {"date": "2017-03-03", "close": 5.5935, "volume": 45294862.0}, {"date": "2017-03-06", "close": 5.5003, "volume": 10156292.0}, {"date": "2017-03-07", "close": 5.4641, "volume": 12364476.0}, {"date": "2017-03-08", "close": 5.2778, "volume": 12668744.0}, {"date": "2017-03-09", "close": 5.195, "volume": 15709273.0}, {"date": "2017-03-10", "close": 5.2261, "volume": 17768022.0}, {"date": "2017-03-13", "close": 5.3089, "volume": 12569988.0}, {"date": "2017-03-14", "close": 5.2157, "volume": 15572154.0}, {"date": "2017-03-15", "close": 5.402, "volume": 25322418.0}, {"date": "2017-03-16", "close": 5.3658, "volume": 17114720.0}, {"date": "2017-03-17", "close": 5.2313, "volume": 19010808.0}, {"date": "2017-03-20", "close": 5.3761, "volume": 26541065.0}, {"date": "2017-03-21", "close": 5.1795, "volume": 30605967.0}, {"date": "2017-03-22", "close": 5.2002, "volume": 27177049.0}, {"date": "2017-03-23", "close": 5.1433, "volume": 19043206.0}, {"date": "2017-03-24", "close": 5.2468, "volume": 17132695.0}, {"date": "2017-03-27", "close": 5.2675, "volume": 12902608.0}, {"date": "2017-03-28", "close": 5.2882, "volume": 18999734.0}, {"date": "2017-03-29", "close": 5.4331, "volume": 22017709.0}, {"date": "2017-03-30", "close": 5.3399, "volume": 19389762.0}, {"date": "2017-03-31", "close": 5.2985, "volume": 19343206.0}, {"date": "2017-04-03", "close": 5.3761, "volume": 14670200.0}, {"date": "2017-04-04", "close": 5.4641, "volume": 22831261.0}, {"date": "2017-04-05", "close": 5.2934, "volume": 18826541.0}, {"date": "2017-04-06", "close": 5.2054, "volume": 20684380.0}, {"date": "2017-04-07", "close": 5.2209, "volume": 14831461.0}, {"date": "2017-04-10", "close": 5.2623, "volume": 20386275.0}, {"date": "2017-04-11", "close": 5.283, "volume": 22642291.0}, {"date": "2017-04-12", "close": 5.2157, "volume": 18720976.0}, {"date": "2017-04-13", "close": 5.0657, "volume": 24661252.0}, {"date": "2017-04-17", "close": 5.3658, "volume": 22301300.0}, {"date": "2017-04-18", "close": 5.3037, "volume": 20734667.0}, {"date": "2017-04-19", "close": 5.1795, "volume": 20350213.0}, {"date": "2017-04-20", "close": 5.0657, "volume": 46019341.0}, {"date": "2017-04-21", "close": 5.0916, "volume": 21147028.0}, {"date": "2017-04-24", "close": 5.2261, "volume": 32451360.0}, {"date": "2017-04-25", "close": 5.2261, "volume": 19557378.0}, {"date": "2017-04-26", "close": 5.3141, "volume": 55198495.0}, {"date": "2017-04-27", "close": 5.4589, "volume": 72006326.0}, {"date": "2017-04-28", "close": 5.4589, "volume": 30771978.0}, {"date": "2017-05-01", "close": 5.5676, "volume": 30571798.0}, {"date": "2017-05-02", "close": 5.6462, "volume": 22426173.0}, {"date": "2017-05-03", "close": 5.6178, "volume": 19368816.0}, {"date": "2017-05-04", "close": 5.4755, "volume": 21841259.0}, {"date": "2017-05-05", "close": 5.5153, "volume": 14257220.0}, {"date": "2017-05-08", "close": 5.4812, "volume": 13403861.0}, {"date": "2017-05-09", "close": 5.5267, "volume": 11459003.0}, {"date": "2017-05-10", "close": 5.6462, "volume": 16082193.0}, {"date": "2017-05-11", "close": 5.7145, "volume": 34126876.0}, {"date": "2017-05-12", "close": 5.8227, "volume": 17612774.0}, {"date": "2017-05-15", "close": 5.8568, "volume": 13770231.0}, {"date": "2017-05-16", "close": 5.8967, "volume": 15849543.0}, {"date": "2017-05-17", "close": 5.7145, "volume": 20494949.0}, {"date": "2017-05-18", "close": 4.6274, "volume": 100733233.0}, {"date": "2017-05-19", "close": 4.8608, "volume": 54736657.0}, {"date": "2017-05-22", "close": 4.6616, "volume": 40022222.0}, {"date": "2017-05-23", "close": 4.7413, "volume": 33557528.0}, {"date": "2017-05-24", "close": 4.7982, "volume": 31348429.0}, {"date": "2017-05-25", "close": 4.7299, "volume": 25960728.0}, {"date": "2017-05-26", "close": 4.8551, "volume": 22054304.0}, {"date": "2017-05-30", "close": 4.8949, "volume": 23644475.0}, {"date": "2017-05-31", "close": 4.8266, "volume": 33606388.0}, {"date": "2017-06-01", "close": 4.8096, "volume": 30004192.0}, {"date": "2017-06-02", "close": 4.7071, "volume": 23568224.0}, {"date": "2017-06-05", "close": 4.6786, "volume": 17310412.0}, {"date": "2017-06-06", "close": 4.7526, "volume": 17287043.0}, {"date": "2017-06-07", "close": 4.8437, "volume": 20175471.0}, {"date": "2017-06-08", "close": 4.7754, "volume": 18886102.0}, {"date": "2017-06-09", "close": 4.6673, "volume": 17186375.0}, {"date": "2017-06-12", "close": 4.542, "volume": 21841119.0}, {"date": "2017-06-13", "close": 4.525, "volume": 18343512.0}, {"date": "2017-06-14", "close": 4.7128, "volume": 23486932.0}, {"date": "2017-06-15", "close": 4.6445, "volume": 18458116.0}, {"date": "2017-06-16", "close": 4.6957, "volume": 15925055.0}, {"date": "2017-06-19", "close": 4.7014, "volume": 12772085.0}, {"date": "2017-06-20", "close": 4.5307, "volume": 22122033.0}, {"date": "2017-06-21", "close": 4.4965, "volume": 17126237.0}, {"date": "2017-06-22", "close": 4.5534, "volume": 11925402.0}, {"date": "2017-06-23", "close": 4.5193, "volume": 8127754.0}, {"date": "2017-06-26", "close": 4.764, "volume": 18187375.0}, {"date": "2017-06-27", "close": 4.6957, "volume": 20307275.0}, {"date": "2017-06-28", "close": 4.7754, "volume": 16839018.0}, {"date": "2017-06-29", "close": 4.764, "volume": 16803856.0}, {"date": "2017-06-30", "close": 4.838, "volume": 16630445.0}, {"date": "2017-07-03", "close": 4.8608, "volume": 6510574.0}, {"date": "2017-07-05", "close": 4.8835, "volume": 14641883.0}, {"date": "2017-07-06", "close": 4.8209, "volume": 25323352.0}, {"date": "2017-07-07", "close": 4.838, "volume": 20294256.0}, {"date": "2017-07-10", "close": 4.9234, "volume": 15743606.0}, {"date": "2017-07-11", "close": 5.0145, "volume": 15178399.0}, {"date": "2017-07-12", "close": 5.2137, "volume": 33074006.0}, {"date": "2017-07-13", "close": 5.2535, "volume": 19877444.0}, {"date": "2017-07-14", "close": 5.2934, "volume": 12725918.0}, {"date": "2017-07-17", "close": 5.2706, "volume": 13807733.0}, {"date": "2017-07-18", "close": 5.3503, "volume": 12833324.0}, {"date": "2017-07-19", "close": 5.3218, "volume": 17647579.0}, {"date": "2017-07-20", "close": 5.3446, "volume": 14203010.0}, {"date": "2017-07-21", "close": 5.299, "volume": 13789145.0}, {"date": "2017-07-24", "close": 5.3275, "volume": 10709975.0}, {"date": "2017-07-25", "close": 5.3787, "volume": 19665718.0}, {"date": "2017-07-26", "close": 5.3673, "volume": 24030013.0}, {"date": "2017-07-27", "close": 5.356, "volume": 17145678.0}, {"date": "2017-07-28", "close": 5.3844, "volume": 12103120.0}, {"date": "2017-07-31", "close": 5.4755, "volume": 18346394.0}, {"date": "2017-08-01", "close": 5.5609, "volume": 16797540.0}, {"date": "2017-08-02", "close": 5.6462, "volume": 27215555.0}, {"date": "2017-08-03", "close": 5.6349, "volume": 15174229.0}, {"date": "2017-08-04", "close": 5.6349, "volume": 14398318.0}, {"date": "2017-08-07", "close": 5.7032, "volume": 15245189.0}, {"date": "2017-08-08", "close": 5.7772, "volume": 17146419.0}, {"date": "2017-08-09", "close": 5.7145, "volume": 13204243.0}, {"date": "2017-08-10", "close": 5.6064, "volume": 17808794.0}, {"date": "2017-08-11", "close": 5.6861, "volume": 16273693.0}, {"date": "2017-08-14", "close": 5.7316, "volume": 15223059.0}, {"date": "2017-08-15", "close": 5.8056, "volume": 11258081.0}, {"date": "2017-08-16", "close": 5.8398, "volume": 24621867.0}, {"date": "2017-08-17", "close": 5.7145, "volume": 15274406.0}, {"date": "2017-08-18", "close": 5.9138, "volume": 16331728.0}, {"date": "2017-08-21", "close": 5.8739, "volume": 13583485.0}, {"date": "2017-08-22", "close": 6.0048, "volume": 19674784.0}, {"date": "2017-08-23", "close": 6.1073, "volume": 10248364.0}, {"date": "2017-08-24", "close": 6.1187, "volume": 14545432.0}, {"date": "2017-08-25", "close": 6.0959, "volume": 11917995.0}, {"date": "2017-08-28", "close": 5.9934, "volume": 15684565.0}, {"date": "2017-08-29", "close": 6.0788, "volume": 25020951.0}, {"date": "2017-08-30", "close": 6.039, "volume": 9206306.0}, {"date": "2017-08-31", "close": 6.0561, "volume": 22221808.0}, {"date": "2017-09-01", "close": 6.1983, "volume": 12448896.0}, {"date": "2017-09-05", "close": 6.1585, "volume": 27678469.0}, {"date": "2017-09-06", "close": 6.2837, "volume": 22490529.0}, {"date": "2017-09-07", "close": 6.2951, "volume": 16407817.0}, {"date": "2017-09-08", "close": 6.2553, "volume": 16274588.0}, {"date": "2017-09-11", "close": 6.4772, "volume": 14999654.0}, {"date": "2017-09-12", "close": 6.4203, "volume": 15918031.0}, {"date": "2017-09-13", "close": 6.4431, "volume": 33347154.0}, {"date": "2017-09-14", "close": 6.3919, "volume": 21336953.0}, {"date": "2017-09-15", "close": 6.5399, "volume": 16075982.0}, {"date": "2017-09-18", "close": 6.5797, "volume": 18202379.0}, {"date": "2017-09-19", "close": 6.5569, "volume": 18097104.0}, {"date": "2017-09-20", "close": 6.5399, "volume": 17239710.0}, {"date": "2017-09-21", "close": 6.5114, "volume": 13903887.0}, {"date": "2017-09-22", "close": 6.5455, "volume": 10583974.0}, {"date": "2017-09-25", "close": 6.3463, "volume": 18257160.0}, {"date": "2017-09-26", "close": 6.3349, "volume": 13417191.0}, {"date": "2017-09-27", "close": 6.2268, "volume": 16572308.0}, {"date": "2017-09-28", "close": 6.187, "volume": 16201048.0}, {"date": "2017-09-29", "close": 6.3008, "volume": 11251651.0}, {"date": "2017-10-02", "close": 6.3805, "volume": 13937706.0}, {"date": "2017-10-03", "close": 6.6366, "volume": 21915823.0}, {"date": "2017-10-04", "close": 6.648, "volume": 15607250.0}, {"date": "2017-10-05", "close": 6.6082, "volume": 24175029.0}, {"date": "2017-10-06", "close": 6.5057, "volume": 13568562.0}, {"date": "2017-10-09", "close": 6.4374, "volume": 16129162.0}, {"date": "2017-10-10", "close": 6.6082, "volume": 21131464.0}, {"date": "2017-10-11", "close": 6.6138, "volume": 15536657.0}, {"date": "2017-10-12", "close": 6.5455, "volume": 18726802.0}, {"date": "2017-10-13", "close": 6.5854, "volume": 19855817.0}, {"date": "2017-10-16", "close": 6.5455, "volume": 18473419.0}, {"date": "2017-10-17", "close": 6.5399, "volume": 9615862.0}, {"date": "2017-10-18", "close": 6.4772, "volume": 12064481.0}, {"date": "2017-10-19", "close": 6.4431, "volume": 8212114.0}, {"date": "2017-10-20", "close": 6.3748, "volume": 8660591.0}, {"date": "2017-10-23", "close": 6.2382, "volume": 11737406.0}, {"date": "2017-10-24", "close": 6.2951, "volume": 11276996.0}, {"date": "2017-10-25", "close": 6.3634, "volume": 13574184.0}, {"date": "2017-10-26", "close": 6.1699, "volume": 10367632.0}, {"date": "2017-10-27", "close": 6.2666, "volume": 12504725.0}, {"date": "2017-10-30", "close": 6.0788, "volume": 11718006.0}, {"date": "2017-10-31", "close": 6.0162, "volume": 28089237.0}, {"date": "2017-11-01", "close": 5.8511, "volume": 14865093.0}, {"date": "2017-11-02", "close": 5.8511, "volume": 17624458.0}, {"date": "2017-11-03", "close": 5.8113, "volume": 25282065.0}, {"date": "2017-11-06", "close": 5.8682, "volume": 11627409.0}, {"date": "2017-11-07", "close": 5.7202, "volume": 14879542.0}, {"date": "2017-11-08", "close": 5.9194, "volume": 25526189.0}, {"date": "2017-11-09", "close": 5.743, "volume": 23874561.0}, {"date": "2017-11-10", "close": 5.6861, "volume": 17382083.0}, {"date": "2017-11-13", "close": 5.669, "volume": 14675404.0}, {"date": "2017-11-14", "close": 5.5381, "volume": 14976814.0}, {"date": "2017-11-15", "close": 5.5893, "volume": 12495960.0}, {"date": "2017-11-16", "close": 5.7259, "volume": 14312865.0}, {"date": "2017-11-17", "close": 5.8682, "volume": 21234735.0}, {"date": "2017-11-20", "close": 5.9308, "volume": 12262933.0}, {"date": "2017-11-21", "close": 5.9707, "volume": 18953866.0}, {"date": "2017-11-22", "close": 5.9707, "volume": 12174421.0}, {"date": "2017-11-24", "close": 5.9138, "volume": 7538075.0}, {"date": "2017-11-27", "close": 5.8341, "volume": 11528289.0}, {"date": "2017-11-28", "close": 5.9024, "volume": 14154779.0}, {"date": "2017-11-29", "close": 5.7373, "volume": 13087076.0}, {"date": "2017-11-30", "close": 5.5723, "volume": 21004579.0}, {"date": "2017-12-01", "close": 5.6576, "volume": 15093805.0}, {"date": "2017-12-04", "close": 5.7658, "volume": 11754912.0}, {"date": "2017-12-05", "close": 5.743, "volume": 11315448.0}, {"date": "2017-12-06", "close": 5.7885, "volume": 12459170.0}, {"date": "2017-12-07", "close": 5.6918, "volume": 17713815.0}, {"date": "2017-12-08", "close": 5.6804, "volume": 11598949.0}, {"date": "2017-12-11", "close": 5.6918, "volume": 11408616.0}, {"date": "2017-12-12", "close": 5.8511, "volume": 23009857.0}, {"date": "2017-12-13", "close": 5.6121, "volume": 17647034.0}, {"date": "2017-12-14", "close": 5.5552, "volume": 11855246.0}, {"date": "2017-12-15", "close": 5.5666, "volume": 13346726.0}, {"date": "2017-12-18", "close": 5.669, "volume": 10935344.0}, {"date": "2017-12-19", "close": 5.6462, "volume": 11331020.0}, {"date": "2017-12-20", "close": 5.6747, "volume": 12263702.0}, {"date": "2017-12-21", "close": 5.8056, "volume": 15732948.0}, {"date": "2017-12-22", "close": 5.7885, "volume": 13166954.0}, {"date": "2017-12-26", "close": 5.7202, "volume": 5274380.0}, {"date": "2017-12-27", "close": 5.7089, "volume": 5983624.0}, {"date": "2017-12-28", "close": 5.7942, "volume": 6548305.0}, {"date": "2017-12-29", "close": 5.8284, "volume": 9659843.0}, {"date": "2018-01-02", "close": 6.0447, "volume": 13614551.0}, {"date": "2018-01-03", "close": 6.1244, "volume": 13382939.0}, {"date": "2018-01-04", "close": 6.1699, "volume": 10755815.0}, {"date": "2018-01-05", "close": 6.2439, "volume": 9617462.0}, {"date": "2018-01-08", "close": 6.1983, "volume": 13211088.0}, {"date": "2018-01-09", "close": 6.0959, "volume": 10723623.0}, {"date": "2018-01-10", "close": 6.1073, "volume": 11431727.0}, {"date": "2018-01-11", "close": 6.2553, "volume": 11253817.0}, {"date": "2018-01-12", "close": 6.261, "volume": 10291549.0}, {"date": "2018-01-16", "close": 6.3179, "volume": 9050806.0}, {"date": "2018-01-17", "close": 6.4772, "volume": 10607469.0}, {"date": "2018-01-18", "close": 6.4943, "volume": 10966833.0}, {"date": "2018-01-19", "close": 6.5911, "volume": 10405381.0}, {"date": "2018-01-22", "close": 6.6708, "volume": 15605083.0}, {"date": "2018-01-23", "close": 6.6309, "volume": 16252480.0}, {"date": "2018-01-24", "close": 7.1887, "volume": 33251174.0}, {"date": "2018-01-25", "close": 7.331, "volume": 35120221.0}, {"date": "2018-01-26", "close": 7.4448, "volume": 26027631.0}, {"date": "2018-01-29", "close": 7.109, "volume": 22544853.0}, {"date": "2018-01-30", "close": 7.1944, "volume": 19417324.0}, {"date": "2018-01-31", "close": 7.2286, "volume": 23605383.0}, {"date": "2018-02-01", "close": 7.0635, "volume": 20616879.0}, {"date": "2018-02-02", "close": 6.7448, "volume": 27569768.0}, {"date": "2018-02-05", "close": 6.5911, "volume": 22448469.0}, {"date": "2018-02-06", "close": 6.7789, "volume": 29245782.0}, {"date": "2018-02-07", "close": 6.5512, "volume": 18401596.0}, {"date": "2018-02-08", "close": 6.352, "volume": 20320417.0}, {"date": "2018-02-09", "close": 6.4488, "volume": 20830275.0}, {"date": "2018-02-12", "close": 6.5285, "volume": 13888997.0}, {"date": "2018-02-13", "close": 6.5626, "volume": 7556950.0}, {"date": "2018-02-14", "close": 6.7504, "volume": 27191626.0}, {"date": "2018-02-15", "close": 6.7903, "volume": 10908630.0}, {"date": "2018-02-16", "close": 6.7618, "volume": 9970768.0}, {"date": "2018-02-20", "close": 6.8814, "volume": 15113209.0}, {"date": "2018-02-21", "close": 6.9212, "volume": 22737429.0}, {"date": "2018-02-22", "close": 6.9838, "volume": 9480827.0}, {"date": "2018-02-23", "close": 7.0521, "volume": 9423955.0}, {"date": "2018-02-26", "close": 7.1033, "volume": 10831830.0}, {"date": "2018-02-27", "close": 6.9554, "volume": 8575860.0}, {"date": "2018-02-28", "close": 6.796, "volume": 17846181.0}, {"date": "2018-03-01", "close": 6.7789, "volume": 15089099.0}, {"date": "2018-03-02", "close": 6.8131, "volume": 11971424.0}, {"date": "2018-03-05", "close": 6.8984, "volume": 12786753.0}, {"date": "2018-03-06", "close": 6.9667, "volume": 13194120.0}, {"date": "2018-03-07", "close": 6.7789, "volume": 14409675.0}, {"date": "2018-03-08", "close": 6.648, "volume": 13685985.0}, {"date": "2018-03-09", "close": 6.796, "volume": 19424001.0}, {"date": "2018-03-12", "close": 6.8472, "volume": 19494576.0}, {"date": "2018-03-13", "close": 6.7618, "volume": 8304456.0}, {"date": "2018-03-14", "close": 6.7448, "volume": 9446085.0}, {"date": "2018-03-15", "close": 6.5683, "volume": 11630677.0}, {"date": "2018-03-16", "close": 6.5968, "volume": 16904305.0}, {"date": "2018-03-19", "close": 6.5285, "volume": 13162170.0}, {"date": "2018-03-20", "close": 6.4659, "volume": 10300967.0}, {"date": "2018-03-21", "close": 6.6082, "volume": 21200880.0}, {"date": "2018-03-22", "close": 6.5114, "volume": 15157819.0}, {"date": "2018-03-23", "close": 6.5797, "volume": 24043506.0}, {"date": "2018-03-26", "close": 6.6082, "volume": 15863094.0}, {"date": "2018-03-27", "close": 6.4772, "volume": 7382869.0}, {"date": "2018-03-28", "close": 6.5342, "volume": 13221825.0}, {"date": "2018-03-29", "close": 6.7618, "volume": 14561253.0}, {"date": "2018-04-02", "close": 6.693, "volume": 10532433.0}, {"date": "2018-04-03", "close": 6.7055, "volume": 16201312.0}, {"date": "2018-04-04", "close": 6.6742, "volume": 11276220.0}, {"date": "2018-04-05", "close": 6.6679, "volume": 19849493.0}, {"date": "2018-04-06", "close": 6.5552, "volume": 10348485.0}, {"date": "2018-04-09", "close": 6.2422, "volume": 16871545.0}, {"date": "2018-04-10", "close": 6.3298, "volume": 18025330.0}, {"date": "2018-04-11", "close": 6.5177, "volume": 16036081.0}, {"date": "2018-04-12", "close": 6.3737, "volume": 26031823.0}, {"date": "2018-04-13", "close": 6.1796, "volume": 23870907.0}, {"date": "2018-04-16", "close": 6.0669, "volume": 10727343.0}, {"date": "2018-04-17", "close": 6.1733, "volume": 20194711.0}, {"date": "2018-04-18", "close": 6.4425, "volume": 18740029.0}, {"date": "2018-04-19", "close": 6.3924, "volume": 14456585.0}, {"date": "2018-04-20", "close": 6.261, "volume": 7978940.0}, {"date": "2018-04-23", "close": 6.1545, "volume": 8054085.0}, {"date": "2018-04-24", "close": 6.1608, "volume": 9807692.0}, {"date": "2018-04-25", "close": 6.1983, "volume": 13697625.0}, {"date": "2018-04-26", "close": 6.2359, "volume": 14311626.0}, {"date": "2018-04-27", "close": 6.311, "volume": 11530356.0}, {"date": "2018-04-30", "close": 6.1357, "volume": 9916048.0}, {"date": "2018-05-01", "close": 6.0669, "volume": 5908451.0}, {"date": "2018-05-02", "close": 5.9166, "volume": 11077395.0}, {"date": "2018-05-03", "close": 5.8102, "volume": 18310207.0}, {"date": "2018-05-04", "close": 5.8415, "volume": 10201241.0}, {"date": "2018-05-07", "close": 5.7601, "volume": 10833278.0}, {"date": "2018-05-08", "close": 5.6724, "volume": 