{"ticker": "BLDP", "overview": {"cik": "1453015", "ticker": "BLDP", "name": "Ballard Power Systems Inc.", "industry": "Electrical Industrial Apparatus", "country": "", "sic": "3620", "announcements": [{"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001628280-26-051245", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001279569-26-000723", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001206774-26-000351", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001279569-26-000630", "price_sensitive": true}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001213900-26-075159", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-23", "title": "FORM 6-K", "accession": "0001279569-26-000579", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "FORM 6-K", "accession": "0001279569-26-000549", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "FORM 6-K", "accession": "0001279569-26-000506", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001628280-26-038770", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-19", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-058833", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-15", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-057369", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-15", "title": "FORM 6-K", "accession": "0001279569-26-000453", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-13", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-055750", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001213900-26-053536", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001279569-26-000395", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "FORM 6-K", "accession": "0001279569-26-000373", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "FORM 6-K", "accession": "0001279569-26-000371", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001628280-26-030150", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001206774-26-000242", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001206774-26-000241", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-13", "title": "FORM 6-K", "accession": "0001279569-26-000292", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-08", "title": "FORM 6-K", "accession": "0001279569-26-000286", "price_sensitive": true}, {"form": "40-F", "date": "2026-03-12", "title": "Annual report (foreign)", "accession": "0001628280-26-017045", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-12", "title": "FORM 6-K", "accession": "0001279569-26-000211", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-11", "title": "FORM 6-K", "accession": "0001279569-26-000207", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BLDP", "has_prices": true, "as_of": "2026-08-07", "last": 2.62, "prev_close": 2.55, "change": 0.07000000000000028, "change_pct": 0.027450980392156977, "session_volume": 3516414.0, "vwap_5": 2.642616589361439, "vwap_20": 2.8144586599615837, "vwap_60": 4.279172411664588, "vwap_250": 3.4241301641576802, "high_52w": 6.38, "low_52w": 1.97, "avg_volume_20": 6408929.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-058833", "src": "13DG", "ticker": "BLDP", "cik": "1453015", "company": "Ballard Power Systems Inc.", "company_raw": "Ballard Power Systems Inc.", "who": "Ballard Power Systems Inc.", "who_key": "Ballard Power Systems Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "", "headline": "Ballard Power Systems Inc. moves to a 10.32% activist stake in BLDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1453015/0001213900-26-058833-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001213900-26-057369", "src": "13DG", "ticker": "BLDP", "cik": "1453015", "company": "Ballard Power Systems Inc.", "company_raw": "Ballard Power Systems Inc.", "who": "Ballard Power Systems Inc.", "who_key": "Ballard Power Systems Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "", "headline": "Ballard Power Systems Inc. moves to a 11.61% activist stake in BLDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1453015/0001213900-26-057369-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0001213900-26-055750", "src": "13DG", "ticker": "BLDP", "cik": "1453015", "company": "Ballard Power Systems Inc.", "company_raw": "Ballard Power Systems Inc.", "who": "Ballard Power Systems Inc.", "who_key": "Ballard Power Systems Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "", "headline": "Ballard Power Systems Inc. moves to a 13.02% activist stake in BLDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1453015/0001213900-26-055750-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250060}, {"id": "HOUSE-2025-20030902-T0", "src": "CONGRESS", "ticker": "BLDP", "cik": "", "company": "Ballard Power Systems Inc.", "company_raw": "unt Cap.