13872722.0}, {"date": "2018-05-09", "close": 5.6912, "volume": 9767040.0}, {"date": "2018-05-10", "close": 5.8916, "volume": 12721437.0}, {"date": "2018-05-11", "close": 5.7037, "volume": 12306101.0}, {"date": "2018-05-14", "close": 5.591, "volume": 18083245.0}, {"date": "2018-05-15", "close": 5.4971, "volume": 20700066.0}, {"date": "2018-05-16", "close": 5.5597, "volume": 13009325.0}, {"date": "2018-05-17", "close": 5.2905, "volume": 20918131.0}, {"date": "2018-05-18", "close": 5.2529, "volume": 40589456.0}, {"date": "2018-05-21", "close": 5.2467, "volume": 16919573.0}, {"date": "2018-05-22", "close": 5.4596, "volume": 24934994.0}, {"date": "2018-05-23", "close": 5.3719, "volume": 20182078.0}, {"date": "2018-05-24", "close": 5.3281, "volume": 15396435.0}, {"date": "2018-05-25", "close": 5.1966, "volume": 17384997.0}, {"date": "2018-05-29", "close": 4.9023, "volume": 21721507.0}, {"date": "2018-05-30", "close": 4.8773, "volume": 27406086.0}, {"date": "2018-05-31", "close": 4.9149, "volume": 9663272.0}, {"date": "2018-06-01", "close": 4.9649, "volume": 24362781.0}, {"date": "2018-06-04", "close": 5.0589, "volume": 13093464.0}, {"date": "2018-06-05", "close": 4.7458, "volume": 31398783.0}, {"date": "2018-06-06", "close": 4.6206, "volume": 26973181.0}, {"date": "2018-06-07", "close": 4.4077, "volume": 52424997.0}, {"date": "2018-06-08", "close": 4.6081, "volume": 38858682.0}, {"date": "2018-06-11", "close": 4.5267, "volume": 13472203.0}, {"date": "2018-06-12", "close": 4.5141, "volume": 17344588.0}, {"date": "2018-06-13", "close": 4.414, "volume": 20253744.0}, {"date": "2018-06-14", "close": 4.1886, "volume": 32227506.0}, {"date": "2018-06-15", "close": 4.2825, "volume": 30016598.0}, {"date": "2018-06-18", "close": 4.1761, "volume": 17908559.0}, {"date": "2018-06-19", "close": 4.3326, "volume": 32437986.0}, {"date": "2018-06-20", "close": 4.4265, "volume": 37034999.0}, {"date": "2018-06-21", "close": 4.2637, "volume": 19025657.0}, {"date": "2018-06-22", "close": 4.3201, "volume": 22757052.0}, {"date": "2018-06-25", "close": 4.3075, "volume": 17611304.0}, {"date": "2018-06-26", "close": 4.2512, "volume": 18341241.0}, {"date": "2018-06-27", "close": 4.1009, "volume": 22282252.0}, {"date": "2018-06-28", "close": 4.2449, "volume": 15909414.0}, {"date": "2018-06-29", "close": 4.295, "volume": 16794736.0}, {"date": "2018-07-02", "close": 4.2449, "volume": 12390739.0}, {"date": "2018-07-03", "close": 4.4265, "volume": 14217528.0}, {"date": "2018-07-05", "close": 4.4453, "volume": 18882819.0}, {"date": "2018-07-06", "close": 4.5141, "volume": 19666038.0}, {"date": "2018-07-09", "close": 4.5204, "volume": 17021730.0}, {"date": "2018-07-10", "close": 4.558, "volume": 21598059.0}, {"date": "2018-07-11", "close": 4.439, "volume": 20456381.0}, {"date": "2018-07-12", "close": 4.5329, "volume": 15617992.0}, {"date": "2018-07-13", "close": 4.6895, "volume": 20465309.0}, {"date": "2018-07-16", "close": 4.6832, "volume": 12372280.0}, {"date": "2018-07-17", "close": 4.8335, "volume": 20546559.0}, {"date": "2018-07-18", "close": 4.7458, "volume": 12671731.0}, {"date": "2018-07-19", "close": 4.7583, "volume": 15544398.0}, {"date": "2018-07-20", "close": 5.0338, "volume": 45975407.0}, {"date": "2018-07-23", "close": 4.9962, "volume": 19648421.0}, {"date": "2018-07-24", "close": 5.1089, "volume": 15336413.0}, {"date": "2018-07-25", "close": 5.2655, "volume": 26833362.0}, {"date": "2018-07-26", "close": 5.0526, "volume": 23876018.0}, {"date": "2018-07-27", "close": 5.1653, "volume": 15998723.0}, {"date": "2018-07-30", "close": 5.1841, "volume": 11078869.0}, {"date": "2018-07-31", "close": 5.0589, "volume": 13132522.0}, {"date": "2018-08-01", "close": 5.1215, "volume": 11898676.0}, {"date": "2018-08-02", "close": 5.1152, "volume": 11728736.0}, {"date": "2018-08-03", "close": 5.4032, "volume": 21458911.0}, {"date": "2018-08-06", "close": 5.3093, "volume": 13303702.0}, {"date": "2018-08-07", "close": 5.1778, "volume": 20813962.0}, {"date": "2018-08-08", "close": 5.0839, "volume": 21630770.0}, {"date": "2018-08-09", "close": 4.9775, "volume": 12809365.0}, {"date": "2018-08-10", "close": 4.6644, "volume": 34327425.0}, {"date": "2018-08-13", "close": 4.6832, "volume": 22532070.0}, {"date": "2018-08-14", "close": 4.8084, "volume": 20030903.0}, {"date": "2018-08-15", "close": 4.7145, "volume": 24069918.0}, {"date": "2018-08-16", "close": 4.6957, "volume": 21770094.0}, {"date": "2018-08-17", "close": 4.5642, "volume": 16304810.0}, {"date": "2018-08-20", "close": 4.5392, "volume": 12064436.0}, {"date": "2018-08-21", "close": 4.3451, "volume": 30743452.0}, {"date": "2018-08-22", "close": 4.4265, "volume": 20598883.0}, {"date": "2018-08-23", "close": 4.2575, "volume": 24238631.0}, {"date": "2018-08-24", "close": 4.3263, "volume": 15355673.0}, {"date": "2018-08-27", "close": 4.439, "volume": 17781566.0}, {"date": "2018-08-28", "close": 4.3451, "volume": 13604456.0}, {"date": "2018-08-29", "close": 4.4202, "volume": 14181363.0}, {"date": "2018-08-30", "close": 4.2261, "volume": 23950096.0}, {"date": "2018-08-31", "close": 4.3451, "volume": 23525577.0}, {"date": "2018-09-04", "close": 4.1385, "volume": 19195407.0}, {"date": "2018-09-05", "close": 4.1635, "volume": 19191239.0}, {"date": "2018-09-06", "close": 4.2888, "volume": 23207734.0}, {"date": "2018-09-07", "close": 4.3952, "volume": 23203900.0}, {"date": "2018-09-10", "close": 4.3514, "volume": 28376769.0}, {"date": "2018-09-11", "close": 4.1448, "volume": 20123668.0}, {"date": "2018-09-12", "close": 4.1761, "volume": 28444506.0}, {"date": "2018-09-13", "close": 4.1009, "volume": 23675937.0}, {"date": "2018-09-14", "close": 4.1761, "volume": 23007908.0}, {"date": "2018-09-17", "close": 4.3388, "volume": 16219616.0}, {"date": "2018-09-18", "close": 4.3388, "volume": 18468521.0}, {"date": "2018-09-19", "close": 4.3701, "volume": 26764283.0}, {"date": "2018-09-20", "close": 4.4328, "volume": 20754083.0}, {"date": "2018-09-21", "close": 4.5267, "volume": 33512885.0}, {"date": "2018-09-24", "close": 4.3701, "volume": 18734743.0}, {"date": "2018-09-25", "close": 4.3639, "volume": 28199048.0}, {"date": "2018-09-26", "close": 4.4265, "volume": 24676791.0}, {"date": "2018-09-27", "close": 4.558, "volume": 37333803.0}, {"date": "2018-09-28", "close": 4.4328, "volume": 30937879.0}, {"date": "2018-10-01", "close": 4.4077, "volume": 16827957.0}, {"date": "2018-10-02", "close": 4.7395, "volume": 41258859.0}, {"date": "2018-10-03", "close": 5.0088, "volume": 62792791.0}, {"date": "2018-10-04", "close": 5.0088, "volume": 41576334.0}, {"date": "2018-10-05", "close": 5.0088, "volume": 29955345.0}, {"date": "2018-10-08", "close": 5.447, "volume": 58197119.0}, {"date": "2018-10-09", "close": 5.5785, "volume": 40322484.0}, {"date": "2018-10-10", "close": 5.2905, "volume": 31814103.0}, {"date": "2018-10-11", "close": 5.2467, "volume": 32163539.0}, {"date": "2018-10-12", "close": 5.3844, "volume": 20619199.0}, {"date": "2018-10-15", "close": 5.3469, "volume": 20710415.0}, {"date": "2018-10-16", "close": 5.6098, "volume": 28044232.0}, {"date": "2018-10-17", "close": 5.6787, "volume": 29470563.0}, {"date": "2018-10-18", "close": 5.4971, "volume": 18431051.0}, {"date": "2018-10-19", "close": 5.5034, "volume": 18877389.0}, {"date": "2018-10-22", "close": 5.6098, "volume": 21558209.0}, {"date": "2018-10-23", "close": 5.6286, "volume": 16703232.0}, {"date": "2018-10-24", "close": 5.422, "volume": 24574825.0}, {"date": "2018-10-25", "close": 5.6474, "volume": 31110505.0}, {"date": "2018-10-26", "close": 5.7914, "volume": 25062067.0}, {"date": "2018-10-29", "close": 5.5973, "volume": 57063187.0}, {"date": "2018-10-30", "close": 5.8853, "volume": 36016081.0}, {"date": "2018-10-31", "close": 5.7413, "volume": 34968270.0}, {"date": "2018-11-01", "close": 6.1107, "volume": 29438811.0}, {"date": "2018-11-02", "close": 6.1733, "volume": 20809346.0}, {"date": "2018-11-05", "close": 6.1921, "volume": 22732519.0}, {"date": "2018-11-06", "close": 6.1044, "volume": 17523682.0}, {"date": "2018-11-07", "close": 6.0168, "volume": 24158691.0}, {"date": "2018-11-08", "close": 5.8853, "volume": 23699272.0}, {"date": "2018-11-09", "close": 5.9416, "volume": 27396727.0}, {"date": "2018-11-12", "close": 5.8978, "volume": 16795422.0}, {"date": "2018-11-13", "close": 5.735, "volume": 20488612.0}, {"date": "2018-11-14", "close": 5.8352, "volume": 22302872.0}, {"date": "2018-11-15", "close": 6.0105, "volume": 16762855.0}, {"date": "2018-11-16", "close": 6.1295, "volume": 19928618.0}, {"date": "2018-11-19", "close": 6.142, "volume": 19247029.0}, {"date": "2018-11-20", "close": 5.8603, "volume": 33523027.0}, {"date": "2018-11-21", "close": 6.0168, "volume": 22162558.0}, {"date": "2018-11-23", "close": 6.023, "volume": 8587361.0}, {"date": "2018-11-26", "close": 5.7288, "volume": 17504771.0}, {"date": "2018-11-27", "close": 6.0356, "volume": 19765256.0}, {"date": "2018-11-28", "close": 6.2046, "volume": 25851388.0}, {"date": "2018-11-29", "close": 6.261, "volume": 26976040.0}, {"date": "2018-11-30", "close": 6.2359, "volume": 15691211.0}, {"date": "2018-12-03", "close": 6.1295, "volume": 19733121.0}, {"date": "2018-12-04", "close": 6.0606, "volume": 23087928.0}, {"date": "2018-12-06", "close": 6.1357, "volume": 20692223.0}, {"date": "2018-12-07", "close": 6.0481, "volume": 22965902.0}, {"date": "2018-12-10", "close": 5.9041, "volume": 24078735.0}, {"date": "2018-12-11", "close": 5.9792, "volume": 22879254.0}, {"date": "2018-12-12", "close": 6.0731, "volume": 24128520.0}, {"date": "2018-12-13", "close": 6.2171, "volume": 12851422.0}, {"date": "2018-12-14", "close": 6.1044, "volume": 35596417.0}, {"date": "2018-12-17", "close": 5.973, "volume": 24744336.0}, {"date": "2018-12-18", "close": 6.1232, "volume": 14960235.0}, {"date": "2018-12-19", "close": 5.998, "volume": 23304316.0}, {"date": "2018-12-20", "close": 6.167, "volume": 27026448.0}, {"date": "2018-12-21", "close": 5.998, "volume": 25076953.0}, {"date": "2018-12-24", "close": 5.8978, "volume": 9272244.0}, {"date": "2018-12-26", "close": 5.9166, "volume": 19817501.0}, {"date": "2018-12-27", "close": 6.0669, "volume": 22555070.0}, {"date": "2018-12-28", "close": 6.1545, "volume": 14364386.0}, {"date": "2018-12-31", "close": 6.1921, "volume": 9354991.0}, {"date": "2019-01-02", "close": 6.6429, "volume": 28687760.0}, {"date": "2019-01-03", "close": 6.7243, "volume": 21342460.0}, {"date": "2019-01-04", "close": 6.8119, "volume": 20476042.0}, {"date": "2019-01-07", "close": 6.7931, "volume": 29913068.0}, {"date": "2019-01-08", "close": 6.9058, "volume": 29568983.0}, {"date": "2019-01-09", "close": 7.0874, "volume": 28010020.0}, {"date": "2019-01-10", "close": 7.0373, "volume": 26870050.0}, {"date": "2019-01-11", "close": 6.9872, "volume": 17755515.0}, {"date": "2019-01-14", "close": 7.0624, "volume": 12043485.0}, {"date": "2019-01-15", "close": 7.0311, "volume": 15172330.0}, {"date": "2019-01-16", "close": 7.0123, "volume": 13361087.0}, {"date": "2019-01-17", "close": 7.0498, "volume": 18266156.0}, {"date": "2019-01-18", "close": 7.1062, "volume": 14696484.0}, {"date": "2019-01-22", "close": 6.8495, "volume": 16450699.0}, {"date": "2019-01-23", "close": 7.0811, "volume": 13699216.0}, {"date": "2019-01-24", "close": 7.125, "volume": 20382335.0}, {"date": "2019-01-25", "close": 7.2064, "volume": 17195361.0}, {"date": "2019-01-28", "close": 7.15, "volume": 14913555.0}, {"date": "2019-01-29", "close": 7.2251, "volume": 17852274.0}, {"date": "2019-01-30", "close": 7.2502, "volume": 17740773.0}, {"date": "2019-01-31", "close": 7.7761, "volume": 30116599.0}, {"date": "2019-02-01", "close": 7.6509, "volume": 25156733.0}, {"date": "2019-02-04", "close": 7.7573, "volume": 18213976.0}, {"date": "2019-02-05", "close": 7.7636, "volume": 18680901.0}, {"date": "2019-02-06", "close": 7.3817, "volume": 24568165.0}, {"date": "2019-02-07", "close": 7.4255, "volume": 31826641.0}, {"date": "2019-02-08", "close": 7.4443, "volume": 25496697.0}, {"date": "2019-02-11", "close": 7.3754, "volume": 13733607.0}, {"date": "2019-02-12", "close": 7.5883, "volume": 21626282.0}, {"date": "2019-02-13", "close": 7.4067, "volume": 20768905.0}, {"date": "2019-02-14", "close": 7.7135, "volume": 35642544.0}, {"date": "2019-02-15", "close": 7.7573, "volume": 17683929.0}, {"date": "2019-02-19", "close": 7.582, "volume": 20384906.0}, {"date": "2019-02-20", "close": 7.4756, "volume": 24670450.0}, {"date": "2019-02-21", "close": 7.4443, "volume": 29889621.0}, {"date": "2019-02-22", "close": 7.4318, "volume": 22556539.0}, {"date": "2019-02-25", "close": 7.3629, "volume": 19522753.0}, {"date": "2019-02-26", "close": 7.4944, "volume": 24967657.0}, {"date": "2019-02-27", "close": 7.4505, "volume": 11869612.0}, {"date": "2019-02-28", "close": 7.1876, "volume": 32387865.0}, {"date": "2019-03-01", "close": 7.0311, "volume": 20729821.0}, {"date": "2019-03-04", "close": 7.0248, "volume": 14793875.0}, {"date": "2019-03-05", "close": 7.0874, "volume": 9172769.0}, {"date": "2019-03-06", "close": 6.8745, "volume": 19230769.0}, {"date": "2019-03-07", "close": 6.8495, "volume": 17547256.0}, {"date": "2019-03-08", "close": 6.9497, "volume": 19150350.0}, {"date": "2019-03-11", "close": 7.294, "volume": 23873032.0}, {"date": "2019-03-12", "close": 7.3316, "volume": 20056634.0}, {"date": "2019-03-13", "close": 7.4067, "volume": 23776864.0}, {"date": "2019-03-14", "close": 7.3879, "volume": 16648320.0}, {"date": "2019-03-15", "close": 7.4568, "volume": 22147257.0}, {"date": "2019-03-18", "close": 7.5695, "volume": 12731453.0}, {"date": "2019-03-19", "close": 7.4318, "volume": 22713943.0}, {"date": "2019-03-20", "close": 7.3003, "volume": 34247677.0}, {"date": "2019-03-21", "close": 7.0248, "volume": 37575763.0}, {"date": "2019-03-22", "close": 6.6053, "volume": 68367147.0}, {"date": "2019-03-25", "close": 6.693, "volume": 23402193.0}, {"date": "2019-03-26", "close": 6.743, "volume": 26525933.0}, {"date": "2019-03-27", "close": 6.3862, "volume": 41212860.0}, {"date": "2019-03-28", "close": 6.693, "volume": 42933300.0}, {"date": "2019-03-29", "close": 6.8307, "volume": 24003746.0}, {"date": "2019-04-01", "close": 6.9572, "volume": 22124162.0}, {"date": "2019-04-02", "close": 6.8896, "volume": 13330710.0}, {"date": "2019-04-03", "close": 6.7994, "volume": 18591142.0}, {"date": "2019-04-04", "close": 6.9947, "volume": 16590689.0}, {"date": "2019-04-05", "close": 7.0548, "volume": 13858984.0}, {"date": "2019-04-08", "close": 7.0699, "volume": 8233209.0}, {"date": "2019-04-09", "close": 7.0248, "volume": 12519272.0}, {"date": "2019-04-10", "close": 7.0173, "volume": 14612397.0}, {"date": "2019-04-11", "close": 6.837, "volume": 15667880.0}, {"date": "2019-04-12", "close": 6.7168, "volume": 20776937.0}, {"date": "2019-04-15", "close": 6.7243, "volume": 20066955.0}, {"date": "2019-04-16", "close": 6.6566, "volume": 13243907.0}, {"date": "2019-04-17", "close": 6.5289, "volume": 17396183.0}, {"date": "2019-04-18", "close": 6.6266, "volume": 13672524.0}, {"date": "2019-04-22", "close": 6.6642, "volume": 11309779.0}, {"date": "2019-04-23", "close": 6.8219, "volume": 18294049.0}, {"date": "2019-04-24", "close": 6.6717, "volume": 15329486.0}, {"date": "2019-04-25", "close": 6.8144, "volume": 16340820.0}, {"date": "2019-04-26", "close": 6.852, "volume": 11191373.0}, {"date": "2019-04-29", "close": 6.7393, "volume": 9730273.0}, {"date": "2019-04-30", "close": 6.8069, "volume": 15182650.0}, {"date": "2019-05-01", "close": 6.7017, "volume": 11523126.0}, {"date": "2019-05-02", "close": 6.7468, "volume": 13342423.0}, {"date": "2019-05-03", "close": 6.8595, "volume": 8364982.0}, {"date": "2019-05-06", "close": 6.6266, "volume": 12681421.0}, {"date": "2019-05-07", "close": 6.574, "volume": 17563490.0}, {"date": "2019-05-08", "close": 6.7618, "volume": 15189745.0}, {"date": "2019-05-09", "close": 6.6191, "volume": 12969579.0}, {"date": "2019-05-10", "close": 6.5815, "volume": 10896145.0}, {"date": "2019-05-13", "close": 6.3411, "volume": 15802085.0}, {"date": "2019-05-14", "close": 6.3336, "volume": 14683060.0}, {"date": "2019-05-15", "close": 6.2134, "volume": 14339608.0}, {"date": "2019-05-16", "close": 6.0781, "volume": 26826598.0}, {"date": "2019-05-17", "close": 6.018, "volume": 23093516.0}, {"date": "2019-05-20", "close": 6.1758, "volume": 17022745.0}, {"date": "2019-05-21", "close": 6.4838, "volume": 21159413.0}, {"date": "2019-05-22", "close": 6.4763, "volume": 29142698.0}, {"date": "2019-05-23", "close": 6.4087, "volume": 24939626.0}, {"date": "2019-05-24", "close": 6.3787, "volume": 11044735.0}, {"date": "2019-05-28", "close": 6.5815, "volume": 24500875.0}, {"date": "2019-05-29", "close": 6.7844, "volume": 19573007.0}, {"date": "2019-05-30", "close": 6.9346, "volume": 15637027.0}, {"date": "2019-05-31", "close": 7.0323, "volume": 13604577.0}, {"date": "2019-06-03", "close": 7.0849, "volume": 20544624.0}, {"date": "2019-06-04", "close": 7.1675, "volume": 11660143.0}, {"date": "2019-06-05", "close": 7.0173, "volume": 19180855.0}, {"date": "2019-06-06", "close": 7.1751, "volume": 11171920.0}, {"date": "2019-06-07", "close": 7.1976, "volume": 14773661.0}, {"date": "2019-06-10", "close": 7.0999, "volume": 15931617.0}, {"date": "2019-06-11", "close": 7.2126, "volume": 19782254.0}, {"date": "2019-06-12", "close": 7.0624, "volume": 22287089.0}, {"date": "2019-06-13", "close": 7.0548, "volume": 28015460.0}, {"date": "2019-06-14", "close": 6.8971, "volume": 15155511.0}, {"date": "2019-06-17", "close": 6.8971, "volume": 12355777.0}, {"date": "2019-06-18", "close": 7.0023, "volume": 15291553.0}, {"date": "2019-06-19", "close": 7.1525, "volume": 25047477.0}, {"date": "2019-06-20", "close": 7.3028, "volume": 11600899.0}, {"date": "2019-06-21", "close": 7.3028, "volume": 15201604.0}, {"date": "2019-06-24", "close": 7.423, "volume": 13527965.0}, {"date": "2019-06-25", "close": 7.2953, "volume": 28127025.0}, {"date": "2019-06-26", "close": 7.408, "volume": 13921834.0}, {"date": "2019-06-27", "close": 7.3779, "volume": 15420221.0}, {"date": "2019-06-28", "close": 7.3779, "volume": 16085681.0}, {"date": "2019-07-01", "close": 7.3178, "volume": 11038819.0}, {"date": "2019-07-02", "close": 7.3028, "volume": 15934692.0}, {"date": "2019-07-03", "close": 7.3929, "volume": 7181729.0}, {"date": "2019-07-05", "close": 7.6935, "volume": 17962377.0}, {"date": "2019-07-08", "close": 7.6935, "volume": 23384326.0}, {"date": "2019-07-09", "close": 7.7385, "volume": 10839924.0}, {"date": "2019-07-10", "close": 7.8062, "volume": 22509912.0}, {"date": "2019-07-11", "close": 7.701, "volume": 15159584.0}, {"date": "2019-07-12", "close": 7.6559, "volume": 14573918.0}, {"date": "2019-07-15", "close": 7.5357, "volume": 11748858.0}, {"date": "2019-07-16", "close": 7.5056, "volume": 8108942.0}, {"date": "2019-07-17", "close": 7.4906, "volume": 6540000.0}, {"date": "2019-07-18", "close": 7.7235, "volume": 13135556.0}, {"date": "2019-07-19", "close": 7.4981, "volume": 16547005.0}, {"date": "2019-07-22", "close": 7.6258, "volume": 18060858.0}, {"date": "2019-07-23", "close": 7.5808, "volume": 13899846.0}, {"date": "2019-07-24", "close": 7.7085, "volume": 17203707.0}, {"date": "2019-07-25", "close": 7.2577, "volume": 32819891.0}, {"date": "2019-07-26", "close": 7.2126, "volume": 17338125.0}, {"date": "2019-07-29", "close": 7.1675, "volume": 17122091.0}, {"date": "2019-07-30", "close": 6.9722, "volume": 23645388.0}, {"date": "2019-07-31", "close": 6.7919, "volume": 25732835.0}, {"date": "2019-08-01", "close": 6.6717, "volume": 24390122.0}, {"date": "2019-08-02", "close": 6.589, "volume": 14917076.0}, {"date": "2019-08-05", "close": 6.3636, "volume": 24956916.0}, {"date": "2019-08-06", "close": 6.4613, "volume": 21632690.0}, {"date": "2019-08-07", "close": 6.5815, "volume": 30302012.0}, {"date": "2019-08-08", "close": 6.6717, "volume": 24882659.0}, {"date": "2019-08-09", "close": 6.5515, "volume": 19025487.0}, {"date": "2019-08-12", "close": 6.3486, "volume": 11564163.0}, {"date": "2019-08-13", "close": 6.4388, "volume": 22100097.0}, {"date": "2019-08-14", "close": 6.1683, "volume": 22691420.0}, {"date": "2019-08-15", "close": 6.1983, "volume": 19743801.0}, {"date": "2019-08-16", "close": 6.2134, "volume": 12904500.0}, {"date": "2019-08-19", "close": 6.0406, "volume": 20532951.0}, {"date": "2019-08-20", "close": 6.018, "volume": 18542507.0}, {"date": "2019-08-21", "close": 6.1382, "volume": 18615885.0}, {"date": "2019-08-22", "close": 6.0255, "volume": 11532903.0}, {"date": "2019-08-23", "close": 5.8002, "volume": 22221551.0}, {"date": "2019-08-26", "close": 5.725, "volume": 13468442.0}, {"date": "2019-08-27", "close": 5.7551, "volume": 20297404.0}, {"date": "2019-08-28", "close": 5.7476, "volume": 13127397.0}, {"date": "2019-08-29", "close": 5.8527, "volume": 11979864.0}, {"date": "2019-08-30", "close": 6.003, "volume": 32263866.0}, {"date": "2019-09-03", "close": 5.7701, "volume": 21318694.0}, {"date": "2019-09-04", "close": 5.9204, "volume": 15538600.0}, {"date": "2019-09-05", "close": 6.0556, "volume": 17449756.0}, {"date": "2019-09-06", "close": 6.3035, "volume": 29782602.0}, {"date": "2019-09-09", "close": 6.3636, "volume": 28270866.0}, {"date": "2019-09-10", "close": 6.281, "volume": 19277578.0}, {"date": "2019-09-11", "close": 6.3035, "volume": 13565432.0}, {"date": "2019-09-12", "close": 6.2585, "volume": 18425818.0}, {"date": "2019-09-13", "close": 6.1232, "volume": 20408463.0}, {"date": "2019-09-16", "close": 6.0331, "volume": 17835347.0}, {"date": "2019-09-17", "close": 6.1758, "volume": 16621328.0}, {"date": "2019-09-18", "close": 6.1758, "volume": 13155553.0}, {"date": "2019-09-19", "close": 6.0556, "volume": 11838273.0}, {"date": "2019-09-20", "close": 6.1082, "volume": 23406873.0}, {"date": "2019-09-23", "close": 6.1007, "volume": 13919718.0}, {"date": "2019-09-24", "close": 6.0556, "volume": 10692594.0}, {"date": "2019-09-25", "close": 6.1232, "volume": 7476468.0}, {"date": "2019-09-26", "close": 6.1908, "volume": 13289783.0}, {"date": "2019-09-27", "close": 6.1983, "volume": 9650023.0}, {"date": "2019-09-30", "close": 6.1157, "volume": 8041074.0}, {"date": "2019-10-01", "close": 5.988, "volume": 11686161.0}, {"date": "2019-10-02", "close": 5.8377, "volume": 15876408.0}, {"date": "2019-10-03", "close": 5.8828, "volume": 15921382.0}, {"date": "2019-10-04", "close": 6.003, "volume": 10082952.0}, {"date": "2019-10-07", "close": 5.9053, "volume": 17308031.0}, {"date": "2019-10-08", "close": 5.9128, "volume": 18579416.0}, {"date": "2019-10-09", "close": 6.0406, "volume": 14858831.0}, {"date": "2019-10-10", "close": 6.1007, "volume": 17361844.0}, {"date": "2019-10-11", "close": 6.2134, "volume": 15140551.0}, {"date": "2019-10-14", "close": 6.2209, "volume": 15697668.0}, {"date": "2019-10-15", "close": 6.2209, "volume": 19724156.0}, {"date": "2019-10-16", "close": 6.3787, "volume": 23415378.0}, {"date": "2019-10-17", "close": 6.281, "volume": 17661651.0}, {"date": "2019-10-18", "close": 6.1232, "volume": 9571696.0}, {"date": "2019-10-21", "close": 6.1157, "volume": 15783783.0}, {"date": "2019-10-22", "close": 6.4012, "volume": 18808255.0}, {"date": "2019-10-23", "close": 6.5364, "volume": 20787252.0}, {"date": "2019-10-24", "close": 6.5289, "volume": 12113962.0}, {"date": "2019-10-25", "close": 6.6491, "volume": 14630419.0}, {"date": "2019-10-28", "close": 6.8971, "volume": 23478720.0}, {"date": "2019-10-29", "close": 6.8219, "volume": 11686916.0}, {"date": "2019-10-30", "close": 6.837, "volume": 18144152.0}, {"date": "2019-10-31", "close": 6.5815, "volume": 24538037.0}, {"date": "2019-11-01", "close": 6.544, "volume": 20925037.0}, {"date": "2019-11-04", "close": 6.4989, "volume": 14405932.0}, {"date": "2019-11-05", "close": 6.6116, "volume": 40219732.0}, {"date": "2019-11-06", "close": 6.4688, "volume": 14536370.0}, {"date": "2019-11-07", "close": 6.4237, "volume": 27627514.0}, {"date": "2019-11-08", "close": 6.1608, "volume": 20202850.0}, {"date": "2019-11-11", "close": 6.1533, "volume": 20931852.0}, {"date": "2019-11-12", "close": 6.0631, "volume": 14435414.0}, {"date": "2019-11-13", "close": 5.9805, "volume": 18248862.0}, {"date": "2019-11-14", "close": 5.9429, "volume": 16515753.0}, {"date": "2019-11-15", "close": 6.0331, "volume": 9067809.0}, {"date": "2019-11-18", "close": 5.9053, "volume": 16535679.0}, {"date": "2019-11-19", "close": 5.8753, "volume": 12828048.0}, {"date": "2019-11-20", "close": 5.8377, "volume": 9542309.0}, {"date": "2019-11-21", "close": 5.9279, "volume": 43319099.0}, {"date": "2019-11-22", "close": 6.0105, "volume": 19494758.0}, {"date": "2019-11-25", "close": 5.9579, "volume": 13993708.0}, {"date": "2019-11-26", "close": 5.8377, "volume": 23489528.0}, {"date": "2019-11-27", "close": 5.8978, "volume": 17884221.0}, {"date": "2019-11-29", "close": 5.8978, "volume": 21238940.0}, {"date": "2019-12-02", "close": 5.973, "volume": 16002640.0}, {"date": "2019-12-03", "close": 6.0105, "volume": 11648979.0}, {"date": "2019-12-04", "close": 6.1307, "volume": 15294801.0}, {"date": "2019-12-05", "close": 6.1908, "volume": 14446208.0}, {"date": "2019-12-06", "close": 6.2209, "volume": 16751899.0}, {"date": "2019-12-09", "close": 6.2434, "volume": 26671483.0}, {"date": "2019-12-10", "close": 6.2134, "volume": 14545354.0}, {"date": "2019-12-11", "close": 6.1908, "volume": 28178335.0}, {"date": "2019-12-12", "close": 6.3411, "volume": 12870815.0}, {"date": "2019-12-13", "close": 6.3411, "volume": 19486931.0}, {"date": "2019-12-16", "close": 6.3186, "volume": 17941747.0}, {"date": "2019-12-17", "close": 6.3937, "volume": 21320610.0}, {"date": "2019-12-18", "close": 6.5665, "volume": 34221128.0}, {"date": "2019-12-19", "close": 6.6642, "volume": 23248164.0}, {"date": "2019-12-20", "close": 6.4613, "volume": 14245214.0}, {"date": "2019-12-23", "close": 6.559, "volume": 10889269.0}, {"date": "2019-12-24", "close": 6.574, "volume": 2188751.0}, {"date": "2019-12-26", "close": 6.7168, "volume": 11129813.0}, {"date": "2019-12-27", "close": 6.6867, "volume": 8720220.0}, {"date": "2019-12-30", "close": 6.7243, "volume": 8281176.0}, {"date": "2019-12-31", "close": 6.7243, "volume": 3613536.0}, {"date": "2020-01-02", "close": 6.9346, "volume": 13703710.0}, {"date": "2020-01-03", "close": 6.9497, "volume": 25008292.0}, {"date": "2020-01-06", "close": 6.7693, "volume": 16188926.0}, {"date": "2020-01-07", "close": 6.6491, "volume": 14326711.0}, {"date": "2020-01-08", "close": 6.544, "volume": 22444933.0}, {"date": "2020-01-09", "close": 6.4313, "volume": 20750543.0}, {"date": "2020-01-10", "close": 6.2885, "volume": 16256501.0}, {"date": "2020-01-13", "close": 6.2735, "volume": 14692456.0}, {"date": "2020-01-14", "close": 6.296, "volume": 11240427.0}, {"date": "2020-01-15", "close": 6.1007, "volume": 21908886.0}, {"date": "2020-01-16", "close": 6.1908, "volume": 21986283.0}, {"date": "2020-01-17", "close": 6.3411, "volume": 16235338.0}, {"date": "2020-01-21", "close": 5.9504, "volume": 42347123.0}, {"date": "2020-01-22", "close": 6.0255, "volume": 27542197.0}, {"date": "2020-01-23", "close": 6.2209, "volume": 33661097.0}, {"date": "2020-01-24", "close": 6.1307, "volume": 18958910.0}, {"date": "2020-01-27", "close": 5.9504, "volume": 14209663.0}, {"date": "2020-01-28", "close": 5.988, "volume": 9557412.0}, {"date": "2020-01-29", "close": 5.8452, "volume": 12992429.0}, {"date": "2020-01-30", "close": 5.8678, "volume": 21152039.0}, {"date": "2020-01-31", "close": 5.7325, "volume": 16507661.0}, {"date": "2020-02-03", "close": 5.8227, "volume": 16176748.0}, {"date": "2020-02-04", "close": 5.8302, "volume": 14123600.0}, {"date": "2020-02-05", "close": 5.9128, "volume": 28028651.0}, {"date": "2020-02-06", "close": 5.8452, "volume": 33631429.0}, {"date": "2020-02-07", "close": 5.8603, "volume": 18037739.0}, {"date": "2020-02-10", "close": 5.8903, "volume": 15875582.0}, {"date": "2020-02-11", "close": 5.9204, "volume": 16995659.0}, {"date": "2020-02-12", "close": 5.8377, "volume": 37474984.0}, {"date": "2020-02-13", "close": 5.7175, "volume": 14786066.0}, {"date": "2020-02-14", "close": 5.6724, "volume": 14367280.0}, {"date": "2020-02-18", "close": 5.4996, "volume": 25118326.0}, {"date": "2020-02-19", "close": 5.5898, "volume": 19836585.0}, {"date": "2020-02-20", "close": 5.4921, "volume": 21776118.0}, {"date": "2020-02-21", "close": 5.4395, "volume": 16678655.0}, {"date": "2020-02-24", "close": 5.2592, "volume": 20187663.0}, {"date": "2020-02-25", "close": 5.169, "volume": 15257266.0}, {"date": "2020-02-26", "close": 5.1014, "volume": 32738780.0}, {"date": "2020-02-27", "close": 5.0488, "volume": 31014097.0}, {"date": "2020-02-28", "close": 5.0939, "volume": 37839212.0}, {"date": "2020-03-02", "close": 5.1766, "volume": 33560846.0}, {"date": "2020-03-03", "close": 4.9962, "volume": 40715170.0}, {"date": "2020-03-04", "close": 5.0113, "volume": 44026139.0}, {"date": "2020-03-05", "close": 4.8009, "volume": 53348703.0}, {"date": "2020-03-06", "close": 4.598, "volume": 38135905.0}, {"date": "2020-03-09", "close": 4.1247, "volume": 50583391.0}, {"date": "2020-03-10", "close": 4.3501, "volume": 30368269.0}, {"date": "2020-03-11", "close": 3.9519, "volume": 52834365.0}, {"date": "2020-03-12", "close": 3.3434, "volume": 35436877.0}, {"date": "2020-03-13", "close": 3.9068, "volume": 41521224.0}, {"date": "2020-03-16", "close": 3.3283, "volume": 34865465.0}, {"date": "2020-03-17", "close": 3.5687, "volume": 38158585.0}, {"date": "2020-03-18", "close": 2.9677, "volume": 36591226.0}, {"date": "2020-03-19", "close": 3.0804, "volume": 40622053.0}, {"date": "2020-03-20", "close": 2.8325, "volume": 38641379.0}, {"date": "2020-03-23", "close": 2.5545, "volume": 41674089.0}, {"date": "2020-03-24", "close": 3.0278, "volume": 25900861.0}, {"date": "2020-03-25", "close": 3.2832, "volume": 25499511.0}, {"date": "2020-03-26", "close": 3.3509, "volume": 33430235.0}, {"date": "2020-03-27", "close": 3.0579, "volume": 17047035.0}, {"date": "2020-03-30", "close": 3.1029, "volume": 15196440.0}, {"date": "2020-03-31", "close": 3.0503, "volume": 20536079.0}, {"date": "2020-04-01", "close": 2.84, "volume": 18926674.0}, {"date": "2020-04-02", "close": 2.8475, "volume": 16110304.0}, {"date": "2020-04-03", "close": 2.6672, "volume": 24364195.0}, {"date": "2020-04-06", "close": 2.9752, "volume": 25852120.0}, {"date": "2020-04-07", "close": 3.0954, "volume": 30106794.0}, {"date": "2020-04-08", "close": 3.2908, "volume": 15804786.0}, {"date": "2020-04-09", "close": 3.2832, "volume": 25805548.0}, {"date": "2020-04-13", "close": 3.2908, "volume": 19210935.0}, {"date": "2020-04-14", "close": 3.3471, "volume": 21676883.0}, {"date": "2020-04-15", "close": 3.2231, "volume": 19081337.0}, {"date": "2020-04-16", "close": 3.1157, "volume": 17489836.0}, {"date": "2020-04-17", "close": 3.1818, "volume": 11878285.0}, {"date": "2020-04-20", "close": 3.0331, "volume": 12439489.0}, {"date": "2020-04-21", "close": 2.9091, "volume": 20760333.0}, {"date": "2020-04-22", "close": 2.9752, "volume": 19241081.0}, {"date": "2020-04-23", "close": 2.876, "volume": 16892798.0}, {"date": "2020-04-24", "close": 2.5785, "volume": 30041492.0}, {"date": "2020-04-27", "close": 2.6777, "volume": 26675454.0}, {"date": "2020-04-28", "close": 2.9752, "volume": 32023375.0}, {"date": "2020-04-29", "close": 3.1736, "volume": 20018457.0}, {"date": "2020-04-30", "close": 2.9091, "volume": 20523765.0}, {"date": "2020-05-01", "close": 2.7521, "volume": 10810935.0}, {"date": "2020-05-04", "close": 2.7355, "volume": 28924940.0}, {"date": "2020-05-05", "close": 2.7025, "volume": 22367261.0}, {"date": "2020-05-06", "close": 2.6033, "volume": 17977635.0}, {"date": "2020-05-07", "close": 2.4545, "volume": 42012542.0}, {"date": "2020-05-08", "close": 2.6281, "volume": 35479680.0}, {"date": "2020-05-11", "close": 2.5207, "volume": 19559734.0}, {"date": "2020-05-12", "close": 2.4132, "volume": 22559615.0}, {"date": "2020-05-13", "close": 2.3719, "volume": 30171870.0}, {"date": "2020-05-14", "close": 2.5124, "volume": 44147127.0}, {"date": "2020-05-15", "close": 2.4298, "volume": 20546937.0}, {"date": "2020-05-18", "close": 2.5702, "volume": 40871427.0}, {"date": "2020-05-19", "close": 2.4793, "volume": 30544767.0}, {"date": "2020-05-20", "close": 2.5537, "volume": 18347871.0}, {"date": "2020-05-21", "close": 2.7355, "volume": 23331171.0}, {"date": "2020-05-22", "close": 2.7686, "volume": 24388288.0}, {"date": "2020-05-26", "close": 2.9587, "volume": 25637346.0}, {"date": "2020-05-27", "close": 3.0496, "volume": 18033464.0}, {"date": "2020-05-28", "close": 2.9421, "volume": 20882446.0}, {"date": "2020-05-29", "close": 2.8595, "volume": 27640901.0}, {"date": "2020-06-01", "close": 3.0083, "volume": 20575650.0}, {"date": "2020-06-02", "close": 3.281, "volume": 21808108.0}, {"date": "2020-06-03", "close": 3.4959, "volume": 31867249.0}, {"date": "2020-06-04", "close": 3.5207, "volume": 31072606.0}, {"date": "2020-06-05", "close": 3.719, "volume": 29893291.0}, {"date": "2020-06-08", "close": 3.9669, "volume": 24719743.0}, {"date": "2020-06-09", "close": 3.8512, "volume": 29428010.0}, {"date": "2020-06-10", "close": 3.6529, "volume": 37015545.0}, {"date": "2020-06-11", "close": 3.3471, "volume": 32415306.0}, {"date": "2020-06-12", "close": 3.5289, "volume": 42660025.0}, {"date": "2020-06-15", "close": 3.405, "volume": 24641686.0}, {"date": "2020-06-16", "close": 3.4959, "volume": 32962372.0}, {"date": "2020-06-17", "close": 3.4959, "volume": 25025207.0}, {"date": "2020-06-18", "close": 3.4215, "volume": 32507339.0}, {"date": "2020-06-19", "close": 3.3884, "volume": 56895421.0}, {"date": "2020-06-22", "close": 3.3636, "volume": 22372428.0}, {"date": "2020-06-23", "close": 3.4545, "volume": 31226106.0}, {"date": "2020-06-24", "close": 3.2066, "volume": 26329406.0}, {"date": "2020-06-25", "close": 3.2893, "volume": 28170215.0}, {"date": "2020-06-26", "close": 3.1157, "volume": 18460957.0}, {"date": "2020-06-29", "close": 3.2231, "volume": 24736150.0}, {"date": "2020-06-30", "close": 3.1488, "volume": 21624188.0}, {"date": "2020-07-01", "close": 3.2562, "volume": 21093433.0}, {"date": "2020-07-02", "close": 3.2397, "volume": 21248241.0}, {"date": "2020-07-06", "close": 3.4463, "volume": 25758443.0}, {"date": "2020-07-07", "close": 3.314, "volume": 24998962.0}, {"date": "2020-07-08", "close": 3.4463, "volume": 22892147.0}, {"date": "2020-07-09", "close": 3.3636, "volume": 32956092.0}, {"date": "2020-07-10", "close": 3.4215, "volume": 39479843.0}, {"date": "2020-07-13", "close": 3.3471, "volume": 19597970.0}, {"date": "2020-07-14", "close": 3.4298, "volume": 25866714.0}, {"date": "2020-07-15", "close": 3.438, "volume": 23847805.0}, {"date": "2020-07-16", "close": 3.4215, "volume": 13620607.0}, {"date": "2020-07-17", "close": 3.4132, "volume": 14517955.0}, {"date": "2020-07-20", "close": 3.4793, "volume": 15238086.0}, {"date": "2020-07-21", "close": 3.6198, "volume": 32133788.0}, {"date": "2020-07-22", "close": 3.6777, "volume": 27248062.0}, {"date": "2020-07-23", "close": 3.5537, "volume": 19513972.0}, {"date": "2020-07-24", "close": 3.5537, "volume": 15421147.0}, {"date": "2020-07-27", "close": 3.7438, "volume": 29213780.0}, {"date": "2020-07-28", "close": 3.7686, "volume": 25738974.0}, {"date": "2020-07-29", "close": 3.8264, "volume": 22512921.0}, {"date": "2020-07-30", "close": 3.7521, "volume": 21063329.0}, {"date": "2020-07-31", "close": 3.4876, "volume": 26776247.0}, {"date": "2020-08-03", "close": 3.4298, "volume": 28168642.0}, {"date": "2020-08-04", "close": 3.3471, "volume": 36262743.0}, {"date": "2020-08-05", "close": 3.3802, "volume": 23300062.0}, {"date": "2020-08-06", "close": 3.3802, "volume": 22802498.0}, {"date": "2020-08-07", "close": 3.314, "volume": 28545230.0}, {"date": "2020-08-10", "close": 3.3223, "volume": 17484475.0}, {"date": "2020-08-11", "close": 3.314, "volume": 18207462.0}, {"date": "2020-08-12", "close": 3.2562, "volume": 31941398.0}, {"date": "2020-08-13", "close": 3.2645, "volume": 18478067.0}, {"date": "2020-08-14", "close": 3.2066, "volume": 24571869.0}, {"date": "2020-08-17", "close": 3.0744, "volume": 26346309.0}, {"date": "2020-08-18", "close": 3.1322, "volume": 24299062.0}, {"date": "2020-08-19", "close": 3.0992, "volume": 23813538.0}, {"date": "2020-08-20", "close": 3.0496, "volume": 24830700.0}, {"date": "2020-08-21", "close": 3.0413, "volume": 15473758.0}, {"date": "2020-08-24", "close": 3.1074, "volume": 20256162.0}, {"date": "2020-08-25", "close": 3.1488, "volume": 20297338.0}, {"date": "2020-08-26", "close": 3.0331, "volume": 17055990.0}, {"date": "2020-08-27", "close": 3.0992, "volume": 18894125.0}, {"date": "2020-08-28", "close": 3.2727, "volume": 32427261.0}, {"date": "2020-08-31", "close": 3.1157, "volume": 22058699.0}, {"date": "2020-09-01", "close": 3.2397, "volume": 22583633.0}, {"date": "2020-09-02", "close": 3.2314, "volume": 17837941.0}, {"date": "2020-09-03", "close": 3.405, "volume": 51736368.0}, {"date": "2020-09-04", "close": 3.405, "volume": 37497754.0}, {"date": "2020-09-08", "close": 3.314, "volume": 19936310.0}, {"date": "2020-09-09", "close": 3.3388, "volume": 17849024.0}, {"date": "2020-09-10", "close": 3.2231, "volume": 20574126.0}, {"date": "2020-09-11", "close": 3.1488, "volume": 20089521.0}, {"date": "2020-09-14", "close": 3.2314, "volume": 23050028.0}, {"date": "2020-09-15", "close": 3.1818, "volume": 17445247.0}, {"date": "2020-09-16", "close": 3.2231, "volume": 22098992.0}, {"date": "2020-09-17", "close": 3.2314, "volume": 15330240.0}, {"date": "2020-09-18", "close": 