\nGains >\n$200?\nSP Ballard Power Systems, Inc. -\nCommon Shares", "who": "Hon. Austin Scott", "who_key": "Hon. Austin Scott", "role": "House \u00b7 GA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Austin Scott sells BLDP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030902.pdf", "trade_date": "2024-07-31", "timestamp": "2024-07-31", "mins": 1187500}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-058833", "src": "13DG", "ticker": "BLDP", "cik": "1453015", "company": "Ballard Power Systems Inc.", "company_raw": "Ballard Power Systems Inc.", "who": "Ballard Power Systems Inc.", "who_key": "Ballard Power Systems Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "", "headline": "Ballard Power Systems Inc. moves to a 10.32% activist stake in BLDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1453015/0001213900-26-058833-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001213900-26-057369", "src": "13DG", "ticker": "BLDP", "cik": "1453015", "company": "Ballard Power Systems Inc.", "company_raw": "Ballard Power Systems Inc.", "who": "Ballard Power Systems Inc.", "who_key": "Ballard Power Systems Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "", "headline": "Ballard Power Systems Inc. moves to a 11.61% activist stake in BLDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1453015/0001213900-26-057369-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0001213900-26-055750", "src": "13DG", "ticker": "BLDP", "cik": "1453015", "company": "Ballard Power Systems Inc.", "company_raw": "Ballard Power Systems Inc.", "who": "Ballard Power Systems Inc.", "who_key": "Ballard Power Systems Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "", "headline": "Ballard Power Systems Inc. moves to a 13.02% activist stake in BLDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1453015/0001213900-26-055750-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250060}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ballard Power Systems, Inc. - Common Shares", "new_value": "Ballard Power Systems Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001453015", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001453015", "applied": 1, "detected_at": "2026-09-10T16:51:41.705039"}]}, "key_people": [{"who": "Hon. Austin Scott", "who_key": "Hon. Austin Scott", "role": "House \u00b7 GA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-07-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030902.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-07-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030902.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001628280-26-051245", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001279569-26-000723", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001206774-26-000351", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001279569-26-000630", "price_sensitive": true}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001213900-26-075159", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-23", "title": "FORM 6-K", "accession": "0001279569-26-000579", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "FORM 6-K", "accession": "0001279569-26-000549", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "FORM 6-K", "accession": "0001279569-26-000506", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001628280-26-038770", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-19", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-058833", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-15", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-057369", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-15", "title": "FORM 6-K", "accession": "0001279569-26-000453", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-13", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-055750", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001213900-26-053536", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001279569-26-000395", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "FORM 6-K", "accession": "0001279569-26-000373", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "FORM 6-K", "accession": "0001279569-26-000371", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001628280-26-030150", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001206774-26-000242", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001206774-26-000241", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-13", "title": "FORM 6-K", "accession": "0001279569-26-000292", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-08", "title": "FORM 6-K", "accession": "0001279569-26-000286", "price_sensitive": true}, {"form": "40-F", "date": "2026-03-12", "title": "Annual report (foreign)", "accession": "0001628280-26-017045", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-12", "title": "FORM 6-K", "accession": "0001279569-26-000211", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-11", "title": "FORM 6-K", "accession": "0001279569-26-000207", "price_sensitive": true}], "performance": {"ticker": "BLDP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 1.97, "volume": 631852.0}, {"date": "2016-08-09", "close": 1.89, "volume": 1446113.0}, {"date": "2016-08-10", "close": 1.77, "volume": 902987.0}, {"date": "2016-08-11", "close": 1.82, "volume": 768157.0}, {"date": "2016-08-12", "close": 1.81, "volume": 537848.0}, {"date": "2016-08-15", "close": 1.92, "volume": 1039192.0}, {"date": "2016-08-16", "close": 1.96, "volume": 1165296.0}, {"date": "2016-08-17", "close": 1.97, "volume": 1286139.0}, {"date": "2016-08-18", "close": 2.16, "volume": 11801710.0}, {"date": "2016-08-19", "close": 2.11, "volume": 3792756.0}, {"date": "2016-08-22", "close": 2.03, "volume": 2510744.0}, {"date": "2016-08-23", "close": 2.08, "volume": 906686.0}, {"date": "2016-08-24", "close": 1.99, "volume": 1607554.0}, {"date": "2016-08-25", "close": 2.05, "volume": 1176103.0}, {"date": "2016-08-26", "close": 2.12, "volume": 1202849.0}, {"date": "2016-08-29", "close": 2.12, "volume": 1293426.0}, {"date": "2016-08-30", "close": 2.07, "volume": 754731.0}, {"date": "2016-08-31", "close": 2.08, "volume": 731546.0}, {"date": "2016-09-01", "close": 2.1, "volume": 674827.0}, {"date": "2016-09-02", "close": 2.14, "volume": 562135.0}, {"date": "2016-09-06", "close": 2.13, "volume": 1494792.0}, {"date": "2016-09-07", "close": 2.09, "volume": 627626.0}, {"date": "2016-09-08", "close": 2.1, "volume": 475247.0}, {"date": "2016-09-09", "close": 2.01, "volume": 1113581.0}, {"date": "2016-09-12", "close": 2.02, "volume": 501328.0}, {"date": "2016-09-13", "close": 1.915, "volume": 1209845.0}, {"date": "2016-09-14", "close": 1.92, "volume": 447801.0}, {"date": "2016-09-15", "close": 1.96, "volume": 239948.0}, {"date": "2016-09-16", "close": 2.0, "volume": 445760.0}, {"date": "2016-09-19", "close": 2.02, "volume": 350833.0}, {"date": "2016-09-20", "close": 1.99, "volume": 540872.0}, {"date": "2016-09-21", "close": 2.07, "volume": 494562.0}, {"date": "2016-09-22", "close": 2.02, "volume": 651690.0}, {"date": "2016-09-23", "close": 2.0, "volume": 686485.0}, {"date": "2016-09-26", "close": 2.06, "volume": 1033494.0}, {"date": "2016-09-27", "close": 2.18, "volume": 2530972.0}, {"date": "2016-09-28", "close": 2.18, "volume": 2030357.0}, {"date": "2016-09-29", "close": 2.11, "volume": 4666334.0}, {"date": "2016-09-30", "close": 2.21, "volume": 1059658.0}, {"date": "2016-10-03", "close": 2.49, "volume": 4143602.0}, {"date": "2016-10-04", "close": 2.38, "volume": 3001172.0}, {"date": "2016-10-05", "close": 2.41, "volume": 1097006.0}, {"date": "2016-10-06", "close": 2.44, "volume": 1057705.0}, {"date": "2016-10-07", "close": 2.38, "volume": 780285.0}, {"date": "2016-10-10", "close": 2.4, "volume": 724972.0}, {"date": "2016-10-11", "close": 2.29, "volume": 841067.0}, {"date": "2016-10-12", "close": 2.22, "volume": 1348052.0}, {"date": "2016-10-13", "close": 2.2, "volume": 1103333.0}, {"date": "2016-10-14", "close": 2.32, "volume": 1766055.0}, {"date": "2016-10-17", "close": 2.25, "volume": 963962.0}, {"date": "2016-10-18", "close": 2.2, "volume": 1315932.0}, {"date": "2016-10-19", "close": 2.21, "volume": 526610.0}, {"date": "2016-10-20", "close": 2.18, "volume": 578382.0}, {"date": "2016-10-21", "close": 2.16, "volume": 481327.0}, {"date": "2016-10-24", "close": 2.16, "volume": 714899.0}, {"date": "2016-10-25", "close": 2.17, "volume": 766954.0}, {"date": "2016-10-26", "close": 2.21, "volume": 1456889.0}, {"date": "2016-10-27", "close": 2.09, "volume": 1252828.0}, {"date": "2016-10-28", "close": 2.05, "volume": 770245.0}, {"date": "2016-10-31", "close": 1.97, "volume": 1126320.0}, {"date": "2016-11-01", "close": 2.0, "volume": 519705.0}, {"date": "2016-11-02", "close": 2.0, "volume": 636331.0}, {"date": "2016-11-03", "close": 1.92, "volume": 546986.0}, {"date": "2016-11-04", "close": 1.92, "volume": 494537.0}, {"date": "2016-11-07", "close": 