3.0331, "volume": 28163705.0}, {"date": "2020-09-21", "close": 2.9917, "volume": 22800659.0}, {"date": "2020-09-22", "close": 2.9835, "volume": 14779992.0}, {"date": "2020-09-23", "close": 2.843, "volume": 19223875.0}, {"date": "2020-09-24", "close": 2.9421, "volume": 20205790.0}, {"date": "2020-09-25", "close": 2.9091, "volume": 12922195.0}, {"date": "2020-09-28", "close": 2.876, "volume": 37958171.0}, {"date": "2020-09-29", "close": 2.7851, "volume": 25369089.0}, {"date": "2020-09-30", "close": 2.8347, "volume": 18478853.0}, {"date": "2020-10-01", "close": 2.843, "volume": 13421247.0}, {"date": "2020-10-02", "close": 2.843, "volume": 29691621.0}, {"date": "2020-10-05", "close": 2.9504, "volume": 23642613.0}, {"date": "2020-10-06", "close": 2.9256, "volume": 24436494.0}, {"date": "2020-10-07", "close": 2.843, "volume": 36489836.0}, {"date": "2020-10-08", "close": 3.0413, "volume": 29698058.0}, {"date": "2020-10-09", "close": 3.0992, "volume": 35888297.0}, {"date": "2020-10-12", "close": 3.1074, "volume": 11610246.0}, {"date": "2020-10-13", "close": 3.0661, "volume": 29010294.0}, {"date": "2020-10-14", "close": 3.0661, "volume": 20414878.0}, {"date": "2020-10-15", "close": 3.0165, "volume": 21836434.0}, {"date": "2020-10-16", "close": 2.9669, "volume": 22191157.0}, {"date": "2020-10-19", "close": 3.0413, "volume": 25088345.0}, {"date": "2020-10-20", "close": 3.1736, "volume": 32598888.0}, {"date": "2020-10-21", "close": 3.1901, "volume": 49072819.0}, {"date": "2020-10-22", "close": 3.3554, "volume": 41773253.0}, {"date": "2020-10-23", "close": 3.3058, "volume": 31431516.0}, {"date": "2020-10-26", "close": 3.3388, "volume": 26032048.0}, {"date": "2020-10-27", "close": 3.2231, "volume": 33581129.0}, {"date": "2020-10-28", "close": 2.9752, "volume": 28314931.0}, {"date": "2020-10-29", "close": 2.9752, "volume": 43006775.0}, {"date": "2020-10-30", "close": 2.8926, "volume": 34757104.0}, {"date": "2020-11-02", "close": 2.9174, "volume": 12407110.0}, {"date": "2020-11-03", "close": 2.9917, "volume": 40286840.0}, {"date": "2020-11-04", "close": 3.0083, "volume": 56021389.0}, {"date": "2020-11-05", "close": 3.124, "volume": 30498812.0}, {"date": "2020-11-06", "close": 3.2149, "volume": 29598802.0}, {"date": "2020-11-09", "close": 3.5289, "volume": 48076808.0}, {"date": "2020-11-10", "close": 3.7438, "volume": 51091414.0}, {"date": "2020-11-11", "close": 3.719, "volume": 45793611.0}, {"date": "2020-11-12", "close": 3.5289, "volume": 39205633.0}, {"date": "2020-11-13", "close": 3.6529, "volume": 39618230.0}, {"date": "2020-11-16", "close": 3.8678, "volume": 49530732.0}, {"date": "2020-11-17", "close": 3.9421, "volume": 41367903.0}, {"date": "2020-11-18", "close": 3.8347, "volume": 36948595.0}, {"date": "2020-11-19", "close": 3.8678, "volume": 31106994.0}, {"date": "2020-11-20", "close": 3.7521, "volume": 23638584.0}, {"date": "2020-11-23", "close": 3.7769, "volume": 28425150.0}, {"date": "2020-11-24", "close": 3.9835, "volume": 42648337.0}, {"date": "2020-11-25", "close": 3.9669, "volume": 33695825.0}, {"date": "2020-11-27", "close": 3.8347, "volume": 21827431.0}, {"date": "2020-11-30", "close": 3.7521, "volume": 32829501.0}, {"date": "2020-12-01", "close": 4.0579, "volume": 38282923.0}, {"date": "2020-12-02", "close": 4.0992, "volume": 31804982.0}, {"date": "2020-12-03", "close": 4.1653, "volume": 41583149.0}, {"date": "2020-12-04", "close": 4.2066, "volume": 37714392.0}, {"date": "2020-12-07", "close": 4.2149, "volume": 37805118.0}, {"date": "2020-12-08", "close": 4.157, "volume": 24183229.0}, {"date": "2020-12-09", "close": 4.1488, "volume": 23737259.0}, {"date": "2020-12-10", "close": 4.4215, "volume": 31565874.0}, {"date": "2020-12-11", "close": 4.3802, "volume": 22116682.0}, {"date": "2020-12-14", "close": 4.314, "volume": 25829277.0}, {"date": "2020-12-15", "close": 4.3554, "volume": 22990859.0}, {"date": "2020-12-16", "close": 4.4545, "volume": 24478215.0}, {"date": "2020-12-17", "close": 4.4132, "volume": 32745648.0}, {"date": "2020-12-18", "close": 4.4132, "volume": 22228159.0}, {"date": "2020-12-21", "close": 4.2645, "volume": 35367113.0}, {"date": "2020-12-22", "close": 4.3223, "volume": 18387184.0}, {"date": "2020-12-23", "close": 4.405, "volume": 19295857.0}, {"date": "2020-12-24", "close": 4.4132, "volume": 6748158.0}, {"date": "2020-12-28", "close": 4.3884, "volume": 19555765.0}, {"date": "2020-12-29", "close": 4.3554, "volume": 15478973.0}, {"date": "2020-12-30", "close": 4.3554, "volume": 14941467.0}, {"date": "2020-12-31", "close": 4.3471, "volume": 9749197.0}, {"date": "2021-01-04", "close": 4.1736, "volume": 42417541.0}, {"date": "2021-01-05", "close": 4.1322, "volume": 28846278.0}, {"date": "2021-01-06", "close": 4.2314, "volume": 35082896.0}, {"date": "2021-01-07", "close": 4.281, "volume": 22637357.0}, {"date": "2021-01-08", "close": 4.2231, "volume": 34656154.0}, {"date": "2021-01-11", "close": 4.0992, "volume": 27588677.0}, {"date": "2021-01-12", "close": 4.1983, "volume": 53746057.0}, {"date": "2021-01-13", "close": 4.1901, "volume": 51470144.0}, {"date": "2021-01-14", "close": 4.3884, "volume": 58422840.0}, {"date": "2021-01-15", "close": 4.1653, "volume": 44176675.0}, {"date": "2021-01-19", "close": 4.0909, "volume": 32974605.0}, {"date": "2021-01-20", "close": 4.0744, "volume": 21287312.0}, {"date": "2021-01-21", "close": 3.9504, "volume": 27430772.0}, {"date": "2021-01-22", "close": 3.7934, "volume": 42921664.0}, {"date": "2021-01-25", "close": 3.7107, "volume": 17931038.0}, {"date": "2021-01-26", "close": 3.7769, "volume": 31051854.0}, {"date": "2021-01-27", "close": 3.7934, "volume": 34201908.0}, {"date": "2021-01-28", "close": 3.8678, "volume": 33368956.0}, {"date": "2021-01-29", "close": 3.7521, "volume": 32128706.0}, {"date": "2021-02-01", "close": 3.8099, "volume": 27349254.0}, {"date": "2021-02-02", "close": 3.8678, "volume": 31400395.0}, {"date": "2021-02-03", "close": 3.876, "volume": 27080646.0}, {"date": "2021-02-04", "close": 3.9587, "volume": 40196889.0}, {"date": "2021-02-05", "close": 4.0, "volume": 27357615.0}, {"date": "2021-02-08", "close": 3.9339, "volume": 18131450.0}, {"date": "2021-02-09", "close": 3.9421, "volume": 24536271.0}, {"date": "2021-02-10", "close": 3.8926, "volume": 21618694.0}, {"date": "2021-02-11", "close": 3.9091, "volume": 24950986.0}, {"date": "2021-02-12", "close": 3.876, "volume": 24134611.0}, {"date": "2021-02-16", "close": 3.9008, "volume": 21447395.0}, {"date": "2021-02-17", "close": 3.876, "volume": 26079250.0}, {"date": "2021-02-18", "close": 3.8182, "volume": 38285307.0}, {"date": "2021-02-19", "close": 3.7851, "volume": 32014736.0}, {"date": "2021-02-22", "close": 3.4876, "volume": 76304220.0}, {"date": "2021-02-23", "close": 3.7107, "volume": 43394979.0}, {"date": "2021-02-24", "close": 3.6942, "volume": 38592380.0}, {"date": "2021-02-25", "close": 3.5289, "volume": 38758913.0}, {"date": "2021-02-26", "close": 3.4215, "volume": 46365263.0}, {"date": "2021-03-01", "close": 3.281, "volume": 44349609.0}, {"date": "2021-03-02", "close": 3.3554, "volume": 54514165.0}, {"date": "2021-03-03", "close": 3.3719, "volume": 63311676.0}, {"date": "2021-03-04", "close": 3.4876, "volume": 59660864.0}, {"date": "2021-03-05", "close": 3.6364, "volume": 49469784.0}, {"date": "2021-03-08", "close": 3.4132, "volume": 47155502.0}, {"date": "2021-03-09", "close": 3.4959, "volume": 37712033.0}, {"date": "2021-03-10", "close": 3.6116, "volume": 70008832.0}, {"date": "2021-03-11", "close": 3.7521, "volume": 61008852.0}, {"date": "2021-03-12", "close": 3.7025, "volume": 26242903.0}, {"date": "2021-03-15", "close": 3.6942, "volume": 22266468.0}, {"date": "2021-03-16", "close": 3.6612, "volume": 31476709.0}, {"date": "2021-03-17", "close": 3.8264, "volume": 33969563.0}, {"date": "2021-03-18", "close": 3.8926, "volume": 51676086.0}, {"date": "2021-03-19", "close": 3.9339, "volume": 59235621.0}, {"date": "2021-03-22", "close": 3.9669, "volume": 46320336.0}, {"date": "2021-03-23", "close": 3.9091, "volume": 44081158.0}, {"date": "2021-03-24", "close": 3.8182, "volume": 35968387.0}, {"date": "2021-03-25", "close": 3.8595, "volume": 39600794.0}, {"date": "2021-03-26", "close": 3.843, "volume": 29500295.0}, {"date": "2021-03-29", "close": 3.8182, "volume": 32146408.0}, {"date": "2021-03-30", "close": 3.9008, "volume": 29741279.0}, {"date": "2021-03-31", "close": 3.8843, "volume": 26648459.0}, {"date": "2021-04-01", "close": 3.7107, "volume": 31141479.0}, {"date": "2021-04-05", "close": 3.7438, "volume": 24501919.0}, {"date": "2021-04-06", "close": 3.719, "volume": 29504288.0}, {"date": "2021-04-07", "close": 3.6612, "volume": 40325693.0}, {"date": "2021-04-08", "close": 3.7025, "volume": 21038572.0}, {"date": "2021-04-09", "close": 3.6612, "volume": 22901161.0}, {"date": "2021-04-12", "close": 3.686, "volume": 22482041.0}, {"date": "2021-04-13", "close": 3.6777, "volume": 20954368.0}, {"date": "2021-04-14", "close": 3.7438, "volume": 28015601.0}, {"date": "2021-04-15", "close": 3.7521, "volume": 20155720.0}, {"date": "2021-04-16", "close": 3.8182, "volume": 20745195.0}, {"date": "2021-04-19", "close": 3.8545, "volume": 32646581.0}, {"date": "2021-04-20", "close": 3.7545, "volume": 28311811.0}, {"date": "2021-04-21", "close": 3.7455, "volume": 6745922.0}, {"date": "2021-04-22", "close": 3.8273, "volume": 24104289.0}, {"date": "2021-04-23", "close": 3.8545, "volume": 27959316.0}, {"date": "2021-04-26", "close": 3.8636, "volume": 25724237.0}, {"date": "2021-04-27", "close": 3.8727, "volume": 25017905.0}, {"date": "2021-04-28", "close": 4.1364, "volume": 30674754.0}, {"date": "2021-04-29", "close": 4.0182, "volume": 18943540.0}, {"date": "2021-04-30", "close": 3.9545, "volume": 29268613.0}, {"date": "2021-05-03", "close": 4.0545, "volume": 35111560.0}, {"date": "2021-05-04", "close": 3.9455, "volume": 26475592.0}, {"date": "2021-05-05", "close": 4.0091, "volume": 24226565.0}, {"date": "2021-05-06", "close": 4.1, "volume": 21510148.0}, {"date": "2021-05-07", "close": 4.1727, "volume": 25374085.0}, {"date": "2021-05-10", "close": 4.2545, "volume": 34917256.0}, {"date": "2021-05-11", "close": 4.2545, "volume": 28958017.0}, {"date": "2021-05-12", "close": 4.0727, "volume": 27683524.0}, {"date": "2021-05-13", "close": 4.1818, "volume": 28429588.0}, {"date": "2021-05-14", "close": 4.2818, "volume": 25842520.0}, {"date": "2021-05-17", "close": 4.2636, "volume": 19424295.0}, {"date": "2021-05-18", "close": 4.3455, "volume": 22521895.0}, {"date": "2021-05-19", "close": 4.3364, "volume": 21967616.0}, {"date": "2021-05-20", "close": 4.4, "volume": 22481910.0}, {"date": "2021-05-21", "close": 4.3727, "volume": 27381607.0}, {"date": "2021-05-24", "close": 4.3818, "volume": 14794252.0}, {"date": "2021-05-25", "close": 4.3364, "volume": 25521166.0}, {"date": "2021-05-26", "close": 4.4818, "volume": 15950110.0}, {"date": "2021-05-27", "close": 4.5636, "volume": 25214112.0}, {"date": "2021-05-28", "close": 4.6182, "volume": 21987471.0}, {"date": "2021-06-01", "close": 4.7545, "volume": 20526869.0}, {"date": "2021-06-02", "close": 4.9818, "volume": 44595683.0}, {"date": "2021-06-03", "close": 4.9182, "volume": 16177733.0}, {"date": "2021-06-04", "close": 5.0455, "volume": 25710806.0}, {"date": "2021-06-07", "close": 5.0909, "volume": 33949278.0}, {"date": "2021-06-08", "close": 5.1, "volume": 31984183.0}, {"date": "2021-06-09", "close": 4.9818, "volume": 36742497.0}, {"date": "2021-06-10", "close": 5.0, "volume": 26024152.0}, {"date": "2021-06-11", "close": 4.9455, "volume": 32316097.0}, {"date": "2021-06-14", "close": 4.9909, "volume": 24260808.0}, {"date": "2021-06-15", "close": 5.0273, "volume": 20490756.0}, {"date": "2021-06-16", "close": 5.0455, "volume": 44629299.0}, {"date": "2021-06-17", "close": 5.0273, "volume": 32030603.0}, {"date": "2021-06-18", "close": 4.9, "volume": 26762967.0}, {"date": "2021-06-21", "close": 4.9727, "volume": 15966379.0}, {"date": "2021-06-22", "close": 4.9364, "volume": 31178015.0}, {"date": "2021-06-23", "close": 4.9364, "volume": 27424826.0}, {"date": "2021-06-24", "close": 5.0091, "volume": 24483448.0}, {"date": "2021-06-25", "close": 4.8182, "volume": 21708104.0}, {"date": "2021-06-28", "close": 4.8, "volume": 29980962.0}, {"date": "2021-06-29", "close": 4.7545, "volume": 22900306.0}, {"date": "2021-06-30", "close": 4.6636, "volume": 28596876.0}, {"date": "2021-07-01", "close": 4.5455, "volume": 27891314.0}, {"date": "2021-07-02", "close": 4.5455, "volume": 26765167.0}, {"date": "2021-07-06", "close": 4.2545, "volume": 23877161.0}, {"date": "2021-07-07", "close": 4.2636, "volume": 26019642.0}, {"date": "2021-07-08", "close": 4.2091, "volume": 35398770.0}, {"date": "2021-07-09", "close": 4.2636, "volume": 12360711.0}, {"date": "2021-07-12", "close": 4.3818, "volume": 25536016.0}, {"date": "2021-07-13", "close": 4.3818, "volume": 24755236.0}, {"date": "2021-07-14", "close": 4.4636, "volume": 37564527.0}, {"date": "2021-07-15", "close": 4.3818, "volume": 26945721.0}, {"date": "2021-07-16", "close": 4.3, "volume": 27885781.0}, {"date": "2021-07-19", "close": 4.1273, "volume": 30651555.0}, {"date": "2021-07-20", "close": 4.1818, "volume": 30082723.0}, {"date": "2021-07-21", "close": 4.2182, "volume": 27039771.0}, {"date": "2021-07-22", "close": 4.1636, "volume": 24526117.0}, {"date": "2021-07-23", "close": 4.1545, "volume": 21018613.0}, {"date": "2021-07-26", "close": 4.2182, "volume": 19616663.0}, {"date": "2021-07-27", "close": 4.2455, "volume": 22665918.0}, {"date": "2021-07-28", "close": 4.3909, "volume": 29923938.0}, {"date": "2021-07-29", "close": 4.3909, "volume": 18006021.0}, {"date": "2021-07-30", "close": 4.2455, "volume": 31172724.0}, {"date": "2021-08-02", "close": 4.2818, "volume": 30463246.0}, {"date": "2021-08-03", "close": 4.2727, "volume": 41324063.0}, {"date": "2021-08-04", "close": 4.1, "volume": 50401935.0}, {"date": "2021-08-05", "close": 4.0727, "volume": 46776906.0}, {"date": "2021-08-06", "close": 4.1364, "volume": 28905778.0}, {"date": "2021-08-09", "close": 4.1, "volume": 24085468.0}, {"date": "2021-08-10", "close": 4.0909, "volume": 24972915.0}, {"date": "2021-08-11", "close": 4.1, "volume": 24384822.0}, {"date": "2021-08-12", "close": 4.0273, "volume": 27639359.0}, {"date": "2021-08-13", "close": 4.0636, "volume": 21492658.0}, {"date": "2021-08-16", "close": 3.9636, "volume": 19341300.0}, {"date": "2021-08-17", "close": 3.9545, "volume": 28760116.0}, {"date": "2021-08-18", "close": 3.8636, "volume": 45877777.0}, {"date": "2021-08-19", "close": 3.8455, "volume": 46839111.0}, {"date": "2021-08-20", "close": 3.8455, "volume": 32084228.0}, {"date": "2021-08-23", "close": 3.8545, "volume": 26390474.0}, {"date": "2021-08-24", "close": 4.0727, "volume": 30017581.0}, {"date": "2021-08-25", "close": 4.0909, "volume": 18476436.0}, {"date": "2021-08-26", "close": 3.9727, "volume": 16786088.0}, {"date": "2021-08-27", "close": 4.0909, "volume": 19037568.0}, {"date": "2021-08-30", "close": 4.0364, "volume": 18835256.0}, {"date": "2021-08-31", "close": 4.0727, "volume": 30914543.0}, {"date": "2021-09-01", "close": 4.0727, "volume": 19088839.0}, {"date": "2021-09-02", "close": 3.9273, "volume": 30846101.0}, {"date": "2021-09-03", "close": 3.8818, "volume": 34588092.0}, {"date": "2021-09-07", "close": 3.8909, "volume": 15683327.0}, {"date": "2021-09-08", "close": 3.6, "volume": 45562374.0}, {"date": "2021-09-09", "close": 3.6545, "volume": 64878133.0}, {"date": "2021-09-10", "close": 3.6364, "volume": 45765214.0}, {"date": "2021-09-13", "close": 3.7364, "volume": 29529929.0}, {"date": "2021-09-14", "close": 3.6909, "volume": 35133307.0}, {"date": "2021-09-15", "close": 3.6455, "volume": 21346985.0}, {"date": "2021-09-16", "close": 3.5818, "volume": 28024381.0}, {"date": "2021-09-17", "close": 3.4455, "volume": 39884559.0}, {"date": "2021-09-20", "close": 3.2818, "volume": 39221589.0}, {"date": "2021-09-21", "close": 3.3727, "volume": 44921459.0}, {"date": "2021-09-22", "close": 3.4273, "volume": 36555145.0}, {"date": "2021-09-23", "close": 3.5545, "volume": 34782924.0}, {"date": "2021-09-24", "close": 3.4545, "volume": 27336914.0}, {"date": "2021-09-27", "close": 3.5273, "volume": 67946649.0}, {"date": "2021-09-28", "close": 3.4, "volume": 56920513.0}, {"date": "2021-09-29", "close": 3.4909, "volume": 54734835.0}, {"date": "2021-09-30", "close": 3.4818, "volume": 38464129.0}, {"date": "2021-10-01", "close": 3.6273, "volume": 41435955.0}, {"date": "2021-10-04", "close": 3.4909, "volume": 31232509.0}, {"date": "2021-10-05", "close": 3.5091, "volume": 28816150.0}, {"date": "2021-10-06", "close": 3.5455, "volume": 40791234.0}, {"date": "2021-10-07", "close": 3.4545, "volume": 34240855.0}, {"date": "2021-10-08", "close": 3.4636, "volume": 52397445.0}, {"date": "2021-10-11", "close": 3.3818, "volume": 23926815.0}, {"date": "2021-10-12", "close": 3.3636, "volume": 14391091.0}, {"date": "2021-10-13", "close": 3.3818, "volume": 29122115.0}, {"date": "2021-10-14", "close": 3.3455, "volume": 23800557.0}, {"date": "2021-10-15", "close": 3.5545, "volume": 46605416.0}, {"date": "2021-10-18", "close": 3.5636, "volume": 41079643.0}, {"date": "2021-10-19", "close": 3.4182, "volume": 31964845.0}, {"date": "2021-10-20", "close": 3.5364, "volume": 46086843.0}, {"date": "2021-10-21", "close": 3.4091, "volume": 53833880.0}, {"date": "2021-10-22", "close": 3.2727, "volume": 91669447.0}, {"date": "2021-10-25", "close": 3.4, "volume": 36179605.0}, {"date": "2021-10-26", "close": 3.3091, "volume": 41888242.0}, {"date": "2021-10-27", "close": 3.3455, "volume": 37772834.0}, {"date": "2021-10-28", "close": 3.3182, "volume": 43861389.0}, {"date": "2021-10-29", "close": 3.1818, "volume": 44571725.0}, {"date": "2021-11-01", "close": 3.3, "volume": 30698085.0}, {"date": "2021-11-02", "close": 3.2364, "volume": 17492266.0}, {"date": "2021-11-03", "close": 3.3, "volume": 45670669.0}, {"date": "2021-11-04", "close": 3.1, "volume": 52512648.0}, {"date": "2021-11-05", "close": 3.2818, "volume": 60530361.0}, {"date": "2021-11-08", "close": 3.2091, "volume": 34626944.0}, {"date": "2021-11-09", "close": 3.2182, "volume": 40784062.0}, {"date": "2021-11-10", "close": 3.3727, "volume": 62900762.0}, {"date": "2021-11-11", "close": 3.4545, "volume": 49804392.0}, {"date": "2021-11-12", "close": 3.5, "volume": 42505903.0}, {"date": "2021-11-15", "close": 3.4727, "volume": 16601244.0}, {"date": "2021-11-16", "close": 3.4455, "volume": 37929430.0}, {"date": "2021-11-17", "close": 3.4091, "volume": 45740651.0}, {"date": "2021-11-18", "close": 3.3636, "volume": 41805819.0}, {"date": "2021-11-19", "close": 3.3364, "volume": 44466642.0}, {"date": "2021-11-22", "close": 3.2727, "volume": 44444796.0}, {"date": "2021-11-23", "close": 