1.93, "volume": 685987.0}, {"date": "2016-11-08", "close": 1.98, "volume": 374947.0}, {"date": "2016-11-09", "close": 2.08, "volume": 1473144.0}, {"date": "2016-11-10", "close": 1.92, "volume": 1224275.0}, {"date": "2016-11-11", "close": 1.99, "volume": 1038327.0}, {"date": "2016-11-14", "close": 2.0, "volume": 387467.0}, {"date": "2016-11-15", "close": 1.95, "volume": 496088.0}, {"date": "2016-11-16", "close": 1.93, "volume": 307349.0}, {"date": "2016-11-17", "close": 1.97, "volume": 406837.0}, {"date": "2016-11-18", "close": 1.94, "volume": 490710.0}, {"date": "2016-11-21", "close": 1.94, "volume": 268174.0}, {"date": "2016-11-22", "close": 1.96, "volume": 346385.0}, {"date": "2016-11-23", "close": 1.94, "volume": 366546.0}, {"date": "2016-11-25", "close": 1.95, "volume": 177254.0}, {"date": "2016-11-28", "close": 1.95, "volume": 251328.0}, {"date": "2016-11-29", "close": 1.91, "volume": 582549.0}, {"date": "2016-11-30", "close": 1.9, "volume": 600336.0}, {"date": "2016-12-01", "close": 1.86, "volume": 545800.0}, {"date": "2016-12-02", "close": 1.88, "volume": 377499.0}, {"date": "2016-12-05", "close": 1.86, "volume": 390989.0}, {"date": "2016-12-06", "close": 1.88, "volume": 286555.0}, {"date": "2016-12-07", "close": 1.87, "volume": 399816.0}, {"date": "2016-12-08", "close": 1.82, "volume": 641767.0}, {"date": "2016-12-09", "close": 1.82, "volume": 310650.0}, {"date": "2016-12-12", "close": 1.76, "volume": 541462.0}, {"date": "2016-12-13", "close": 1.78, "volume": 586403.0}, {"date": "2016-12-14", "close": 1.74, "volume": 469103.0}, {"date": "2016-12-15", "close": 1.71, "volume": 586532.0}, {"date": "2016-12-16", "close": 1.67, "volume": 508981.0}, {"date": "2016-12-19", "close": 1.82, "volume": 1885314.0}, {"date": "2016-12-20", "close": 1.81, "volume": 828075.0}, {"date": "2016-12-21", "close": 1.74, "volume": 452471.0}, {"date": "2016-12-22", "close": 1.72, "volume": 336792.0}, {"date": "2016-12-23", "close": 1.75, "volume": 365896.0}, {"date": "2016-12-27", "close": 1.75, "volume": 213548.0}, {"date": "2016-12-28", "close": 1.72, "volume": 365940.0}, {"date": "2016-12-29", "close": 1.72, "volume": 467772.0}, {"date": "2016-12-30", "close": 1.65, "volume": 1124407.0}, {"date": "2017-01-03", "close": 1.7, "volume": 430675.0}, {"date": "2017-01-04", "close": 1.75, "volume": 425393.0}, {"date": "2017-01-05", "close": 1.75, "volume": 408667.0}, {"date": "2017-01-06", "close": 1.75, "volume": 157759.0}, {"date": "2017-01-09", "close": 1.74, "volume": 481576.0}, {"date": "2017-01-10", "close": 1.74, "volume": 363408.0}, {"date": "2017-01-11", "close": 1.86, "volume": 1432569.0}, {"date": "2017-01-12", "close": 1.85, "volume": 500766.0}, {"date": "2017-01-13", "close": 1.87, "volume": 256078.0}, {"date": "2017-01-17", "close": 1.91, "volume": 626318.0}, {"date": "2017-01-18", "close": 2.06, "volume": 3091444.0}, {"date": "2017-01-19", "close": 2.0, "volume": 2473332.0}, {"date": "2017-01-20", "close": 2.02, "volume": 960206.0}, {"date": "2017-01-23", "close": 1.96, "volume": 1148187.0}, {"date": "2017-01-24", "close": 1.99, "volume": 694384.0}, {"date": "2017-01-25", "close": 2.0, "volume": 799666.0}, {"date": "2017-01-26", "close": 1.97, "volume": 604958.0}, {"date": "2017-01-27", "close": 1.92, "volume": 474768.0}, {"date": "2017-01-30", "close": 1.91, "volume": 574731.0}, {"date": "2017-01-31", "close": 1.86, "volume": 504115.0}, {"date": "2017-02-01", "close": 1.92, "volume": 844020.0}, {"date": "2017-02-02", "close": 1.92, "volume": 401940.0}, {"date": "2017-02-03", "close": 1.965, "volume": 520118.0}, {"date": "2017-02-06", "close": 1.99, "volume": 363094.0}, {"date": "2017-02-07", "close": 1.98, "volume": 995521.0}, {"date": "2017-02-08", "close": 1.94, "volume": 530281.0}, {"date": "2017-02-09", "close": 1.89, "volume": 831311.0}, {"date": "2017-02-10", "close": 1.97, "volume": 1110300.0}, {"date": "2017-02-13", "close": 1.99, "volume": 782991.0}, {"date": "2017-02-14", "close": 2.0, "volume": 1032757.0}, {"date": "2017-02-15", "close": 1.97, "volume": 517156.0}, {"date": "2017-02-16", "close": 2.05, "volume": 1653417.0}, {"date": "2017-02-17", "close": 2.04, "volume": 651206.0}, {"date": "2017-02-21", "close": 2.07, "volume": 968353.0}, {"date": "2017-02-22", "close": 2.04, "volume": 1359661.0}, {"date": "2017-02-23", "close": 1.98, "volume": 480640.0}, {"date": "2017-02-24", "close": 1.97, "volume": 537461.0}, {"date": "2017-02-27", "close": 1.97, "volume": 330793.0}, {"date": "2017-02-28", "close": 1.91, "volume": 399766.0}, {"date": "2017-03-01", "close": 