3.3182, "volume": 67199903.0}, {"date": "2021-11-24", "close": 3.4182, "volume": 36542792.0}, {"date": "2021-11-26", "close": 3.3182, "volume": 35234969.0}, {"date": "2021-11-29", "close": 3.2545, "volume": 40332138.0}, {"date": "2021-11-30", "close": 3.2, "volume": 49882371.0}, {"date": "2021-12-01", "close": 3.1455, "volume": 36939034.0}, {"date": "2021-12-02", "close": 3.3364, "volume": 56020834.0}, {"date": "2021-12-03", "close": 3.3, "volume": 61156987.0}, {"date": "2021-12-06", "close": 3.3727, "volume": 43674323.0}, {"date": "2021-12-07", "close": 3.3818, "volume": 41026645.0}, {"date": "2021-12-08", "close": 3.4, "volume": 38552734.0}, {"date": "2021-12-09", "close": 3.2909, "volume": 30041880.0}, {"date": "2021-12-10", "close": 3.2364, "volume": 59554111.0}, {"date": "2021-12-13", "close": 3.1364, "volume": 29165807.0}, {"date": "2021-12-14", "close": 3.1727, "volume": 29275972.0}, {"date": "2021-12-15", "close": 3.1909, "volume": 51669333.0}, {"date": "2021-12-16", "close": 3.2364, "volume": 49265909.0}, {"date": "2021-12-17", "close": 3.1636, "volume": 44288310.0}, {"date": "2021-12-20", "close": 3.0364, "volume": 62634265.0}, {"date": "2021-12-21", "close": 2.9909, "volume": 27513948.0}, {"date": "2021-12-22", "close": 3.0364, "volume": 44560340.0}, {"date": "2021-12-23", "close": 3.0727, "volume": 31056344.0}, {"date": "2021-12-27", "close": 3.1273, "volume": 20988462.0}, {"date": "2021-12-28", "close": 3.0909, "volume": 27561886.0}, {"date": "2021-12-29", "close": 3.0545, "volume": 26946502.0}, {"date": "2021-12-30", "close": 3.1, "volume": 37537929.0}, {"date": "2021-12-31", "close": 3.1091, "volume": 10727780.0}, {"date": "2022-01-03", "close": 3.1545, "volume": 39235031.0}, {"date": "2022-01-04", "close": 3.1364, "volume": 47404819.0}, {"date": "2022-01-05", "close": 3.0727, "volume": 40429180.0}, {"date": "2022-01-06", "close": 3.1727, "volume": 40050230.0}, {"date": "2022-01-07", "close": 3.2455, "volume": 41213788.0}, {"date": "2022-01-10", "close": 3.2091, "volume": 45721401.0}, {"date": "2022-01-11", "close": 3.3182, "volume": 40828557.0}, {"date": "2022-01-12", "close": 3.3182, "volume": 50158978.0}, {"date": "2022-01-13", "close": 3.3636, "volume": 43085273.0}, {"date": "2022-01-14", "close": 3.4273, "volume": 52035193.0}, {"date": "2022-01-18", "close": 3.4273, "volume": 56889317.0}, {"date": "2022-01-19", "close": 3.5, "volume": 39186070.0}, {"date": "2022-01-20", "close": 3.5, "volume": 33988471.0}, {"date": "2022-01-21", "close": 3.4727, "volume": 48275909.0}, {"date": "2022-01-24", "close": 3.5182, "volume": 77514878.0}, {"date": "2022-01-25", "close": 3.6818, "volume": 64264278.0}, {"date": "2022-01-26", "close": 3.7, "volume": 71294422.0}, {"date": "2022-01-27", "close": 3.7273, "volume": 47892999.0}, {"date": "2022-01-28", "close": 3.7818, "volume": 47540790.0}, {"date": "2022-01-31", "close": 3.9, "volume": 39204528.0}, {"date": "2022-02-01", "close": 3.9455, "volume": 28324692.0}, {"date": "2022-02-02", "close": 3.8273, "volume": 31670771.0}, {"date": "2022-02-03", "close": 3.8818, "volume": 42106680.0}, {"date": "2022-02-04", "close": 3.9, "volume": 35773133.0}, {"date": "2022-02-07", "close": 3.9091, "volume": 37000733.0}, {"date": "2022-02-08", "close": 3.9182, "volume": 39224317.0}, {"date": "2022-02-09", "close": 3.5727, "volume": 135272061.0}, {"date": "2022-02-10", "close": 3.6182, "volume": 72452524.0}, {"date": "2022-02-11", "close": 3.6364, "volume": 71906682.0}, {"date": "2022-02-14", "close": 3.6273, "volume": 43895082.0}, {"date": "2022-02-15", "close": 3.7, "volume": 27270419.0}, {"date": "2022-02-16", "close": 3.7545, "volume": 29461113.0}, {"date": "2022-02-17", "close": 3.6727, "volume": 23883310.0}, {"date": "2022-02-18", "close": 3.7455, "volume": 31544601.0}, {"date": "2022-02-22", "close": 3.7182, "volume": 45875775.0}, {"date": "2022-02-23", "close": 3.7636, "volume": 27900510.0}, {"date": "2022-02-24", "close": 3.5545, "volume": 80076965.0}, {"date": "2022-02-25", "close": 3.5545, "volume": 42569758.0}, {"date": "2022-02-28", "close": 3.5091, "volume": 25325278.0}, {"date": "2022-03-01", "close": 3.4818, "volume": 36668621.0}, {"date": "2022-03-02", "close": 3.5455, "volume": 36804713.0}, {"date": "2022-03-03", "close": 3.6727, "volume": 34063832.0}, {"date": "2022-03-04", "close": 3.5273, "volume": 43563124.0}, {"date": "2022-03-07", "close": 3.3909, "volume": 41044069.0}, {"date": "2022-03-08", "close": 3.5091, "volume": 51480529.0}, {"date": "2022-03-09", "close": 3.7364, "volume": 43749728.0}, {"date": "2022-03-10", "close": 3.7273, "volume": 37296468.0}, {"date": "2022-03-11", "close": 3.6636, "volume": 40281351.0}, {"date": "2022-03-14", "close": 3.6545, "volume": 43208374.0}, {"date": "2022-03-15", "close": 3.6091, "volume": 47545091.0}, {"date": "2022-03-16", "close": 3.7273, "volume": 47147881.0}, {"date": "2022-03-17", "close": 3.7727, "volume": 42549188.0}, {"date": "2022-03-18", "close": 3.8, "volume": 52994976.0}, {"date": "2022-03-21", "close": 3.9273, "volume": 41066641.0}, {"date": "2022-03-22", "close": 4.0091, "volume": 34737406.0}, {"date": "2022-03-23", "close": 4.0364, "volume": 34445598.0}, {"date": "2022-03-24", "close": 4.1091, "volume": 43653016.0}, {"date": "2022-03-25", "close": 4.2182, "volume": 56726088.0}, {"date": "2022-03-28", "close": 4.1909, "volume": 33497211.0}, {"date": "2022-03-29", "close": 4.2727, "volume": 45537811.0}, {"date": "2022-03-30", "close": 4.2364, "volume": 29928283.0}, {"date": "2022-03-31", "close": 4.2182, "volume": 27417269.0}, {"date": "2022-04-01", "close": 4.2455, "volume": 33200508.0}, {"date": "2022-04-04", "close": 4.2727, "volume": 36085324.0}, {"date": "2022-04-05", "close": 4.1091, "volume": 49813863.0}, {"date": "2022-04-06", "close": 4.0455, "volume": 49289152.0}, {"date": "2022-04-07", "close": 4.0364, "volume": 46442781.0}, {"date": "2022-04-08", "close": 4.0818, "volume": 44040161.0}, {"date": "2022-04-11", "close": 4.1091, "volume": 36075985.0}, {"date": "2022-04-12", "close": 4.0909, "volume": 32067420.0}, {"date": "2022-04-13", "close": 4.1364, "volume": 35731762.0}, {"date": "2022-04-14", "close": 4.0909, "volume": 33539165.0}, {"date": "2022-04-18", "close": 4.1909, "volume": 38336892.0}, {"date": "2022-04-19", "close": 4.16, "volume": 26706080.0}, {"date": "2022-04-20", "close": 4.17, "volume": 19447580.0}, {"date": "2022-04-21", "close": 4.01, "volume": 19801740.0}, {"date": "2022-04-22", "close": 3.93, "volume": 28305860.0}, {"date": "2022-04-25", "close": 3.86, "volume": 42197950.0}, {"date": "2022-04-26", "close": 3.63, "volume": 41292860.0}, {"date": "2022-04-27", "close": 3.65, "volume": 51168390.0}, {"date": "2022-04-28", "close": 3.64, "volume": 38719140.0}, {"date": "2022-04-29", "close": 3.6, "volume": 40869770.0}, {"date": "2022-05-02", "close": 3.48, "volume": 36357190.0}, {"date": "2022-05-03", "close": 3.6, "volume": 39823960.0}, {"date": "2022-05-04", "close": 3.67, "volume": 36603810.0}, {"date": "2022-05-05", "close": 3.49, "volume": 36116490.0}, {"date": "2022-05-06", "close": 3.55, "volume": 38737100.0}, {"date": "2022-05-09", "close": 3.5, "volume": 55126450.0}, {"date": "2022-05-10", "close": 3.59, "volume": 39216570.0}, {"date": "2022-05-11", "close": 3.62, "volume": 31026270.0}, {"date": "2022-05-12", "close": 3.67, "volume": 34242240.0}, {"date": "2022-05-13", "close": 3.78, "volume": 37501160.0}, {"date": "2022-05-16", "close": 3.84, "volume": 31829890.0}, {"date": "2022-05-17", "close": 3.95, "volume": 33066520.0}, {"date": "2022-05-18", "close": 3.87, "volume": 35841960.0}, {"date": "2022-05-19", "close": 3.89, "volume": 46151100.0}, {"date": "2022-05-20", "close": 3.99, "volume": 49128690.0}, {"date": "2022-05-23", "close": 4.12, "volume": 35013570.0}, {"date": "2022-05-24", "close": 4.19, "volume": 47414510.0}, {"date": "2022-05-25", "close": 4.14, "volume": 26955560.0}, {"date": "2022-05-26", "close": 4.22, "volume": 31219720.0}, {"date": "2022-05-27", "close": 4.29, "volume": 33220550.0}, {"date": "2022-05-31", "close": 4.25, "volume": 29116710.0}, {"date": "2022-06-01", "close": 4.15, "volume": 35775510.0}, {"date": "2022-06-02", "close": 4.14, "volume": 33701130.0}, {"date": "2022-06-03", "close": 4.1, "volume": 21980600.0}, {"date": "2022-06-06", "close": 4.1, "volume": 16019020.0}, {"date": "2022-06-07", "close": 4.03, "volume": 26228580.0}, {"date": "2022-06-08", "close": 3.95, "volume": 28798060.0}, {"date": "2022-06-09", "close": 3.89, "volume": 45746180.0}, {"date": "2022-06-10", "close": 3.78, "volume": 55637190.0}, {"date": "2022-06-13", "close": 3.64, "volume": 40907910.0}, {"date": "2022-06-14", "close": 3.59, "volume": 35699170.0}, {"date": "2022-06-15", "close": 3.66, "volume": 50680510.0}, {"date": "2022-06-16", "close": 3.53, "volume": 23600610.0}, {"date": "2022-06-17", "close": 3.55, "volume": 51787810.0}, {"date": "2022-06-21", "close": 3.58, "volume": 43689390.0}, {"date": "2022-06-22", "close": 3.54, "volume": 31379200.0}, {"date": "2022-06-23", "close": 3.41, "volume": 42268650.0}, {"date": "2022-06-24", "close": 3.37, "volume": 32415460.0}, {"date": "2022-06-27", "close": 3.46, "volume": 32282930.0}, {"date": "2022-06-28", "close": 3.35, "volume": 39085210.0}, {"date": "2022-06-29", "close": 3.37, "volume": 51218880.0}, {"date": "2022-06-30", "close": 3.26, "volume": 39770060.0}, {"date": "2022-07-01", "close": 3.23, "volume": 27953580.0}, {"date": "2022-07-05", "close": 3.17, "volume": 33339670.0}, {"date": "2022-07-06", "close": 3.11, "volume": 29508340.0}, {"date": "2022-07-07", "close": 3.23, "volume": 26587600.0}, {"date": "2022-07-08", "close": 3.25, "volume": 21865400.0}, {"date": "2022-07-11", "close": 3.14, "volume": 33922870.0}, {"date": "2022-07-12", "close": 3.11, "volume": 32274990.0}, {"date": "2022-07-13", "close": 3.08, "volume": 42873550.0}, {"date": "2022-07-14", "close": 2.95, "volume": 49551370.0}, {"date": "2022-07-15", "close": 3.02, "volume": 28220670.0}, {"date": "2022-07-18", "close": 3.06, "volume": 33666510.0}, {"date": "2022-07-19", "close": 3.13, "volume": 33800640.0}, {"date": "2022-07-20", "close": 3.1, "volume": 41585960.0}, {"date": "2022-07-21", "close": 3.13, "volume": 33110710.0}, {"date": "2022-07-22", "close": 3.06, "volume": 23944350.0}, {"date": "2022-07-25", "close": 3.19, "volume": 29479110.0}, {"date": "2022-07-26", "close": 3.16, "volume": 25300870.0}, {"date": "2022-07-27", "close": 3.25, "volume": 36788930.0}, {"date": "2022-07-28", "close": 3.31, "volume": 28445520.0}, {"date": "2022-07-29", "close": 3.32, "volume": 23129940.0}, {"date": "2022-08-01", "close": 3.31, "volume": 23227530.0}, {"date": "2022-08-02", "close": 3.3, "volume": 26815490.0}, {"date": "2022-08-03", "close": 3.36, "volume": 19015870.0}, {"date": "2022-08-04", "close": 3.42, "volume": 28225090.0}, {"date": "2022-08-05", "close": 3.57, "volume": 33510230.0}, {"date": "2022-08-08", "close": 3.58, "volume": 33063300.0}, {"date": "2022-08-09", "close": 3.63, "volume": 22686960.0}, {"date": "2022-08-10", "close": 3.71, "volume": 31161450.0}, {"date": "2022-08-11", "close": 3.7, "volume": 29761680.0}, {"date": "2022-08-12", "close": 3.79, "volume": 20458780.0}, {"date": "2022-08-15", "close": 3.81, "volume": 28944090.0}, {"date": "2022-08-16", "close": 3.8, "volume": 17406160.0}, {"date": "2022-08-17", "close": 3.8, "volume": 27596510.0}, {"date": "2022-08-18", "close": 3.8, "volume": 16810300.0}, {"date": "2022-08-19", "close": 3.76, "volume": 15837290.0}, {"date": "2022-08-22", "close": 3.69, "volume": 16725890.0}, {"date": "2022-08-23", "close": 3.77, "volume": 16517160.0}, {"date": "2022-08-24", "close": 3.76, "volume": 26931400.0}, {"date": "2022-08-25", "close": 3.81, "volume": 31033140.0}, {"date": "2022-08-26", "close": 3.79, "volume": 33635140.0}, {"date": "2022-08-29", "close": 3.87, "volume": 24503430.0}, {"date": "2022-08-30", "close": 3.78, "volume": 22457110.0}, {"date": "2022-08-31", "close": 3.63, "volume": 25530860.0}, {"date": "2022-09-01", "close": 3.64, "volume": 27040920.0}, {"date": "2022-09-02", "close": 3.68, "volume": 24355450.0}, {"date": "2022-09-06", "close": 3.66, "volume": 16168630.0}, {"date": "2022-09-07", "close": 3.66, "volume": 15364260.0}, {"date": "2022-09-08", "close": 3.66, "volume": 19270440.0}, {"date": "2022-09-09", "close": 3.74, "volume": 12606470.0}, {"date": "2022-09-12", "close": 3.8, "volume": 18427850.0}, {"date": "2022-09-13", "close": 3.71, "volume": 20096360.0}, {"date": "2022-09-14", "close": 3.72, "volume": 14845680.0}, {"date": "2022-09-15", "close": 3.66, "volume": 16517480.0}, {"date": "2022-09-16", "close": 3.58, "volume": 32428290.0}, {"date": "2022-09-19", "close": 3.77, "volume": 27348130.0}, {"date": "2022-09-20", "close": 3.89, "volume": 31249820.0}, {"date": "2022-09-21", "close": 3.83, "volume": 28656340.0}, {"date": "2022-09-22", "close": 3.96, "volume": 29702280.0}, {"date": "2022-09-23", "close": 3.82, "volume": 38533770.0}, {"date": "2022-09-26", "close": 3.68, "volume": 35257920.0}, {"date": "2022-09-27", "close": 3.68, "volume": 45369370.0}, {"date": "2022-09-28", "close": 3.67, "volume": 33364560.0}, {"date": "2022-09-29", "close": 3.7, "volume": 37761180.0}, {"date": "2022-09-30", "close": 3.68, "volume": 23880670.0}, {"date": "2022-10-03", "close": 4.06, "volume": 52604710.0}, {"date": "2022-10-04", "close": 4.09, "volume": 37006580.0}, {"date": "2022-10-05", "close": 4.12, "volume": 26013130.0}, {"date": "2022-10-06", "close": 4.04, "volume": 47545380.0}, {"date": "2022-10-07", "close": 3.95, "volume": 46617700.0}, {"date": "2022-10-10", "close": 3.88, "volume": 39809210.0}, {"date": "2022-10-11", "close": 3.84, "volume": 39137160.0}, {"date": "2022-10-12", "close": 3.71, "volume": 38763690.0}, {"date": "2022-10-13", "close": 3.78, "volume": 46006410.0}, {"date": "2022-10-14", "close": 3.71, "volume": 30981020.0}, {"date": "2022-10-17", "close": 3.75, "volume": 17768710.0}, {"date": "2022-10-18", "close": 3.8, "volume": 29624660.0}, {"date": "2022-10-19", "close": 3.79, "volume": 24859760.0}, {"date": "2022-10-20", "close": 3.86, "volume": 27402470.0}, {"date": "2022-10-21", "close": 3.99, "volume": 58840910.0}, {"date": "2022-10-24", "close": 3.74, "volume": 62243810.0}, {"date": "2022-10-25", "close": 3.68, "volume": 26969990.0}, {"date": "2022-10-26", "close": 3.5, "volume": 48115460.0}, {"date": "2022-10-27", "close": 3.61, "volume": 35446770.0}, {"date": "2022-10-28", "close": 3.59, "volume": 26672550.0}, {"date": "2022-10-31", "close": 3.79, "volume": 68997690.0}, {"date": "2022-11-01", "close": 3.87, "volume": 53919810.0}, {"date": "2022-11-02", "close": 3.71, "volume": 36343170.0}, {"date": "2022-11-03", "close": 3.82, "volume": 32328610.0}, {"date": "2022-11-04", "close": 3.84, "volume": 49405650.0}, {"date": "2022-11-07", "close": 3.62, "volume": 44625410.0}, {"date": "2022-11-08", "close": 3.61, "volume": 50552930.0}, {"date": "2022-11-09", "close": 2.94, "volume": 148537700.0}, {"date": "2022-11-10", "close": 2.73, "volume": 133501200.0}, {"date": "2022-11-11", "close": 2.85, "volume": 80539800.0}, {"date": "2022-11-14", "close": 2.82, "volume": 80367110.0}, {"date": "2022-11-15", "close": 2.81, "volume": 23990450.0}, {"date": "2022-11-16", "close": 2.79, "volume": 60612480.0}, {"date": "2022-11-17", "close": 2.86, "volume": 70575970.0}, {"date": "2022-11-18", "close": 2.9, "volume": 74556500.0}, {"date": "2022-11-21", "close": 2.89, "volume": 42003800.0}, {"date": "2022-11-22", "close": 2.85, "volume": 58974000.0}, {"date": "2022-11-23", "close": 2.85, "volume": 40320790.0}, {"date": "2022-11-25", "close": 2.85, "volume": 18793740.0}, {"date": "2022-11-28", "close": 2.84, "volume": 37581120.0}, {"date": "2022-11-29", "close": 2.9, "volume": 26654000.0}, {"date": "2022-11-30", "close": 2.97, "volume": 35936000.0}, {"date": "2022-12-01", "close": 2.94, "volume": 37081720.0}, {"date": "2022-12-02", "close": 2.95, "volume": 39991340.0}, {"date": "2022-12-05", "close": 2.78, "volume": 37207700.0}, {"date": "2022-12-06", "close": 2.87, "volume": 33015260.0}, {"date": "2022-12-07", "close": 2.85, "volume": 20936580.0}, {"date": "2022-12-08", "close": 2.76, "volume": 24260350.0}, {"date": "2022-12-09", "close": 2.7, "volume": 15608350.0}, {"date": "2022-12-12", "close": 2.67, "volume": 34472900.0}, {"date": "2022-12-13", "close": 2.55, "volume": 32899400.0}, {"date": "2022-12-14", "close": 2.64, "volume": 44986030.0}, {"date": "2022-12-15", "close": 2.58, "volume": 30926780.0}, {"date": "2022-12-16", "close": 2.58, "volume": 23400440.0}, {"date": "2022-12-19", "close": 2.68, "volume": 24565620.0}, {"date": "2022-12-20", "close": 2.81, "volume": 43495930.0}, {"date": "2022-12-21", "close": 2.84, "volume": 28949260.0}, {"date": "2022-12-22", "close": 2.87, "volume": 19953430.0}, {"date": "2022-12-23", "close": 2.93, "volume": 20341000.0}, {"date": "2022-12-27", "close": 2.76, "volume": 25166340.0}, {"date": "2022-12-28", "close": 2.9, "volume": 29614020.0}, {"date": "2022-12-29", "close": 2.91, "volume": 24507860.0}, {"date": "2022-12-30", "close": 2.88, "volume": 11063330.0}, {"date": "2023-01-03", "close": 2.56, "volume": 55749210.0}, {"date": "2023-01-04", "close": 2.58, "volume": 91596400.0}, {"date": "2023-01-05", "close": 2.73, "volume": 99560790.0}, {"date": "2023-01-06", "close": 2.86, "volume": 31721290.0}, {"date": "2023-01-09", "close": 2.77, "volume": 50264050.0}, {"date": "2023-01-10", "close": 2.9, "volume": 62188050.0}, {"date": "2023-01-11", "close": 2.96, "volume": 46021500.0}, {"date": "2023-01-12", "close": 2.91, "volume": 55137710.0}, {"date": "2023-01-13", "close": 2.92, "volume": 34491260.0}, {"date": "2023-01-17", "close": 2.87, "volume": 31396170.0}, {"date": "2023-01-18", "close": 2.87, "volume": 28999610.0}, {"date": "2023-01-19", "close": 2.87, "volume": 44867250.0}, {"date": "2023-01-20", "close": 2.82, "volume": 25977880.0}, {"date": "2023-01-23", "close": 2.71, "volume": 58116840.0}, {"date": "2023-01-24", "close": 2.78, "volume": 23185090.0}, {"date": "2023-01-25", "close": 2.78, "volume": 40698460.0}, {"date": "2023-01-26", "close": 2.8, "volume": 27039040.0}, {"date": "2023-01-27", "close": 2.69, "volume": 37993580.0}, {"date": "2023-01-30", "close": 2.7, "volume": 41074030.0}, {"date": "2023-01-31", "close": 2.79, "volume": 20002410.0}, {"date": "2023-02-01", "close": 2.72, "volume": 18262980.0}, {"date": "2023-02-02", "close": 2.79, "volume": 60904520.0}, {"date": "2023-02-03", "close": 2.67, "volume": 24362370.0}, {"date": "2023-02-06", "close": 2.66, "volume": 19479370.0}, {"date": "2023-02-07", "close": 2.62, "volume": 29994420.0}, {"date": "2023-02-08", "close": 2.75, "volume": 31429380.0}, {"date": "2023-02-09", "close": 2.65, "volume": 37002430.0}, {"date": "2023-02-10", "close": 2.45, "volume": 100208300.0}, {"date": "2023-02-13", "close": 2.58, "volume": 44277690.0}, {"date": "2023-02-14", "close": 2.57, "volume": 28070470.0}, {"date": "2023-02-15", "close": 2.67, "volume": 45770880.0}, {"date": "2023-02-16", "close": 2.69, "volume": 33117140.0}, {"date": "2023-02-17", "close": 2.72, "volume": 16457840.0}, {"date": "2023-02-21", "close": 2.64, "volume": 15855720.0}, {"date": "2023-02-22", "close": 2.68, "volume": 25026720.0}, {"date": "2023-02-23", "close": 2.71, "volume": 27864280.0}, {"date": "2023-02-24", "close": 2.58, "volume": 31319400.0}, {"date": "2023-02-27", "close": 2.54, "volume": 19973370.0}, {"date": "2023-02-28", "close": 2.53, "volume": 19515040.0}, {"date": "2023-03-01", "close": 2.53, "volume": 34114190.0}, {"date": "2023-03-02", "close": 2.5, "volume": 18821170.0}, {"date": "2023-03-03", "close": 2.48, "volume": 21332440.0}, {"date": "2023-03-06", "close": 2.6, "volume": 17770590.0}, {"date": "2023-03-07", "close": 2.65, "volume": 33802970.0}, {"date": "2023-03-08", "close": 2.75, "volume": 38363840.0}, {"date": "2023-03-09", "close": 2.75, "volume": 45972700.0}, {"date": "2023-03-10", "close": 2.62, "volume": 32389080.0}, {"date": "2023-03-13", "close": 2.56, "volume": 38726840.0}, {"date": "2023-03-14", "close": 2.55, "volume": 34379470.0}, {"date": "2023-03-15", "close": 2.57, "volume": 47597980.0}, {"date": "2023-03-16", "close": 2.67, "volume": 30248010.0}, {"date": "2023-03-17", "close": 2.53, "volume": 39501280.0}, {"date": "2023-03-20", "close": 2.51, "volume": 27760250.0}, {"date": "2023-03-21", "close": 2.51, "volume": 24879160.0}, {"date": "2023-03-22", "close": 2.49, "volume": 30947760.0}, {"date": "2023-03-23", "close": 2.38, "volume": 42261930.0}, {"date": "2023-03-24", "close": 2.41, "volume": 35952550.0}, {"date": "2023-03-27", "close": 2.48, "volume": 17990000.0}, {"date": "2023-03-28", "close": 2.51, "volume": 18486810.0}, {"date": "2023-03-29", "close": 2.52, "volume": 46678630.0}, {"date": "2023-03-30", "close": 2.63, "volume": 29379610.0}, {"date": "2023-03-31", "close": 2.62, "volume": 33512950.0}, {"date": "2023-04-03", "close": 2.54, "volume": 15763090.0}, {"date": "2023-04-04", "close": 2.59, "volume": 23073350.0}, {"date": "2023-04-05", "close": 2.64, "volume": 22751660.0}, {"date": "2023-04-06", "close": 2.59, "volume": 22921920.0}, {"date": "2023-04-10", "close": 2.62, "volume": 24097540.0}, {"date": "2023-04-11", "close": 2.78, "volume": 46409840.0}, {"date": "2023-04-12", "close": 2.83, "volume": 29205940.0}, {"date": "2023-04-13", "close": 2.81, "volume": 36030320.0}, {"date": "2023-04-14", "close": 2.81, "volume": 30348230.0}, {"date": "2023-04-17", "close": 2.79, "volume": 14413210.0}, {"date": "2023-04-18", "close": 2.76, "volume": 16936520.0}, {"date": "2023-04-19", "close": 2.65, "volume": 20726210.0}, {"date": "2023-04-20", "close": 2.7, "volume": 23655320.0}, {"date": "2023-04-21", "close": 2.69, "volume": 8210718.0}, {"date": "2023-04-24", "close": 2.68, "volume": 14374750.0}, {"date": "2023-04-25", "close": 2.72, "volume": 17939270.0}, {"date": "2023-04-26", "close": 2.68, "volume": 17722180.0}, {"date": "2023-04-27", "close": 2.77, "volume": 29288560.0}, {"date": "2023-04-28", "close": 2.8, "volume": 18396810.0}, {"date": "2023-05-01", "close": 2.77, "volume": 5272888.0}, {"date": "2023-05-02", "close": 2.72, "volume": 30829600.0}, {"date": "2023-05-03", "close": 2.77, "volume": 29107150.0}, {"date": "2023-05-04", "close": 2.82, "volume": 39847560.0}, {"date": "2023-05-05", "close": 3.01, "volume": 46114220.0}, {"date": "2023-05-08", "close": 3.08, "volume": 54730240.0}, {"date": "2023-05-09", "close": 3.08, "volume": 29804540.0}, {"date": "2023-05-10", "close": 3.11, "volume": 18207710.0}, {"date": "2023-05-11", "close": 3.13, "volume": 23507860.0}, {"date": "2023-05-12", "close": 3.17, "volume": 25280210.0}, {"date": "2023-05-15", "close": 3.24, "volume": 33228490.0}, {"date": "2023-05-16", "close": 3.18, "volume": 31270120.0}, {"date": "2023-05-17", "close": 3.2, "volume": 27758470.0}, {"date": "2023-05-18", "close": 3.18, "volume": 21319300.0}, {"date": "2023-05-19", "close": 3.23, "volume": 33035820.0}, {"date": "2023-05-22", "close": 3.23, "volume": 23111080.0}, {"date": "2023-05-23", "close": 3.25, "volume": 49956880.0}, {"date": "2023-05-24", "close": 3.16, "volume": 32417220.0}, {"date": "2023-05-25", "close": 3.24, "volume": 41558860.0}, {"date": "2023-05-26", "close": 3.24, "volume": 20933860.0}, {"date": "2023-05-30", "close": 3.13, "volume": 25905870.0}, {"date": "2023-05-31", "close": 3.08, "volume": 20946750.0}, {"date": "2023-06-01", "close": 3.17, "volume": 25842380.0}, {"date": "2023-06-02", "close": 3.26, "volume": 15868080.0}, {"date": "2023-06-05", "close": 3.33, "volume": 22119320.0}, {"date": "2023-06-06", "close": 3.38, "volume": 17576010.0}, {"date": "2023-06-07", "close": 3.37, "volume": 23705170.0}, {"date": "2023-06-08", "close": 3.39, "volume": 10613840.0}, {"date": "2023-06-09", "close": 3.47, "volume": 25970260.0}, {"date": "2023-06-12", "close": 3.43, "volume": 19794620.0}, {"date": "2023-06-13", "close": 3.46, "volume": 21037570.0}, {"date": "2023-06-14", "close": 3.5, "volume": 29897470.0}, {"date": "2023-06-15", "close": 3.52, "volume": 19453740.0}, {"date": "2023-06-16", "close": 3.51, "volume": 21858420.0}, {"date": "2023-06-20", "close": 3.62, "volume": 16623800.0}, {"date": "2023-06-21", "close": 3.65, "volume": 17376800.0}, {"date": "2023-06-22", "close": 3.53, "volume": 19000040.0}, {"date": "2023-06-23", "close": 3.49, "volume": 23361090.0}, {"date": "2023-06-26", "close": 3.46, "volume": 22418600.0}, {"date": "2023-06-27", "close": 3.42, "volume": 27701500.0}, {"date": "2023-06-28", "close": 3.32, "volume": 21125010.0}, {"date": "2023-06-29", "close": 3.34, "volume": 18439180.0}, {"date": "2023-06-30", "close": 3.46, "volume": 23670260.0}, {"date": "2023-07-03", "close": 3.47, "volume": 7338282.0}, {"date": "2023-07-05", "close": 3.43, "volume": 11211440.0}, {"date": "2023-07-06", "close": 3.28, "volume": 23122810.0}, {"date": "2023-07-07", "close": 3.36, "volume": 18912690.0}, {"date": "2023-07-10", "close": 3.34, "volume": 19280670.0}, {"date": "2023-07-11", "close": 3.37, "volume": 21579100.0}, {"date": "2023-07-12", "close": 3.36, "volume": 14754770.0}, {"date": "2023-07-13", "close": 3.47, "volume": 22533680.0}, {"date": "2023-07-14", "close": 3.39, "volume": 22452690.0}, {"date": "2023-07-17", "close": 3.47, "volume": 14127180.0}, {"date": "2023-07-18", "close": 3.43, "volume": 21506420.0}, {"date": "2023-07-19", "close": 3.47, "volume": 18671320.0}, {"date": "2023-07-20", "close": 3.47, "volume": 22371200.0}, {"date": "2023-07-21", "close": 3.58, "volume": 13723700.0}, {"date": "2023-07-24", "close": 3.49, "volume": 24949370.0}, {"date": "2023-07-25", "close": 3.47, "volume": 49956120.0}, {"date": "2023-07-26", "close": 3.55, "volume": 13332290.0}, {"date": "2023-07-27", "close": 3.43, "volume": 19270290.0}, {"date": "2023-07-28", "close": 3.49, "volume": 26375160.0}, {"date": "2023-07-31", "close": 3.53, "volume": 9354991.0}, {"date": "2023-08-01", "close": 3.46, "volume": 24607750.0}, {"date": "2023-08-02", "close": 3.47, "volume": 20490610.0}, {"date": "2023-08-03", "close": 3.4, "volume": 19229770.0}, {"date": "2023-08-04", "close": 3.13, "volume": 77302700.0}, {"date": "2023-08-07", "close": 3.11, "volume": 30253450.0}, {"date": "2023-08-08", "close": 3.14, "volume": 22558620.0}, {"date": "2023-08-09", "close": 3.11, "volume": 15056400.0}, {"date": "2023-08-10", "close": 3.14, "volume": 17274540.0}, {"date": "2023-08-11", "close": 3.1, "volume": 50233260.0}, {"date": "2023-08-14", "close": 3.05, "volume": 20114270.0}, {"date": "2023-08-15", "close": 3.05, "volume": 15770650.0}, {"date": "2023-08-16", "close": 3.05, "volume": 26941310.0}, {"date": "2023-08-17", "close": 3.02, "volume": 35627880.0}, {"date": "2023-08-18", "close": 3.04, "volume": 18793020.0}, {"date": "2023-08-21", "close": 3.02, "volume": 19051230.0}, {"date": "2023-08-22", "close": 3.06, "volume": 12670590.0}, {"date": "2023-08-23", "close": 3.15, "volume": 11598290.0}, {"date": "2023-08-24", "close": 3.04, "volume": 22692250.0}, {"date": "2023-08-25", "close": 3.04, "volume": 11681860.0}, {"date": "2023-08-28", "close": 3.13, "volume": 25781390.0}, {"date": "2023-08-29", "close": 3.18, "volume": 9290864.0}, {"date": "2023-08-30", "close": 3.09, "volume": 18070070.0}, {"date": "2023-08-31", "close": 2.99, "volume": 13459730.0}, {"date": "2023-09-01", "close": 3.02, "volume": 12348330.0}, {"date": "2023-09-05", "close": 2.92, "volume": 15888400.0}, {"date": "2023-09-06", "close": 2.86, "volume": 12024650.0}, {"date": "2023-09-07", "close": 2.83, "volume": 19764230.0}, {"date": "2023-09-08", "close": 2.87, "volume": 28007550.0}, {"date": "2023-09-11", "close": 2.97, "volume": 13065850.0}, {"date": "2023-09-12", "close": 2.99, "volume": 10124770.0}, {"date": "2023-09-13", "close": 3.03, "volume": 9959560.0}, {"date": "2023-09-14", "close": 3.06, "volume": 25872130.0}, {"date": "2023-09-15", "close": 3.06, "volume": 15314670.0}, {"date": "2023-09-18", "close": 3.07, "volume": 11023490.0}, {"date": "2023-09-19", "close": 3.02, "volume": 9183441.0}, {"date": "2023-09-20", "close": 3.05, "volume": 13275360.0}, {"date": "2023-09-21", "close": 2.89, "volume": 22403950.0}, {"date": "2023-09-22", "close": 2.87, "volume": 10681250.0}, {"date": "2023-09-25", "close": 2.83, "volume": 10381810.0}, {"date": "2023-09-26", "close": 2.79, "volume": 7939634.0}, {"date": "2023-09-27", "close": 2.76, "volume": 20899130.0}, {"date": "2023-09-28", "close": 2.83, "volume": 24849440.0}, {"date": "2023-09-29", "close": 2.85, "volume": 10733140.0}, {"date": "2023-10-02", "close": 2.79, "volume": 14174810.0}, {"date": "2023-10-03", "close": 2.71, "volume": 14217790.0}, {"date": "2023-10-04", "close": 2.81, "volume": 37486920.0}, {"date": "2023-10-05", "close": 2.81, "volume": 16966500.0}, {"date": "2023-10-06", "close": 2.81, "volume": 19099270.0}, {"date": "2023-10-09", "close": 2.8, "volume": 8950297.0}, {"date": "2023-10-10", "close": 2.89, "volume": 12458100.0}, {"date": "2023-10-11", "close": 2.92, "volume": 14751190.0}, {"date": "2023-10-12", "close": 2.85, "volume": 7783467.0}, {"date": "2023-10-13", "close": 2.88, "volume": 20105210.0}, {"date": "2023-10-16", "close": 2.94, "volume": 17167190.0}, {"date": "2023-10-17", "close": 2.89, "volume": 15645230.0}, {"date": "2023-10-18", "close": 2.85, "volume": 18882390.0}, {"date": "2023-10-19", "close": 2.89, "volume": 14021800.0}, {"date": "2023-10-20", "close": 2.83, "volume": 10419120.0}, {"date": "2023-10-23", "close": 2.83, "volume": 14075160.0}, {"date": "2023-10-24", "close": 2.85, "volume": 10262320.0}, {"date": "2023-10-25", "close": 2.83, "volume": 11665330.0}, {"date": "2023-10-26", "close": 2.92, "volume": 31503780.0}, {"date": "2023-10-27", "close": 2.87, "volume": 21931850.0}, {"date": "2023-10-30", "close": 2.82, "volume": 21229400.0}, {"date": "2023-10-31", "close": 2.79, "volume": 13084230.0}, {"date": "2023-11-01", "close": 2.84, "volume": 11826670.0}, {"date": "2023-11-02", "close": 2.94, "volume": 11628220.0}, {"date": "2023-11-03", "close": 3.03, "volume": 23599850.0}, {"date": "2023-11-06", "close": 3.03, "volume": 13771150.0}, {"date": "2023-11-07", "close": 3.12, "volume": 20745850.0}, {"date": "2023-11-08", "close": 3.13, "volume": 18544620.0}, {"date": "2023-11-09", "close": 3.1, "volume": 33426800.0}, {"date": "2023-11-10", "close": 3.09, "volume": 23988100.0}, {"date": "2023-11-13", "close": 3.01, "volume": 22601140.0}, {"date": "2023-11-14", "close": 3.09, "volume": 12680810.0}, {"date": "2023-11-15", "close": 3.12, "volume": 7187768.0}, {"date": "2023-11-16", "close": 3.2, "volume": 16643630.0}, {"date": "2023-11-17", "close": 3.16, "volume": 10648660.0}, {"date": "2023-11-20", "close": 3.21, "volume": 9308052.0}, {"date": "2023-11-21", "close": 3.16, "volume": 8113697.0}, {"date": "2023-11-22", "close": 3.22, "volume": 15100240.0}, {"date": "2023-11-24", "close": 3.3, "volume": 17694260.0}, {"date": "2023-11-27", "close": 3.28, "volume": 7499073.0}, {"date": "2023-11-28", "close": 3.37, "volume": 32737120.0}, {"date": "2023-11-29", "close": 3.33, "volume": 17674500.0}, {"date": "2023-11-30", "close": 3.33, "volume": 7001864.0}, {"date": "2023-12-01", "close": 3.36, "volume": 9721853.0}, {"date": "2023-12-04", "close": 3.27, "volume": 18626500.0}, {"date": "2023-12-05", "close": 3.33, "volume": 10544080.0}, {"date": "2023-12-06", "close": 3.31, "volume": 11276170.0}, {"date": "2023-12-07", "close": 3.33, "volume": 14253950.0}, {"date": "2023-12-08", "close": 3.38, "volume": 25128090.0}, {"date": "2023-12-11", "close": 3.32, "volume": 10323720.0}, {"date": "2023-12-12", "close": 3.29, "volume": 18552420.0}, {"date": "2023-12-13", "close": 3.49, "volume": 20603580.0}, {"date": "2023-12-14", "close": 3.53, "volume": 16379430.0}, {"date": "2023-12-15", "close": 3.55, "volume": 13148350.0}, {"date": "2023-12-18", "close": 3.59, "volume": 15903630.0}, {"date": "2023-12-19", "close": 3.6, "volume": 12352370.0}, {"date": "2023-12-20", "close": 3.52, "volume": 15622410.0}, {"date": "2023-12-21", "close": 3.55, "volume": 13481010.0}, {"date": "2023-12-22", "close": 3.47, "volume": 17594430.0}, {"date": "2023-12-26", "close": 3.53, "volume": 7225709.0}, {"date": "2023-12-27", "close": 3.55, "volume": 8364619.0}, {"date": "2023-12-28", "close": 3.54, "volume": 8534267.0}, {"date": "2023-12-29", "close": 3.5, "volume": 4483103.0}, {"date": "2024-01-02", "close": 3.42, "volume": 12357090.0}, {"date": "2024-01-03", "close": 3.42, "volume": 11992200.0}, {"date": "2024-01-04", "close": 3.38, "volume": 20950470.0}, {"date": "2024-01-05", "close": 3.47, "volume": 17219640.0}, {"date": "2024-01-08", "close": 3.46, "volume": 13369800.0}, {"date": "2024-01-09", "close": 3.31, "volume": 28294290.0}, {"date": "2024-01-10", "close": 3.28, "volume": 18175760.0}, {"date": "2024-01-11", "close": 3.27, "volume": 17827290.0}, {"date": "2024-01-12", "close": 3.26, "volume": 12510510.0}, {"date": "2024-01-16", "close": 3.2, "volume": 15905480.0}, {"date": "2024-01-17", "close": 3.2, "volume": 12857950.0}, {"date": "2024-01-18", "close": 3.19, "volume": 19851120.0}, {"date": "2024-01-19", "close": 3.18, "volume": 42496770.0}, {"date": "2024-01-22", "close": 3.1, "volume": 18219520.0}, {"date": "2024-01-23", "close": 3.11, "volume": 19072600.0}, {"date": "2024-01-24", "close": 3.1, "volume": 12820050.0}, {"date": "2024-01-25", "close": 3.13, "volume": 11577740.0}, {"date": "2024-01-26", "close": 3.16, "volume": 7242195.0}, {"date": "2024-01-29", "close": 3.12, "volume": 12192980.0}, {"date": "2024-01-30", "close": 3.1, "volume": 12663470.0}, {"date": "2024-01-31", "close": 3.1, "volume": 12599370.0}, {"date": "2024-02-01", "close": 3.13, "volume": 10767920.0}, {"date": "2024-02-02", "close": 3.11, "volume": 13776080.0}, {"date": "2024-02-05", "close": 3.13, "volume": 9578994.0}, {"date": "2024-02-06", "close": 3.35, "volume": 25482740.0}, {"date": "2024-02-07", "close": 2.83, "volume": 73710370.0}, {"date": "2024-02-08", "close": 2.73, "volume": 32761230.0}, {"date": "2024-02-09", "close": 2.73, "volume": 39293910.0}, {"date": "2024-02-12", "close": 2.75, "volume": 10859130.0}, {"date": "2024-02-13", "close": 2.7, "volume": 11488600.0}, {"date": "2024-02-14", "close": 2.68, "volume": 26389840.0}, {"date": "2024-02-15", "close": 2.72, "volume": 19409200.0}, {"date": "2024-02-16", "close": 2.73, "volume": 12665800.0}, {"date": "2024-02-20", "close": 2.84, "volume": 22361490.0}, {"date": "2024-02-21", "close": 2.82, "volume": 13572480.0}, {"date": "2024-02-22", "close": 2.83, "volume": 18125310.0}, {"date": "2024-02-23", "close": 2.78, "volume": 20595830.0}, {"date": "2024-02-26", "close": 2.78, "volume": 9983147.0}, {"date": "2024-02-27", "close": 2.84, "volume": 18892770.0}, {"date": "2024-02-28", "close": 2.82, "volume": 10454930.0}, {"date": "2024-02-29", "close": 2.78, "volume": 17258380.0}, {"date": "2024-03-01", "close": 2.79, "volume": 13007170.0}, {"date": "2024-03-04", "close": 2.76, "volume": 14388180.0}, {"date": "2024-03-05", "close": 2.79, "volume": 14463230.0}, {"date": "2024-03-06", "close": 2.82, "volume": 11651590.0}, {"date": "2024-03-07", "close": 2.81, "volume": 10138950.0}, {"date": "2024-03-08", "close": 2.79, "volume": 16946150.0}, {"date": "2024-03-11", "close": 2.81, "volume": 16139050.0}, {"date": "2024-03-12", "close": 2.85, "volume": 20727950.0}, {"date": "2024-03-13", "close": 2.88, "volume": 11017090.0}, {"date": "2024-03-14", "close": 2.88, "volume": 20867500.0}, {"date": "2024-03-15", "close": 2.83, "volume": 8706101.0}, {"date": "2024-03-18", "close": 2.83, "volume": 6701899.0}, {"date": "2024-03-19", "close": 2.82, "volume": 10737440.0}, {"date": "2024-03-20", "close": 2.87, "volume": 26792880.0}, {"date": "2024-03-21", "close": 2.83, "volume": 5425022.0}, {"date": "2024-03-22", "close": 2.79, "volume": 7851268.0}, {"date": "2024-03-25", "close": 2.8, "volume": 11743040.0}, {"date": "2024-03-26", "close": 2.86, "volume": 7882847.0}, {"date": "2024-03-27", "close": 2.91, "volume": 21241320.0}, {"date": "2024-03-28", "close": 2.86, "volume": 8181757.0}, {"date": "2024-04-01", "close": 2.81, "volume": 8682999.0}, {"date": "2024-04-02", "close": 2.82, "volume": 11131780.0}, {"date": "2024-04-03", "close": 2.89, "volume": 18778520.0}, {"date": "2024-04-04", "close": 2.9, "volume": 33819260.0}, {"date": "2024-04-05", "close": 2.86, "volume": 9668620.0}, {"date": "2024-04-08", "close": 2.92, "volume": 12084530.0}, {"date": "2024-04-09", "close": 2.93, "volume": 14385590.0}, {"date": "2024-04-10", "close": 2.84, "volume": 13898400.0}, {"date": "2024-04-11", "close": 2.84, "volume": 14487510.0}, {"date": "2024-04-12", "close": 2.77, "volume": 15840220.0}, {"date": "2024-04-15", "close": 2.7, "volume": 15716150.0}, {"date": "2024-04-16", "close": 2.66, "volume": 30380310.0}, {"date": "2024-04-17", "close": 2.65, "volume": 20035360.0}, {"date": "2024-04-18", "close": 2.63, "volume": 16564710.0}, {"date": "2024-04-19", "close": 2.64, "volume": 13464300.0}, {"date": "2024-04-22", "close": 2.64, "volume": 15635220.0}, {"date": "2024-04-23", "close": 2.66, "volume": 14971340.0}, {"date": "2024-04-24", "close": 2.66, "volume": 10141790.0}, {"date": "2024-04-25", "close": 2.65, "volume": 10329470.0}, {"date": "2024-04-26", "close": 2.72, "volume": 13985240.0}, {"date": "2024-04-29", "close": 2.75, "volume": 12649490.0}, {"date": "2024-04-30", "close": 2.7, "volume": 31070710.0}, {"date": "2024-05-01", "close": 2.72, "volume": 16162410.0}, {"date": "2024-05-02", "close": 2.72, "volume": 