2.0, "volume": 757529.0}, {"date": "2017-03-02", "close": 2.0, "volume": 3410449.0}, {"date": "2017-03-03", "close": 2.07, "volume": 875554.0}, {"date": "2017-03-06", "close": 2.11, "volume": 1126302.0}, {"date": "2017-03-07", "close": 2.06, "volume": 642095.0}, {"date": "2017-03-08", "close": 2.04, "volume": 379468.0}, {"date": "2017-03-09", "close": 1.995, "volume": 719696.0}, {"date": "2017-03-10", "close": 2.05, "volume": 437176.0}, {"date": "2017-03-13", "close": 2.13, "volume": 985065.0}, {"date": "2017-03-14", "close": 2.08, "volume": 534206.0}, {"date": "2017-03-15", "close": 2.16, "volume": 1246083.0}, {"date": "2017-03-16", "close": 2.19, "volume": 1101106.0}, {"date": "2017-03-17", "close": 2.2, "volume": 766780.0}, {"date": "2017-03-20", "close": 2.25, "volume": 1697530.0}, {"date": "2017-03-21", "close": 2.16, "volume": 1378661.0}, {"date": "2017-03-22", "close": 2.2, "volume": 779680.0}, {"date": "2017-03-23", "close": 2.26, "volume": 787986.0}, {"date": "2017-03-24", "close": 2.24, "volume": 580284.0}, {"date": "2017-03-27", "close": 2.22, "volume": 860088.0}, {"date": "2017-03-28", "close": 2.19, "volume": 665681.0}, {"date": "2017-03-29", "close": 2.23, "volume": 453766.0}, {"date": "2017-03-30", "close": 2.18, "volume": 1777685.0}, {"date": "2017-03-31", "close": 2.22, "volume": 419259.0}, {"date": "2017-04-03", "close": 2.22, "volume": 598384.0}, {"date": "2017-04-04", "close": 2.35, "volume": 1691530.0}, {"date": "2017-04-05", "close": 2.38, "volume": 6108441.0}, {"date": "2017-04-06", "close": 2.6, "volume": 4485945.0}, {"date": "2017-04-07", "close": 2.57, "volume": 3151722.0}, {"date": "2017-04-10", "close": 2.76, "volume": 3245918.0}, {"date": "2017-04-11", "close": 2.88, "volume": 3650743.0}, {"date": "2017-04-12", "close": 2.79, "volume": 2643854.0}, {"date": "2017-04-13", "close": 2.92, "volume": 3354883.0}, {"date": "2017-04-17", "close": 2.94, "volume": 2164940.0}, {"date": "2017-04-18", "close": 2.89, "volume": 3232652.0}, {"date": "2017-04-19", "close": 2.79, "volume": 1679084.0}, {"date": "2017-04-20", "close": 2.79, "volume": 1319615.0}, {"date": "2017-04-21", "close": 2.76, "volume": 1194601.0}, {"date": "2017-04-24", "close": 2.86, "volume": 1411288.0}, {"date": "2017-04-25", "close": 2.84, "volume": 1269636.0}, {"date": "2017-04-26", "close": 3.0, "volume": 1744248.0}, {"date": "2017-04-27", "close": 3.14, "volume": 4054855.0}, {"date": "2017-04-28", "close": 3.27, "volume": 3591483.0}, {"date": "2017-05-01", "close": 3.17, "volume": 4646511.0}, {"date": "2017-05-02", "close": 2.925, "volume": 4938641.0}, {"date": "2017-05-03", "close": 2.975, "volume": 1433861.0}, {"date": "2017-05-04", "close": 2.67, "volume": 3974373.0}, {"date": "2017-05-05", "close": 2.82, "volume": 1718862.0}, {"date": "2017-05-08", "close": 2.73, "volume": 1065519.0}, {"date": "2017-05-09", "close": 2.75, "volume": 1615660.0}, {"date": "2017-05-10", "close": 2.79, "volume": 942990.0}, {"date": "2017-05-11", "close": 2.78, "volume": 838563.0}, {"date": "2017-05-12", "close": 2.78, "volume": 669204.0}, {"date": "2017-05-15", "close": 2.79, "volume": 598782.0}, {"date": "2017-05-16", "close": 2.72, "volume": 796368.0}, {"date": "2017-05-17", "close": 2.61, "volume": 1403018.0}, {"date": "2017-05-18", "close": 2.66, "volume": 770909.0}, {"date": "2017-05-19", "close": 2.78, "volume": 1113504.0}, {"date": "2017-05-22", "close": 2.8, "volume": 747496.0}, {"date": "2017-05-23", "close": 2.74, "volume": 937080.0}, {"date": "2017-05-24", "close": 2.73, "volume": 464707.0}, {"date": "2017-05-25", "close": 2.69, "volume": 729405.0}, {"date": "2017-05-26", "close": 2.75, "volume": 430346.0}, {"date": "2017-05-30", "close": 2.73, "volume": 956209.0}, {"date": "2017-05-31", "close": 2.77, "volume": 625564.0}, {"date": "2017-06-01", "close": 2.73, "volume": 847815.0}, {"date": "2017-06-02", "close": 2.68, "volume": 866013.0}, {"date": "2017-06-05", "close": 2.7, "volume": 458937.0}, {"date": "2017-06-06", "close": 2.81, "volume": 2310094.0}, {"date": "2017-06-07", "close": 2.83, "volume": 907390.0}, {"date": "2017-06-08", "close": 2.97, "volume": 1055791.0}, {"date": "2017-06-09", "close": 2.86, "volume": 1689081.0}, {"date": "2017-06-12", "close": 2.87, "volume": 880173.0}, {"date": "2017-06-13", "close": 3.0, "volume": 1601599.0}, {"date": "2017-06-14", "close": 3.01, "volume": 2667426.0}, {"date": "2017-06-15", "close": 2.96, "volume": 866690.0}, {"date": "2017-06-16", "close": 2.98, "volume": 578267.0}, {"date": "2017-06-19", "close": 2.99, "volume": 649305.0}, {"date": "2017-06-20", "close": 