28305440.0}, {"date": "2024-05-03", "close": 2.72, "volume": 23989790.0}, {"date": "2024-05-06", "close": 2.72, "volume": 12623410.0}, {"date": "2024-05-07", "close": 2.72, "volume": 15135770.0}, {"date": "2024-05-08", "close": 2.71, "volume": 12690490.0}, {"date": "2024-05-09", "close": 2.6, "volume": 55663550.0}, {"date": "2024-05-10", "close": 2.58, "volume": 36117890.0}, {"date": "2024-05-13", "close": 2.61, "volume": 16811320.0}, {"date": "2024-05-14", "close": 2.61, "volume": 14569100.0}, {"date": "2024-05-15", "close": 2.59, "volume": 10590090.0}, {"date": "2024-05-16", "close": 2.62, "volume": 8517195.0}, {"date": "2024-05-17", "close": 2.64, "volume": 16816410.0}, {"date": "2024-05-20", "close": 2.63, "volume": 13273490.0}, {"date": "2024-05-21", "close": 2.63, "volume": 17670760.0}, {"date": "2024-05-22", "close": 2.54, "volume": 17383940.0}, {"date": "2024-05-23", "close": 2.51, "volume": 15167310.0}, {"date": "2024-05-24", "close": 2.51, "volume": 10040050.0}, {"date": "2024-05-28", "close": 2.51, "volume": 12013320.0}, {"date": "2024-05-29", "close": 2.47, "volume": 18018390.0}, {"date": "2024-05-30", "close": 2.5, "volume": 4985957.0}, {"date": "2024-05-31", "close": 2.46, "volume": 24085010.0}, {"date": "2024-06-03", "close": 2.45, "volume": 11695270.0}, {"date": "2024-06-04", "close": 2.44, "volume": 26049910.0}, {"date": "2024-06-05", "close": 2.43, "volume": 12161770.0}, {"date": "2024-06-06", "close": 2.5, "volume": 15259400.0}, {"date": "2024-06-07", "close": 2.45, "volume": 15206900.0}, {"date": "2024-06-10", "close": 2.42, "volume": 13752000.0}, {"date": "2024-06-11", "close": 2.42, "volume": 13035240.0}, {"date": "2024-06-12", "close": 2.37, "volume": 27444870.0}, {"date": "2024-06-13", "close": 2.39, "volume": 19480610.0}, {"date": "2024-06-14", "close": 2.39, "volume": 13149850.0}, {"date": "2024-06-17", "close": 2.41, "volume": 24356370.0}, {"date": "2024-06-18", "close": 2.36, "volume": 15574990.0}, {"date": "2024-06-20", "close": 2.29, "volume": 12069390.0}, {"date": "2024-06-21", "close": 2.29, "volume": 10912690.0}, {"date": "2024-06-24", "close": 2.31, "volume": 10098170.0}, {"date": "2024-06-25", "close": 2.26, "volume": 16355160.0}, {"date": "2024-06-26", "close": 2.24, "volume": 11711630.0}, {"date": "2024-06-27", "close": 2.26, "volume": 13974010.0}, {"date": "2024-06-28", "close": 2.24, "volume": 21339790.0}, {"date": "2024-07-01", "close": 2.2, "volume": 13903670.0}, {"date": "2024-07-02", "close": 2.18, "volume": 20160400.0}, {"date": "2024-07-03", "close": 2.24, "volume": 11672770.0}, {"date": "2024-07-05", "close": 2.3, "volume": 61582760.0}, {"date": "2024-07-08", "close": 2.29, "volume": 28759470.0}, {"date": "2024-07-09", "close": 2.32, "volume": 18769210.0}, {"date": "2024-07-10", "close": 2.37, "volume": 40048890.0}, {"date": "2024-07-11", "close": 2.34, "volume": 34441370.0}, {"date": "2024-07-12", "close": 2.34, "volume": 21415490.0}, {"date": "2024-07-15", "close": 2.32, "volume": 10927910.0}, {"date": "2024-07-16", "close": 2.36, "volume": 16970910.0}, {"date": "2024-07-17", "close": 2.34, "volume": 16592190.0}, {"date": "2024-07-18", "close": 2.25, "volume": 17290080.0}, {"date": "2024-07-19", "close": 2.24, "volume": 16660610.0}, {"date": "2024-07-22", "close": 2.27, "volume": 12890890.0}, {"date": "2024-07-23", "close": 2.25, "volume": 38241270.0}, {"date": "2024-07-24", "close": 2.22, "volume": 11735780.0}, {"date": "2024-07-25", "close": 2.21, "volume": 24234710.0}, {"date": "2024-07-26", "close": 2.22, "volume": 16013120.0}, {"date": "2024-07-29", "close": 2.24, "volume": 14931800.0}, {"date": "2024-07-30", "close": 2.22, "volume": 11913490.0}, {"date": "2024-07-31", "close": 2.22, "volume": 31812310.0}, {"date": "2024-08-01", "close": 2.21, "volume": 21358230.0}, {"date": "2024-08-02", "close": 2.21, "volume": 34335150.0}, {"date": "2024-08-05", "close": 2.39, "volume": 54883440.0}, {"date": "2024-08-06", "close": 2.5, "volume": 54792980.0}, {"date": "2024-08-07", "close": 2.52, "volume": 26688330.0}, {"date": "2024-08-08", "close": 2.57, "volume": 22989150.0}, {"date": "2024-08-09", "close": 2.68, "volume": 36133420.0}, {"date": "2024-08-12", "close": 2.68, "volume": 11000780.0}, {"date": "2024-08-13", "close": 2.75, "volume": 23237210.0}, {"date": "2024-08-14", "close": 2.76, "volume": 29418670.0}, {"date": "2024-08-15", "close": 2.79, "volume": 20684880.0}, {"date": "2024-08-16", "close": 2.75, "volume": 36567320.0}, {"date": "2024-08-19", "close": 2.92, "volume": 33865970.0}, {"date": "2024-08-20", "close": 2.89, "volume": 20731670.0}, {"date": "2024-08-21", "close": 2.88, "volume": 18853820.0}, {"date": "2024-08-22", "close": 2.8, "volume": 19673140.0}, {"date": "2024-08-23", "close": 2.88, "volume": 25843500.0}, {"date": "2024-08-26", "close": 2.85, "volume": 15752300.0}, {"date": "2024-08-27", "close": 2.81, "volume": 16690010.0}, {"date": "2024-08-28", "close": 2.85, "volume": 26434290.0}, {"date": "2024-08-29", "close": 2.79, "volume": 27520590.0}, {"date": "2024-08-30", "close": 2.78, "volume": 21673830.0}, {"date": "2024-09-03", "close": 2.81, "volume": 24558860.0}, {"date": "2024-09-04", "close": 2.83, "volume": 15794040.0}, {"date": "2024-09-05", "close": 2.86, "volume": 27171010.0}, {"date": "2024-09-06", "close": 2.81, "volume": 20233400.0}, {"date": "2024-09-09", "close": 2.84, "volume": 17692310.0}, {"date": "2024-09-10", "close": 2.79, "volume": 26778320.0}, {"date": "2024-09-11", "close": 2.77, "volume": 26707200.0}, {"date": "2024-09-12", "close": 2.78, "volume": 13220240.0}, {"date": "2024-09-13", "close": 2.8, "volume": 34318060.0}, {"date": "2024-09-16", "close": 2.79, "volume": 48792020.0}, {"date": "2024-09-17", "close": 2.8, "volume": 28679040.0}, {"date": "2024-09-18", "close": 2.77, "volume": 40562420.0}, {"date": "2024-09-19", "close": 2.75, "volume": 41067900.0}, {"date": "2024-09-20", "close": 2.63, "volume": 40830090.0}, {"date": "2024-09-23", "close": 2.57, "volume": 50415510.0}, {"date": "2024-09-24", "close": 2.58, "volume": 55775440.0}, {"date": "2024-09-25", "close": 2.6, "volume": 53472380.0}, {"date": "2024-09-26", "close": 2.67, "volume": 57177780.0}, {"date": "2024-09-27", "close": 2.71, "volume": 39715020.0}, {"date": "2024-09-30", "close": 2.66, "volume": 34214240.0}, {"date": "2024-10-01", "close": 2.7, "volume": 43382340.0}, {"date": "2024-10-02", "close": 2.77, "volume": 30230510.0}, {"date": "2024-10-03", "close": 2.72, "volume": 31557810.0}, {"date": "2024-10-04", "close": 2.73, "volume": 23230490.0}, {"date": "2024-10-07", "close": 2.73, "volume": 45378430.0}, {"date": "2024-10-08", "close": 2.74, "volume": 32432420.0}, {"date": "2024-10-09", "close": 2.65, "volume": 27017350.0}, {"date": "2024-10-10", "close": 2.65, "volume": 21008510.0}, {"date": "2024-10-11", "close": 2.61, "volume": 27413690.0}, {"date": "2024-10-14", "close": 2.67, "volume": 25691550.0}, {"date": "2024-10-15", "close": 2.64, "volume": 36577420.0}, {"date": "2024-10-16", "close": 2.64, "volume": 41154670.0}, {"date": "2024-10-17", "close": 2.67, "volume": 21463470.0}, {"date": "2024-10-18", "close": 2.66, "volume": 31275550.0}, {"date": "2024-10-21", "close": 2.66, "volume": 25065490.0}, {"date": "2024-10-22", "close": 2.64, "volume": 39045020.0}, {"date": "2024-10-23", "close": 2.62, "volume": 28942020.0}, {"date": "2024-10-24", "close": 2.64, "volume": 28555340.0}, {"date": "2024-10-25", "close": 2.58, "volume": 27982110.0}, {"date": "2024-10-28", "close": 2.64, "volume": 19898170.0}, {"date": "2024-10-29", "close": 2.57, "volume": 20540190.0}, {"date": "2024-10-30", "close": 2.57, "volume": 29224170.0}, {"date": "2024-10-31", "close": 2.47, "volume": 21321170.0}, {"date": "2024-11-01", "close": 2.4, "volume": 37452350.0}, {"date": "2024-11-04", "close": 2.42, "volume": 13094250.0}, {"date": "2024-11-05", "close": 2.4, "volume": 38305120.0}, {"date": "2024-11-06", "close": 2.41, "volume": 44371250.0}, {"date": "2024-11-07", "close": 2.38, "volume": 32457240.0}, {"date": "2024-11-08", "close": 2.34, "volume": 24485900.0}, {"date": "2024-11-11", "close": 2.31, "volume": 22805120.0}, {"date": "2024-11-12", "close": 2.31, "volume": 19340390.0}, {"date": "2024-11-13", "close": 2.32, "volume": 21084910.0}, {"date": "2024-11-14", "close": 2.35, "volume": 30680970.0}, {"date": "2024-11-15", "close": 2.38, "volume": 30127950.0}, {"date": "2024-11-18", "close": 2.39, "volume": 33568180.0}, {"date": "2024-11-19", "close": 2.41, "volume": 22621580.0}, {"date": "2024-11-20", "close": 2.41, "volume": 19687560.0}, {"date": "2024-11-21", "close": 2.39, "volume": 38004300.0}, {"date": "2024-11-22", "close": 2.38, "volume": 18338720.0}, {"date": "2024-11-25", "close": 2.34, "volume": 18928330.0}, {"date": "2024-11-26", "close": 2.37, "volume": 21842070.0}, {"date": "2024-11-27", "close": 2.26, "volume": 69509280.0}, {"date": "2024-11-29", "close": 2.13, "volume": 63245970.0}, {"date": "2024-12-02", "close": 2.08, "volume": 41143690.0}, {"date": "2024-12-03", "close": 2.04, "volume": 25471860.0}, {"date": "2024-12-04", "close": 2.07, "volume": 24523690.0}, {"date": "2024-12-05", "close": 2.12, "volume": 35622960.0}, {"date": "2024-12-06", "close": 2.05, "volume": 22463540.0}, {"date": "2024-12-09", "close": 2.01, "volume": 62786810.0}, {"date": "2024-12-10", "close": 2.09, "volume": 51790170.0}, {"date": "2024-12-11", "close": 2.16, "volume": 51482160.0}, {"date": "2024-12-12", "close": 2.06, "volume": 50655810.0}, {"date": "2024-12-13", "close": 2.02, "volume": 24420220.0}, {"date": "2024-12-16", "close": 1.98, "volume": 42090730.0}, {"date": "2024-12-17", "close": 2.0, "volume": 48589620.0}, {"date": "2024-12-18", "close": 1.87, "volume": 66942570.0}, {"date": "2024-12-19", "close": 1.88, "volume": 35585770.0}, {"date": "2024-12-20", "close": 1.93, "volume": 31401440.0}, {"date": "2024-12-23", "close": 1.9, "volume": 19863750.0}, {"date": "2024-12-24", "close": 1.93, "volume": 6641816.0}, {"date": "2024-12-26", "close": 1.92, "volume": 19702140.0}, {"date": "2024-12-27", "close": 1.9, "volume": 13009800.0}, {"date": "2024-12-30", "close": 1.9, "volume": 16468380.0}, {"date": "2024-12-31", "close": 1.91, "volume": 10097070.0}, {"date": "2025-01-02", "close": 1.96, "volume": 63005100.0}, {"date": "2025-01-03", "close": 1.85, "volume": 40580420.0}, {"date": "2025-01-06", "close": 1.89, "volume": 45265800.0}, {"date": "2025-01-07", "close": 1.95, "volume": 53516320.0}, {"date": "2025-01-08", "close": 1.91, "volume": 54356450.0}, {"date": "2025-01-10", "close": 1.88, "volume": 59822670.0}, {"date": "2025-01-13", "close": 1.89, "volume": 50093750.0}, {"date": "2025-01-14", "close": 1.93, "volume": 56537470.0}, {"date": "2025-01-15", "close": 2.01, "volume": 71132650.0}, {"date": "2025-01-16", "close": 1.98, "volume": 46085870.0}, {"date": "2025-01-17", "close": 1.96, "volume": 59916510.0}, {"date": "2025-01-21", "close": 1.96, "volume": 40744520.0}, {"date": "2025-01-22", "close": 1.96, "volume": 43889950.0}, {"date": "2025-01-23", "close": 1.94, "volume": 46862860.0}, {"date": "2025-01-24", "close": 1.93, "volume": 71826590.0}, {"date": "2025-01-27", "close": 2.0, "volume": 53975770.0}, {"date": "2025-01-28", "close": 2.02, "volume": 50223180.0}, {"date": "2025-01-29", "close": 2.0, "volume": 30106960.0}, {"date": "2025-01-30", "close": 2.11, "volume": 57715170.0}, {"date": "2025-01-31", "close": 2.11, "volume": 55894560.0}, {"date": "2025-02-03", "close": 2.12, "volume": 45573720.0}, {"date": "2025-02-04", "close": 2.13, "volume": 47724960.0}, {"date": "2025-02-05", "close": 2.18, "volume": 42766050.0}, {"date": "2025-02-06", "close": 2.23, "volume": 53170320.0}, {"date": "2025-02-07", "close": 2.12, "volume": 79657960.0}, {"date": "2025-02-10", "close": 2.11, "volume": 40835860.0}, {"date": "2025-02-11", "close": 2.17, "volume": 40296070.0}, {"date": "2025-02-12", "close": 2.08, "volume": 79577440.0}, {"date": "2025-02-13", "close": 2.09, "volume": 51221380.0}, {"date": "2025-02-14", "close": 2.17, "volume": 34867380.0}, {"date": "2025-02-18", "close": 2.17, "volume": 39007000.0}, {"date": "2025-02-19", "close": 2.13, "volume": 49023230.0}, {"date": "2025-02-20", "close": 2.13, "volume": 41267230.0}, {"date": "2025-02-21", "close": 2.09, "volume": 36680790.0}, {"date": "2025-02-24", "close": 2.04, "volume": 33520880.0}, {"date": "2025-02-25", "close": 2.07, "volume": 35953060.0}, {"date": "2025-02-26", "close": 2.01, "volume": 45425730.0}, {"date": "2025-02-27", "close": 1.99, "volume": 40539000.0}, {"date": "2025-02-28", "close": 1.95, "volume": 62278890.0}, {"date": "2025-03-03", "close": 1.98, "volume": 30953180.0}, {"date": "2025-03-04", "close": 1.97, "volume": 18597810.0}, {"date": "2025-03-05", "close": 2.04, "volume": 60810030.0}, {"date": "2025-03-06", "close": 2.06, "volume": 55033770.0}, {"date": "2025-03-07", "close": 2.07, "volume": 48048840.0}, {"date": "2025-03-10", "close": 2.0, "volume": 46958660.0}, {"date": "2025-03-11", "close": 2.0, "volume": 56313410.0}, {"date": "2025-03-12", "close": 2.0, "volume": 43104330.0}, {"date": "2025-03-13", "close": 2.04, "volume": 53496720.0}, {"date": "2025-03-14", "close": 2.15, "volume": 42440410.0}, {"date": "2025-03-17", "close": 2.21, "volume": 28233320.0}, {"date": "2025-03-18", "close": 2.21, "volume": 41548220.0}, {"date": "2025-03-19", "close": 2.24, "volume": 29003760.0}, {"date": "2025-03-20", "close": 2.21, "volume": 39863020.0}, {"date": "2025-03-21", "close": 2.23, "volume": 31127130.0}, {"date": "2025-03-24", "close": 2.22, "volume": 25527490.0}, {"date": "2025-03-25", "close": 2.3, "volume": 53964190.0}, {"date": "2025-03-26", "close": 2.32, "volume": 18684800.0}, {"date": "2025-03-27", "close": 2.29, "volume": 28589110.0}, {"date": "2025-03-28", "close": 2.27, "volume": 51140330.0}, {"date": "2025-03-31", "close": 2.23, "volume": 32756870.0}, {"date": "2025-04-01", "close": 2.25, "volume": 35256880.0}, {"date": "2025-04-02", "close": 2.22, "volume": 26202490.0}, {"date": "2025-04-03", "close": 2.29, "volume": 60676660.0}, {"date": "2025-04-04", "close": 2.19, "volume": 62781950.0}, {"date": "2025-04-07", "close": 2.11, "volume": 56850000.0}, {"date": "2025-04-08", "close": 2.02, "volume": 59801660.0}, {"date": "2025-04-09", "close": 2.16, "volume": 64780650.0}, {"date": "2025-04-10", "close": 2.11, "volume": 40615220.0}, {"date": "2025-04-11", "close": 2.19, "volume": 33452150.0}, {"date": "2025-04-14", "close": 2.2, "volume": 32959650.0}, {"date": "2025-04-15", "close": 2.19, "volume": 29386050.0}, {"date": "2025-04-16", "close": 2.2, "volume": 28934290.0}, {"date": "2025-04-17", "close": 2.22, "volume": 25042860.0}, {"date": "2025-04-21", "close": 2.23, "volume": 13704510.0}, {"date": "2025-04-22", "close": 2.26, "volume": 26152250.0}, {"date": "2025-04-23", "close": 2.33, "volume": 31388580.0}, {"date": "2025-04-24", "close": 2.38, "volume": 29385960.0}, {"date": "2025-04-25", "close": 2.38, "volume": 26107950.0}, {"date": "2025-04-28", "close": 2.39, "volume": 21207110.0}, {"date": "2025-04-29", "close": 2.43, "volume": 35393510.0}, {"date": "2025-04-30", "close": 2.46, "volume": 45389930.0}, {"date": "2025-05-01", "close": 2.42, "volume": 24341580.0}, {"date": "2025-05-02", "close": 2.4, "volume": 34096900.0}, {"date": "2025-05-05", "close": 2.35, "volume": 29668720.0}, {"date": "2025-05-06", "close": 2.35, "volume": 26590550.0}, {"date": "2025-05-07", "close": 2.27, "volume": 39341480.0}, {"date": "2025-05-08", "close": 2.7, "volume": 187175500.0}, {"date": "2025-05-09", "close": 2.72, "volume": 61698650.0}, {"date": "2025-05-12", "close": 2.64, "volume": 39143880.0}, {"date": "2025-05-13", "close": 2.75, "volume": 43932950.0}, {"date": "2025-05-14", "close": 2.75, "volume": 41303440.0}, {"date": "2025-05-15", "close": 2.73, "volume": 43514270.0}, {"date": "2025-05-16", "close": 2.74, "volume": 32596680.0}, {"date": "2025-05-19", "close": 2.79, "volume": 26531510.0}, {"date": "2025-05-20", "close": 2.78, "volume": 48690700.0}, {"date": "2025-05-21", "close": 2.74, "volume": 27138860.0}, {"date": "2025-05-22", "close": 2.76, "volume": 71663160.0}, {"date": "2025-05-23", "close": 2.8, "volume": 66694410.0}, {"date": "2025-05-27", "close": 2.87, "volume": 31560890.0}, {"date": "2025-05-28", "close": 2.86, "volume": 30081550.0}, {"date": "2025-05-29", "close": 2.88, "volume": 28069170.0}, {"date": "2025-05-30", "close": 2.88, "volume": 59390650.0}, {"date": "2025-06-02", "close": 2.9, "volume": 67714880.0}, {"date": "2025-06-03", "close": 2.96, "volume": 83167950.0}, {"date": "2025-06-04", "close": 2.93, "volume": 35091410.0}, {"date": "2025-06-05", "close": 2.89, "volume": 45394930.0}, {"date": "2025-06-06", "close": 2.89, "volume": 32379110.0}, {"date": "2025-06-09", "close": 2.87, "volume": 37017070.0}, {"date": "2025-06-10", "close": 2.86, "volume": 28296020.0}, {"date": "2025-06-11", "close": 2.97, "volume": 51986810.0}, {"date": "2025-06-12", "close": 3.0, "volume": 38625030.0}, {"date": "2025-06-13", "close": 2.98, "volume": 53736620.0}, {"date": "2025-06-16", "close": 3.07, "volume": 38954610.0}, {"date": "2025-06-17", "close": 3.09, "volume": 38534860.0}, {"date": "2025-06-18", "close": 3.09, "volume": 39029070.0}, {"date": "2025-06-20", "close": 3.03, "volume": 33446200.0}, {"date": "2025-06-23", "close": 3.02, "volume": 31834090.0}, {"date": "2025-06-24", "close": 3.03, "volume": 43032490.0}, {"date": "2025-06-25", "close": 2.99, "volume": 25032550.0}, {"date": "2025-06-26", "close": 3.01, "volume": 33503950.0}, {"date": "2025-06-27", "close": 3.03, "volume": 26992830.0}, {"date": "2025-06-30", "close": 3.09, "volume": 63224160.0}, {"date": "2025-07-01", "close": 3.09, "volume": 52148780.0}, {"date": "2025-07-02", "close": 3.04, "volume": 48933280.0}, {"date": "2025-07-03", "close": 3.1, "volume": 22673480.0}, {"date": "2025-07-07", "close": 3.04, "volume": 25302980.0}, {"date": "2025-07-08", "close": 3.06, "volume": 27184060.0}, {"date": "2025-07-09", "close": 3.01, "volume": 34711630.0}, {"date": "2025-07-10", "close": 2.92, "volume": 50949670.0}, {"date": "2025-07-11", "close": 2.9, "volume": 37788100.0}, {"date": "2025-07-14", "close": 2.91, "volume": 26504710.0}, {"date": "2025-07-15", "close": 2.92, "volume": 37702230.0}, {"date": "2025-07-16", "close": 2.88, "volume": 24363250.0}, {"date": "2025-07-17", "close": 2.88, "volume": 32877920.0}, {"date": "2025-07-18", "close": 2.81, "volume": 33702220.0}, {"date": "2025-07-21", "close": 2.81, "volume": 24873070.0}, {"date": "2025-07-22", "close": 2.8, "volume": 21552720.0}, {"date": "2025-07-23", "close": 2.88, "volume": 24669520.0}, {"date": "2025-07-24", "close": 2.84, "volume": 31561150.0}, {"date": "2025-07-25", "close": 2.8, "volume": 