2.89, "volume": 741415.0}, {"date": "2017-06-21", "close": 2.78, "volume": 1368747.0}, {"date": "2017-06-22", "close": 2.88, "volume": 860574.0}, {"date": "2017-06-23", "close": 2.95, "volume": 1730778.0}, {"date": "2017-06-26", "close": 2.89, "volume": 672093.0}, {"date": "2017-06-27", "close": 2.87, "volume": 818107.0}, {"date": "2017-06-28", "close": 2.93, "volume": 914598.0}, {"date": "2017-06-29", "close": 2.89, "volume": 981057.0}, {"date": "2017-06-30", "close": 2.9, "volume": 405755.0}, {"date": "2017-07-03", "close": 2.875, "volume": 177931.0}, {"date": "2017-07-05", "close": 2.88, "volume": 784795.0}, {"date": "2017-07-06", "close": 2.8, "volume": 892513.0}, {"date": "2017-07-07", "close": 2.74, "volume": 1147052.0}, {"date": "2017-07-10", "close": 2.75, "volume": 604474.0}, {"date": "2017-07-11", "close": 2.83, "volume": 631665.0}, {"date": "2017-07-12", "close": 2.93, "volume": 1016089.0}, {"date": "2017-07-13", "close": 2.92, "volume": 736162.0}, {"date": "2017-07-14", "close": 2.88, "volume": 696502.0}, {"date": "2017-07-17", "close": 2.86, "volume": 516993.0}, {"date": "2017-07-18", "close": 2.9, "volume": 371129.0}, {"date": "2017-07-19", "close": 2.99, "volume": 1461303.0}, {"date": "2017-07-20", "close": 3.03, "volume": 885402.0}, {"date": "2017-07-21", "close": 3.01, "volume": 992091.0}, {"date": "2017-07-24", "close": 2.93, "volume": 756695.0}, {"date": "2017-07-25", "close": 2.93, "volume": 444164.0}, {"date": "2017-07-26", "close": 2.89, "volume": 808447.0}, {"date": "2017-07-27", "close": 2.87, "volume": 1065478.0}, {"date": "2017-07-28", "close": 2.91, "volume": 324953.0}, {"date": "2017-07-31", "close": 2.93, "volume": 783319.0}, {"date": "2017-08-01", "close": 2.88, "volume": 563666.0}, {"date": "2017-08-02", "close": 2.86, "volume": 741051.0}, {"date": "2017-08-03", "close": 2.98, "volume": 1968187.0}, {"date": "2017-08-04", "close": 2.91, "volume": 1318376.0}, {"date": "2017-08-07", "close": 2.92, "volume": 303936.0}, {"date": "2017-08-08", "close": 2.92, "volume": 1006537.0}, {"date": "2017-08-09", "close": 2.89, "volume": 597153.0}, {"date": "2017-08-10", "close": 2.78, "volume": 1224844.0}, {"date": "2017-08-11", "close": 2.72, "volume": 1555386.0}, {"date": "2017-08-14", "close": 2.8, "volume": 633370.0}, {"date": "2017-08-15", "close": 2.83, "volume": 711824.0}, {"date": "2017-08-16", "close": 2.82, "volume": 501028.0}, {"date": "2017-08-17", "close": 2.8, "volume": 852411.0}, {"date": "2017-08-18", "close": 2.79, "volume": 423184.0}, {"date": "2017-08-21", "close": 2.78, "volume": 397912.0}, {"date": "2017-08-22", "close": 2.79, "volume": 344706.0}, {"date": "2017-08-23", "close": 2.79, "volume": 413633.0}, {"date": "2017-08-24", "close": 2.76, "volume": 415353.0}, {"date": "2017-08-25", "close": 2.76, "volume": 253110.0}, {"date": "2017-08-28", "close": 2.76, "volume": 404565.0}, {"date": "2017-08-29", "close": 2.75, "volume": 448114.0}, {"date": "2017-08-30", "close": 2.88, "volume": 1506530.0}, {"date": "2017-08-31", "close": 3.12, "volume": 3575337.0}, {"date": "2017-09-01", "close": 3.17, "volume": 1764942.0}, {"date": "2017-09-05", "close": 3.09, "volume": 2008584.0}, {"date": "2017-09-06", "close": 3.28, "volume": 1664831.0}, {"date": "2017-09-07", "close": 3.45, "volume": 2442577.0}, {"date": "2017-09-08", "close": 3.33, "volume": 1841658.0}, {"date": "2017-09-11", "close": 3.54, "volume": 1646102.0}, {"date": "2017-09-12", "close": 3.71, "volume": 1906313.0}, {"date": "2017-09-13", "close": 4.72, "volume": 18397610.0}, {"date": "2017-09-14", "close": 4.29, "volume": 16012910.0}, {"date": "2017-09-15", "close": 4.43, "volume": 7520300.0}, {"date": "2017-09-18", "close": 4.63, "volume": 4938185.0}, {"date": "2017-09-19", "close": 4.6, "volume": 5141826.0}, {"date": "2017-09-20", "close": 4.86, "volume": 4765507.0}, {"date": "2017-09-21", "close": 4.695, "volume": 4696713.0}, {"date": "2017-09-22", "close": 4.81, "volume": 2569580.0}, {"date": "2017-09-25", "close": 5.03, "volume": 8289067.0}, {"date": "2017-09-26", "close": 5.0, "volume": 3381962.0}, {"date": "2017-09-27", "close": 4.86, "volume": 3214812.0}, {"date": "2017-09-28", "close": 4.54, "volume": 5270824.0}, {"date": "2017-09-29", "close": 4.68, "volume": 1976561.0}, {"date": "2017-10-02", "close": 4.78, "volume": 1846150.0}, {"date": "2017-10-03", "close": 4.8, "volume": 1416151.0}, {"date": "2017-10-04", "close": 4.74, "volume": 1379187.0}, {"date": "2017-10-05", "close": 4.77, "volume": 1200875.0}, {"date": "2017-10-06", "close": 5.1, "volume": 5101909.0}, {"date": "2017-10-09", "close": 5.06, "volume": 4888607.0}, {"date": "2017-10-10", "close": 5.38, "volume": 3398197.0}, {"date": "2017-10-11", "close": 5.25, "volume": 3467064.0}, {"date": "2017-10-12", "close": 5.14, "volume": 1270892.0}, {"date": "2017-10-13", "close": 5.13, "volume": 1276154.0}, {"date": "2017-10-16", "close": 5.0, "volume": 1992528.0}, {"date": "2017-10-17", "close": 4.97, "volume": 1237054.0}, {"date": "2017-10-18", "close": 5.06, "volume": 1149299.0}, {"date": "2017-10-19", "close": 4.93, "volume": 2033443.0}, {"date": "2017-10-20", "close": 4.99, "volume": 1242619.0}, {"date": "2017-10-23", "close": 4.94, "volume": 1333669.0}, {"date": "2017-10-24", "close": 5.02, "volume": 942724.0}, {"date": "2017-10-25", "close": 4.76, "volume": 2117494.0}, {"date": "2017-10-26", "close": 4.78, "volume": 1113709.0}, {"date": "2017-10-27", "close": 4.89, "volume": 968467.0}, {"date": "2017-10-30", "close": 4.9, "volume": 1032586.0}, {"date": "2017-10-31", "close": 5.0, "volume": 1278056.0}, {"date": "2017-11-01", "close": 5.07, "volume": 2233298.0}, {"date": "2017-11-02", "close": 5.6, "volume": 7893041.0}, {"date": "2017-11-03", "close": 5.64, "volume": 5237838.0}, {"date": "2017-11-06", "close": 5.86, "volume": 3012206.0}, {"date": "2017-11-07", "close": 5.55, "volume": 3553180.0}, {"date": "2017-11-08", "close": 5.25, "volume": 3727987.0}, {"date": "2017-11-09", "close": 5.04, "volume": 2780785.0}, {"date": "2017-11-10", "close": 5.11, "volume": 1579355.0}, {"date": "2017-11-13", "close": 4.86, "volume": 2122557.0}, {"date": "2017-11-14", "close": 4.93, "volume": 2553015.0}, {"date": "2017-11-15", "close": 4.61, "volume": 3557248.0}, {"date": "2017-11-16", "close": 4.69, "volume": 1687210.0}, {"date": "2017-11-17", "close": 4.67, "volume": 1799571.0}, {"date": "2017-11-20", "close": 4.69, "volume": 1430663.0}, {"date": "2017-11-21", "close": 4.76, "volume": 1187233.0}, {"date": "2017-11-22", "close": 4.7, "volume": 1550679.0}, {"date": "2017-11-24", "close": 5.05, "volume": 2399608.0}, {"date": "2017-11-27", "close": 4.89, "volume": 2848749.0}, {"date": "2017-11-28", "close": 5.0, "volume": 2763473.0}, {"date": "2017-11-29", "close": 4.75, "volume": 2584446.0}, {"date": "2017-11-30", "close": 4.77, "volume": 2369091.0}, {"date": "2017-12-01", "close": 4.81, "volume": 1617237.0}, {"date": "2017-12-04", "close": 4.64, "volume": 1619648.0}, {"date": "2017-12-05", "close": 4.61, "volume": 1533874.0}, {"date": "2017-12-06", "close": 4.69, "volume": 995122.0}, {"date": "2017-12-07", "close": 4.79, "volume": 1216548.0}, {"date": "2017-12-08", "close": 4.77, "volume": 1035287.0}, {"date": "2017-12-11", "close": 4.72, "volume": 860189.0}, {"date": "2017-12-12", "close": 4.63, "volume": 945076.0}, {"date": "2017-12-13", "close": 4.66, "volume": 872270.0}, {"date": "2017-12-14", "close": 4.7, "volume": 757004.0}, {"date": "2017-12-15", "close": 4.68, "volume": 784748.0}, {"date": "2017-12-18", "close": 4.76, "volume": 895777.0}, {"date": "2017-12-19", "close": 4.73, "volume": 652853.0}, {"date": "2017-12-20", "close": 4.73, "volume": 749012.0}, {"date": "2017-12-21", "close": 4.66, "volume": 850434.0}, {"date": "2017-12-22", "close": 4.5, "volume": 2115864.0}, {"date": "2017-12-26", "close": 4.42, "volume": 1263913.0}, {"date": "2017-12-27", "close": 4.52, "volume": 1038950.0}, {"date": "2017-12-28", "close": 4.51, "volume": 887979.0}, {"date": "2017-12-29", "close": 4.41, "volume": 691805.0}, {"date": "2018-01-02", "close": 4.4, "volume": 861082.0}, {"date": "2018-01-03", "close": 4.36, "volume": 1084159.0}, {"date": "2018-01-04", "close": 4.21, "volume": 1478912.0}, {"date": "2018-01-05", "close": 3.97, "volume": 3354145.0}, {"date": "2018-01-08", "close": 4.08, "volume": 2121202.0}, {"date": "2018-01-09", "close": 4.27, "volume": 1771671.0}, {"date": "2018-01-10", "close": 4.21, "volume": 1628626.0}, {"date": "2018-01-11", "close": 4.27, "volume": 1431539.0}, {"date": "2018-01-12", "close": 4.19, "volume": 852597.0}, {"date": "2018-01-16", "close": 4.03, "volume": 2513490.0}, {"date": "2018-01-17", "close": 4.02, "volume": 896222.0}, {"date": "2018-01-18", "close": 4.0, "volume": 680846.0}, {"date": "2018-01-19", "close": 3.96, "volume": 864006.0}, {"date": "2018-01-22", "close": 3.91, "volume": 1155922.0}, {"date": "2018-01-23", "close": 3.93, "volume": 1382188.0}, {"date": "2018-01-24", "close": 3.79, "volume": 2010434.0}, {"date": "2018-01-25", "close": 3.27, "volume": 9252297.0}, {"date": "2018-01-26", "close": 3.01, "volume": 9466599.0}, {"date": "2018-01-29", "close": 