28594800.0}, {"date": "2025-07-28", "close": 2.75, "volume": 37242350.0}, {"date": "2025-07-29", "close": 2.78, "volume": 24964330.0}, {"date": "2025-07-30", "close": 2.77, "volume": 61995720.0}, {"date": "2025-07-31", "close": 2.77, "volume": 54597080.0}, {"date": "2025-08-01", "close": 2.81, "volume": 29530510.0}, {"date": "2025-08-04", "close": 2.81, "volume": 32314900.0}, {"date": "2025-08-05", "close": 2.82, "volume": 37120790.0}, {"date": "2025-08-06", "close": 2.85, "volume": 39282580.0}, {"date": "2025-08-07", "close": 2.89, "volume": 53301960.0}, {"date": "2025-08-08", "close": 2.9, "volume": 34058220.0}, {"date": "2025-08-11", "close": 2.9, "volume": 20453630.0}, {"date": "2025-08-12", "close": 3.02, "volume": 23155390.0}, {"date": "2025-08-13", "close": 2.99, "volume": 14776420.0}, {"date": "2025-08-14", "close": 2.96, "volume": 29365040.0}, {"date": "2025-08-15", "close": 2.96, "volume": 27158780.0}, {"date": "2025-08-18", "close": 3.02, "volume": 36762130.0}, {"date": "2025-08-19", "close": 2.86, "volume": 29041090.0}, {"date": "2025-08-20", "close": 2.88, "volume": 32987620.0}, {"date": "2025-08-21", "close": 2.89, "volume": 30510520.0}, {"date": "2025-08-22", "close": 2.98, "volume": 38244780.0}, {"date": "2025-08-25", "close": 3.0, "volume": 21007460.0}, {"date": "2025-08-26", "close": 2.98, "volume": 30041900.0}, {"date": "2025-08-27", "close": 3.02, "volume": 18772570.0}, {"date": "2025-08-28", "close": 3.11, "volume": 37067070.0}, {"date": "2025-08-29", "close": 3.11, "volume": 29247960.0}, {"date": "2025-09-02", "close": 3.02, "volume": 31563070.0}, {"date": "2025-09-03", "close": 3.02, "volume": 26297350.0}, {"date": "2025-09-04", "close": 3.07, "volume": 26504410.0}, {"date": "2025-09-05", "close": 3.18, "volume": 50936350.0}, {"date": "2025-09-08", "close": 3.15, "volume": 38225850.0}, {"date": "2025-09-09", "close": 3.13, "volume": 31706180.0}, {"date": "2025-09-10", "close": 3.12, "volume": 26850280.0}, {"date": "2025-09-11", "close": 3.16, "volume": 38756910.0}, {"date": "2025-09-12", "close": 3.13, "volume": 58581230.0}, {"date": "2025-09-15", "close": 3.18, "volume": 56520700.0}, {"date": "2025-09-16", "close": 3.21, "volume": 39281170.0}, {"date": "2025-09-17", "close": 3.31, "volume": 65164960.0}, {"date": "2025-09-18", "close": 3.27, "volume": 44685380.0}, {"date": "2025-09-19", "close": 3.33, "volume": 43360430.0}, {"date": "2025-09-22", "close": 3.32, "volume": 56061260.0}, {"date": "2025-09-23", "close": 3.39, "volume": 104537100.0}, {"date": "2025-09-24", "close": 3.34, "volume": 42748340.0}, {"date": "2025-09-25", "close": 3.27, "volume": 65399860.0}, {"date": "2025-09-26", "close": 3.3, "volume": 43470220.0}, {"date": "2025-09-29", "close": 3.35, "volume": 42678170.0}, {"date": "2025-09-30", "close": 3.38, "volume": 49630680.0}, {"date": "2025-10-01", "close": 3.24, "volume": 91322960.0}, {"date": "2025-10-02", "close": 3.17, "volume": 48373150.0}, {"date": "2025-10-03", "close": 3.17, "volume": 62799150.0}, {"date": "2025-10-06", "close": 3.18, "volume": 54976180.0}, {"date": "2025-10-07", "close": 3.12, "volume": 70962190.0}, {"date": "2025-10-08", "close": 3.17, "volume": 69317040.0}, {"date": "2025-10-09", "close": 3.19, "volume": 57973000.0}, {"date": "2025-10-10", "close": 3.06, "volume": 79363630.0}, {"date": "2025-10-13", "close": 3.09, "volume": 74737520.0}, {"date": "2025-10-14", "close": 3.15, "volume": 76073410.0}, {"date": "2025-10-15", "close": 3.2, "volume": 66937130.0}, {"date": "2025-10-16", "close": 3.26, "volume": 116637300.0}, {"date": "2025-10-17", "close": 3.3, "volume": 80800350.0}, {"date": "2025-10-20", "close": 3.38, "volume": 50038920.0}, {"date": "2025-10-21", "close": 3.3, "volume": 41868640.0}, {"date": "2025-10-22", "close": 3.3, "volume": 62997440.0}, {"date": "2025-10-23", "close": 3.35, "volume": 45918340.0}, {"date": "2025-10-24", "close": 3.35, "volume": 31428910.0}, {"date": "2025-10-27", "close": 3.4, "volume": 37203350.0}, {"date": "2025-10-28", "close": 3.39, "volume": 39684590.0}, {"date": "2025-10-29", "close": 3.52, "volume": 79876390.0}, {"date": "2025-10-30", "close": 3.39, "volume": 47499630.0}, {"date": "2025-10-31", "close": 3.38, "volume": 36710840.0}, {"date": "2025-11-03", "close": 3.45, "volume": 33963820.0}, {"date": "2025-11-04", "close": 3.41, "volume": 26326860.0}, {"date": "2025-11-05", "close": 3.53, "volume": 29232250.0}, {"date": "2025-11-06", "close": 3.51, "volume": 32600930.0}, {"date": "2025-11-07", "close": 3.54, "volume": 28058660.0}, {"date": "2025-11-10", "close": 3.61, "volume": 26182060.0}, {"date": "2025-11-11", "close": 3.72, "volume": 34867100.0}, {"date": "2025-11-12", "close": 3.68, "volume": 43424580.0}, {"date": "2025-11-13", "close": 3.66, "volume": 44035060.0}, {"date": "2025-11-14", "close": 3.68, "volume": 32546960.0}, {"date": "2025-11-17", "close": 3.62, "volume": 31564610.0}, {"date": "2025-11-18", "close": 3.6, "volume": 29669150.0}, {"date": "2025-11-19", "close": 3.54, "volume": 29635360.0}, {"date": "2025-11-20", "close": 3.48, "volume": 36672490.0}, {"date": "2025-11-21", "close": 3.48, "volume": 54949480.0}, {"date": "2025-11-24", "close": 3.48, "volume": 20609250.0}, {"date": "2025-11-25", "close": 3.54, "volume": 30336770.0}, {"date": "2025-11-26", "close": 3.68, "volume": 32558190.0}, {"date": "2025-11-28", "close": 3.7, "volume": 14475870.0}, {"date": "2025-12-01", "close": 3.62, "volume": 29887880.0}, {"date": "2025-12-02", "close": 3.67, "volume": 57264790.0}, {"date": "2025-12-03", "close": 3.58, "volume": 49006300.0}, {"date": "2025-12-04", "close": 3.63, "volume": 51443430.0}, {"date": "2025-12-05", "close": 3.31, "volume": 62705430.0}, {"date": "2025-12-08", "close": 3.34, "volume": 57885240.0}, {"date": "2025-12-09", "close": 3.32, "volume": 38636070.0}, {"date": "2025-12-10", "close": 3.32, "volume": 30570550.0}, {"date": "2025-12-11", "close": 3.41, "volume": 27813920.0}, {"date": "2025-12-12", "close": 3.45, "volume": 28352540.0}, {"date": "2025-12-15", "close": 3.47, "volume": 31461480.0}, {"date": "2025-12-16", "close": 3.35, "volume": 28675820.0}, {"date": "2025-12-17", "close": 3.31, "volume": 37172920.0}, {"date": "2025-12-18", "close": 3.32, "volume": 39057140.0}, {"date": "2025-12-19", "close": 3.35, "volume": 23538200.0}, {"date": "2025-12-22", "close": 3.27, "volume": 30643020.0}, {"date": "2025-12-23", "close": 3.34, "volume": 19484080.0}, {"date": "2025-12-24", "close": 3.36, "volume": 6878433.0}, {"date": "2025-12-26", "close": 3.35, "volume": 20796370.0}, {"date": "2025-12-29", "close": 3.32, "volume": 20882390.0}, {"date": "2025-12-30", "close": 3.39, "volume": 17172740.0}, {"date": "2025-12-31", "close": 3.33, "volume": 10096720.0}, {"date": "2026-01-02", "close": 3.36, "volume": 20622140.0}, {"date": "2026-01-05", "close": 3.52, "volume": 37661000.0}, {"date": "2026-01-06", "close": 3.55, "volume": 30150330.0}, {"date": "2026-01-07", "close": 3.49, "volume": 25443120.0}, {"date": "2026-01-08", "close": 3.44, "volume": 29005790.0}, {"date": "2026-01-09", "close": 3.44, "volume": 23495250.0}, {"date": "2026-01-12", "close": 3.43, "volume": 22972710.0}, {"date": "2026-01-13", "close": 3.38, "volume": 36680590.0}, {"date": "2026-01-14", "close": 3.45, "volume": 31426140.0}, {"date": "2026-01-15", "close": 3.51, "volume": 30946890.0}, {"date": "2026-01-16", "close": 3.53, "volume": 35295170.0}, {"date": "2026-01-20", "close": 3.57, "volume": 33684870.0}, {"date": "2026-01-21", "close": 3.73, "volume": 46284630.0}, {"date": "2026-01-22", "close": 3.86, "volume": 58135380.0}, {"date": "2026-01-23", "close": 3.95, "volume": 54138140.0}, {"date": "2026-01-26", "close": 3.97, "volume": 50913090.0}, {"date": "2026-01-27", "close": 4.14, "volume": 61528550.0}, {"date": "2026-01-28", "close": 4.16, "volume": 69174410.0}, {"date": "2026-01-29", "close": 4.15, "volume": 52687080.0}, {"date": "2026-01-30", "close": 4.05, "volume": 46688510.0}, {"date": "2026-02-02", "close": 4.09, "volume": 33889740.0}, {"date": "2026-02-03", "close": 4.13, "volume": 38862210.0}, {"date": "2026-02-04", "close": 3.95, "volume": 38325040.0}, {"date": "2026-02-05", "close": 4.0, "volume": 61437700.0}, {"date": "2026-02-06", "close": 3.98, "volume": 89928680.0}, {"date": "2026-02-09", "close": 4.04, "volume": 39720400.0}, {"date": "2026-02-10", "close": 4.0, "volume": 32272990.0}, {"date": "2026-02-11", "close": 4.16, "volume": 46039800.0}, {"date": "2026-02-12", "close": 4.09, "volume": 33861010.0}, {"date": "2026-02-13", "close": 3.98, "volume": 62357580.0}, {"date": "2026-02-17", "close": 3.94, "volume": 44397770.0}, {"date": "2026-02-18", "close": 3.98, "volume": 31402170.0}, {"date": "2026-02-19", "close": 4.08, "volume": 31020420.0}, {"date": "2026-02-20", "close": 4.19, "volume": 26508240.0}, {"date": "2026-02-23", "close": 4.07, "volume": 38063930.0}, {"date": "2026-02-24", "close": 4.12, "volume": 28904280.0}, {"date": "2026-02-25", "close": 4.12, "volume": 31193610.0}, {"date": "2026-02-26", "close": 4.05, "volume": 34979950.0}, {"date": "2026-02-27", "close": 4.09, "volume": 47048670.0}, {"date": "2026-03-02", "close": 4.08, "volume": 28958690.0}, {"date": "2026-03-03", "close": 3.81, "volume": 43406430.0}, {"date": "2026-03-04", "close": 3.91, "volume": 48877450.0}, {"date": "2026-03-05", "close": 3.74, "volume": 77874710.0}, {"date": "2026-03-06", "close": 3.68, "volume": 81768910.0}, {"date": "2026-03-09", "close": 3.78, "volume": 69365290.0}, {"date": "2026-03-10", "close": 3.87, "volume": 59796120.0}, {"date": "2026-03-11", "close": 3.84, "volume": 48518800.0}, {"date": "2026-03-12", "close": 3.66, "volume": 54489600.0}, {"date": "2026-03-13", "close": 3.53, "volume": 55114570.0}, {"date": "2026-03-16", "close": 3.61, "volume": 45345650.0}, {"date": "2026-03-17", "close": 3.6, "volume": 39074910.0}, {"date": "2026-03-18", "close": 3.53, "volume": 33219530.0}, {"date": "2026-03-19", "close": 3.54, "volume": 34826050.0}, {"date": "2026-03-20", "close": 3.41, "volume": 33196200.0}, {"date": "2026-03-23", "close": 3.59, "volume": 33820660.0}, {"date": "2026-03-24", "close": 3.55, "volume": 27565550.0}, {"date": "2026-03-25", "close": 3.66, "volume": 38874810.0}, {"date": "2026-03-26", "close": 3.54, "volume": 38053510.0}, {"date": "2026-03-27", "close": 3.49, "volume": 24102060.0}, {"date": "2026-03-30", "close": 3.5, "volume": 33783770.0}, {"date": "2026-03-31", "close": 3.65, "volume": 40191840.0}, {"date": "2026-04-01", "close": 3.73, "volume": 28914470.0}, {"date": "2026-04-02", "close": 3.66, "volume": 29660780.0}, {"date": "2026-04-06", "close": 3.72, "volume": 29999890.0}, {"date": "2026-04-07", "close": 3.71, "volume": 41600870.0}, {"date": "2026-04-08", "close": 3.9, "volume": 47553000.0}, {"date": "2026-04-09", "close": 3.96, "volume": 39522670.0}, {"date": "2026-04-10", "close": 4.03, "volume": 44423170.0}, {"date": "2026-04-13", "close": 4.09, "volume": 32268610.0}, {"date": "2026-04-14", "close": 4.11, "volume": 65527680.0}, {"date": "2026-04-15", "close": 4.11, "volume": 41977270.0}, {"date": "2026-04-16", "close": 4.15, "volume": 42299500.0}, {"date": "2026-04-17", "close": 4.21, "volume": 44247290.0}, {"date": "2026-04-20", "close": 4.19, "volume": 25410030.0}, {"date": "2026-04-21", "close": 4.07, "volume": 37634090.0}, {"date": "2026-04-22", "close": 4.04, "volume": 39201070.0}, {"date": "2026-04-23", "close": 3.94, "volume": 28693620.0}, {"date": "2026-04-24", "close": 3.94, "volume": 24398350.0}, {"date": "2026-04-27", "close": 3.91, "volume": 23517930.0}, {"date": "2026-04-28", "close": 3.88, "volume": 23858660.0}, {"date": "2026-04-29", "close": 3.77, "volume": 24004300.0}, {"date": "2026-04-30", "close": 3.88, "volume": 22750300.0}, {"date": "2026-05-01", "close": 3.84, "volume": 13681490.0}, {"date": "2026-05-04", "close": 3.75, "volume": 29290240.0}, {"date": "2026-05-05", "close": 3.84, "volume": 15722510.0}, {"date": "2026-05-06", "close": 3.86, "volume": 29178060.0}, {"date": "2026-05-07", "close": 3.74, "volume": 46118520.0}, {"date": "2026-05-08", "close": 3.75, "volume": 25162090.0}, {"date": "2026-05-11", "close": 3.65, "volume": 44291420.0}, {"date": "2026-05-12", "close": 3.65, "volume": 31003750.0}, {"date": "2026-05-13", "close": 3.51, "volume": 50561420.0}, {"date": "2026-05-14", "close": 3.57, "volume": 24796390.0}, {"date": "2026-05-15", "close": 3.47, "volume": 33638700.0}, {"date": "2026-05-18", "close": 3.51, "volume": 22310680.0}, {"date": "2026-05-19", "close": 3.43, "volume": 38321510.0}, {"date": "2026-05-20", "close": 3.57, "volume": 30023630.0}, {"date": "2026-05-21", "close": 3.56, "volume": 26539510.0}, {"date": "2026-05-22", "close": 3.47, "volume": 26085640.0}, {"date": "2026-05-26", "close": 3.54, "volume": 28547610.0}, {"date": "2026-05-27", "close": 3.56, "volume": 27593790.0}, {"date": "2026-05-28", "close": 3.52, "volume": 36259300.0}, {"date": "2026-05-29", "close": 3.49, "volume": 22165050.0}, {"date": "2026-06-01", "close": 3.47, "volume": 21286310.0}, {"date": "2026-06-02", "close": 3.51, "volume": 24580690.0}, {"date": "2026-06-03", "close": 3.38, "volume": 23521450.0}, {"date": "2026-06-04", "close": 3.39, "volume": 16436900.0}, {"date": "2026-06-05", "close": 3.36, "volume": 20846420.0}, {"date": "2026-06-08", "close": 3.29, "volume": 27098960.0}, {"date": "2026-06-09", "close": 3.33, "volume": 20180350.0}, {"date": "2026-06-10", "close": 3.3, "volume": 23611160.0}, {"date": "2026-06-11", "close": 3.44, "volume": 37717650.0}, {"date": "2026-06-12", "close": 3.5, "volume": 25171880.0}, {"date": "2026-06-15", "close": 3.47, "volume": 23861160.0}, {"date": "2026-06-16", "close": 3.46, "volume": 29735750.0}, {"date": "2026-06-17", "close": 3.43, "volume": 41604870.0}, {"date": "2026-06-18", "close": 3.36, "volume": 41976650.0}, {"date": "2026-06-22", "close": 3.43, "volume": 29814340.0}, {"date": "2026-06-23", "close": 3.43, "volume": 23350250.0}, {"date": "2026-06-24", "close": 3.37, "volume": 25100760.0}, {"date": "2026-06-25", "close": 3.35, "volume": 52170830.0}, {"date": "2026-06-26", "close": 3.46, "volume": 53645970.0}, {"date": "2026-06-29", "close": 3.49, "volume": 46754610.0}, {"date": "2026-06-30", "close": 3.47, "volume": 39957240.0}, {"date": "2026-07-01", "close": 3.48, "volume": 58119120.0}, {"date": "2026-07-02", "close": 3.45, "volume": 27910310.0}, {"date": "2026-07-06", "close": 3.5, "volume": 36016780.0}, {"date": "2026-07-07", "close": 3.4, "volume": 38233730.0}, {"date": "2026-07-08", "close": 3.42, "volume": 24527330.0}, {"date": "2026-07-09", "close": 3.48, "volume": 21151180.0}, {"date": "2026-07-10", "close": 3.65, "volume": 41321370.0}, {"date": "2026-07-13", "close": 3.61, "volume": 27640570.0}, {"date": "2026-07-14", "close": 3.63, "volume": 42618370.0}, {"date": "2026-07-15", "close": 3.62, "volume": 28760490.0}, {"date": "2026-07-16", "close": 3.55, "volume": 36971540.0}, {"date": "2026-07-17", "close": 3.54, "volume": 34594700.0}, {"date": "2026-07-20", "close": 3.59, "volume": 30251960.0}, {"date": "2026-07-21", "close": 3.66, "volume": 34587800.0}, {"date": "2026-07-22", "close": 3.73, "volume": 37347980.0}, {"date": "2026-07-23", "close": 3.66, "volume": 24617840.0}, {"date": "2026-07-24", "close": 3.6, "volume": 26828200.0}, {"date": "2026-07-27", "close": 3.64, "volume": 19450460.0}, {"date": "2026-07-28", "close": 3.62, "volume": 10835310.0}, {"date": "2026-07-29", "close": 3.54, "volume": 26871270.0}, {"date": "2026-07-30", "close": 3.59, "volume": 41764990.0}, {"date": "2026-07-31", "close": 3.61, "volume": 27387840.0}, {"date": "2026-08-03", "close": 3.62, "volume": 20211870.0}, {"date": "2026-08-04", "close": 3.49, "volume": 28067390.0}, {"date": "2026-08-05", "close": 3.48, "volume": 37140300.0}, {"date": "2026-08-06", "close": 3.41, "volume": 30483950.0}, {"date": "2026-08-07", "close": 3.37, "volume": 36728640.0}, {"date": "2026-08-10", "close": 3.33, "volume": 22385270.0}, {"date": "2026-08-11", "close": 3.21, "volume": 53816030.0}, {"date": "2026-08-12", "close": 3.2, "volume": 26337460.0}, {"date": "2026-08-13", "close": 3.15, "volume": 35034280.0}, {"date": "2026-08-14", "close": 3.14, "volume": 27753050.0}, {"date": "2026-08-17", "close": 3.09, "volume": 32650080.0}, {"date": "2026-08-18", "close": 3.04, "volume": 26301500.0}, {"date": "2026-08-19", "close": 3.05, "volume": 24008050.0}, {"date": "2026-08-20", "close": 2.98, "volume": 29502950.0}, {"date": "2026-08-21", "close": 3.11, "volume": 24842540.0}, {"date": "2026-08-24", "close": 3.15, "volume": 17770790.0}, {"date": "2026-08-25", "close": 3.25, "volume": 30380530.0}, {"date": "2026-08-26", "close": 3.26, "volume": 33624330.0}, {"date": "2026-08-27", "close": 3.23, "volume": 25319240.0}, {"date": "2026-08-28", "close": 3.25, "volume": 21419100.0}, {"date": "2026-08-31", "close": 3.28, "volume": 17673900.0}, {"date": "2026-09-01", "close": 3.32, "volume": 31093190.0}, {"date": "2026-09-02", "close": 3.45, "volume": 46174780.0}, {"date": "2026-09-03", "close": 3.46, "volume": 42591680.0}, {"date": "2026-09-04", "close": 3.47, "volume": 27208090.0}, {"date": "2026-09-08", "close": 3.55, "volume": 31126960.0}, {"date": "2026-09-09", "close": 3.43, "volume": 33817000.0}, {"date": "2026-09-10", "close": 3.58, "volume": 37251440.0}, {"date": "2026-09-11", "close": 3.6, "volume": 23245630.0}, {"date": "2026-09-14", "close": 3.54, "volume": 21168250.0}, {"date": "2026-09-15", "close": 3.5, "volume": 23105420.0}, {"date": "2026-09-16", "close": 3.5, "volume": 28367880.0}, {"date": "2026-09-17", "close": 3.48, "volume": 31463870.0}, {"date": "2026-09-18", "close": 3.43, "volume": 21516200.0}, {"date": "2026-09-21", "close": 3.52, "volume": 14688660.0}, {"date": "2026-09-22", "close": 3.57, "volume": 29825270.0}, {"date": "2026-09-23", "close": 3.46, "volume": 33054560.0}, {"date": "2026-09-24", "close": 3.38, "volume": 27233740.0}, {"date": "2026-09-25", "close": 3.41, "volume": 16508040.0}, {"date": "2026-09-28", "close": 3.35, "volume": 27293280.0}, {"date": "2026-09-29", "close": 3.36, "volume": 33246200.0}, {"date": "2026-09-30", "close": 3.52, "volume": 30448000.0}, {"date": "2026-10-01", "close": 3.51, "volume": 41735420.0}, {"date": "2026-10-02", "close": 3.65, "volume": 48378080.0}, {"date": "2026-10-05", "close": 4.33, "volume": 127385600.0}, {"date": "2026-10-06", "close": 4.51, "volume": 92150670.0}, {"date": "2026-10-07", "close": 4.34, "volume": 65760850.0}, {"date": "2026-10-08", "close": 4.24, "volume": 74833300.0}, {"date": "2026-10-09", "close": 4.3, "volume": 50413940.0}, {"date": "2026-10-12", "close": 4.28, "volume": 26737120.0}, {"date": "2026-10-13", "close": 4.19, "volume": 48467520.0}, {"date": "2026-10-14", "close": 4.14, "volume": 42903510.0}], "refreshing": true}