4.02, "volume": 14571660.0}, {"date": "2018-01-30", "close": 3.62, "volume": 4569896.0}, {"date": "2018-01-31", "close": 3.705, "volume": 2313021.0}, {"date": "2018-02-01", "close": 3.56, "volume": 1404856.0}, {"date": "2018-02-02", "close": 3.38, "volume": 2021437.0}, {"date": "2018-02-05", "close": 3.28, "volume": 2036784.0}, {"date": "2018-02-06", "close": 3.35, "volume": 2310327.0}, {"date": "2018-02-07", "close": 3.24, "volume": 1786033.0}, {"date": "2018-02-08", "close": 3.1, "volume": 1201035.0}, {"date": "2018-02-09", "close": 3.11, "volume": 3040722.0}, {"date": "2018-02-12", "close": 3.26, "volume": 1912885.0}, {"date": "2018-02-13", "close": 3.2, "volume": 955321.0}, {"date": "2018-02-14", "close": 3.42, "volume": 5050030.0}, {"date": "2018-02-15", "close": 3.38, "volume": 1581070.0}, {"date": "2018-02-16", "close": 3.37, "volume": 1284619.0}, {"date": "2018-02-20", "close": 3.29, "volume": 1030000.0}, {"date": "2018-02-21", "close": 3.43, "volume": 1887408.0}, {"date": "2018-02-22", "close": 3.41, "volume": 1274905.0}, {"date": "2018-02-23", "close": 3.45, "volume": 1054376.0}, {"date": "2018-02-26", "close": 3.52, "volume": 1725217.0}, {"date": "2018-02-27", "close": 3.57, "volume": 1331978.0}, {"date": "2018-02-28", "close": 3.74, "volume": 3837192.0}, {"date": "2018-03-01", "close": 3.25, "volume": 4454205.0}, {"date": "2018-03-02", "close": 3.26, "volume": 1931193.0}, {"date": "2018-03-05", "close": 3.18, "volume": 1866635.0}, {"date": "2018-03-06", "close": 3.12, "volume": 1735717.0}, {"date": "2018-03-07", "close": 2.98, "volume": 3236009.0}, {"date": "2018-03-08", "close": 3.04, "volume": 1604115.0}, {"date": "2018-03-09", "close": 3.19, "volume": 1615810.0}, {"date": "2018-03-12", "close": 3.31, "volume": 1865963.0}, {"date": "2018-03-13", "close": 3.23, "volume": 1879056.0}, {"date": "2018-03-14", "close": 3.19, "volume": 1480464.0}, {"date": "2018-03-15", "close": 3.2, "volume": 896422.0}, {"date": "2018-03-16", "close": 3.29, "volume": 781272.0}, {"date": "2018-03-19", "close": 3.23, "volume": 716314.0}, {"date": "2018-03-20", "close": 3.53, "volume": 2501238.0}, {"date": "2018-03-21", "close": 3.45, "volume": 883474.0}, {"date": "2018-03-22", "close": 3.39, "volume": 917422.0}, {"date": "2018-03-23", "close": 3.42, "volume": 1479899.0}, {"date": "2018-03-26", "close": 3.6, "volume": 857662.0}, {"date": "2018-03-27", "close": 3.54, "volume": 1604286.0}, {"date": "2018-03-28", "close": 3.5, "volume": 1321145.0}, {"date": "2018-03-29", "close": 3.55, "volume": 607945.0}, {"date": "2018-04-02", "close": 3.33, "volume": 1151992.0}, {"date": "2018-04-03", "close": 3.36, "volume": 687179.0}, {"date": "2018-04-04", "close": 3.35, "volume": 571700.0}, {"date": "2018-04-05", "close": 3.43, "volume": 535788.0}, {"date": "2018-04-06", "close": 3.41, "volume": 666968.0}, {"date": "2018-04-09", "close": 3.42, "volume": 856814.0}, {"date": "2018-04-10", "close": 3.46, "volume": 636693.0}, {"date": "2018-04-11", "close": 3.48, "volume": 645700.0}, {"date": "2018-04-12", "close": 3.53, "volume": 796813.0}, {"date": "2018-04-13", "close": 3.53, "volume": 609153.0}, {"date": "2018-04-16", "close": 3.54, "volume": 568880.0}, {"date": "2018-04-17", "close": 3.7, "volume": 853117.0}, {"date": "2018-04-18", "close": 3.68, "volume": 653047.0}, {"date": "2018-04-19", "close": 3.69, "volume": 454314.0}, {"date": "2018-04-20", "close": 3.62, "volume": 291715.0}, {"date": "2018-04-23", "close": 3.51, "volume": 700277.0}, {"date": "2018-04-24", "close": 3.42, "volume": 523162.0}, {"date": "2018-04-25", "close": 3.34, "volume": 1122476.0}, {"date": "2018-04-26", "close": 3.29, "volume": 753414.0}, {"date": "2018-04-27", "close": 3.28, "volume": 446762.0}, {"date": "2018-04-30", "close": 3.21, "volume": 898289.0}, {"date": "2018-05-01", "close": 3.29, "volume": 1158617.0}, {"date": "2018-05-02", "close": 3.17, "volume": 1596713.0}, {"date": "2018-05-03", "close": 3.12, "volume": 752749.0}, {"date": "2018-05-04", "close": 3.1, "volume": 506548.0}, {"date": "2018-05-07", "close": 3.03, "volume": 1094841.0}, {"date": "2018-05-08", "close": 3.01, "volume": 1207842.0}, {"date": "2018-05-09", "close": 3.06, "volume": 838447.0}, {"date": "2018-05-10", "close": 3.12, "volume": 1002834.0}, {"date": "2018-05-11", "close": 3.13, "volume": 853915.0}, {"date": "2018-05-14", "close": 3.16, "volume": 829908.0}, {"date": "2018-05-15", "close": 3.15, "volume": 400614.0}, {"date": "2018-05-16", "close": 3.15, "volume": 448064.0}, {"date": "2018-05-17", "close": 3.16, "volume": 198372.0}, {"date": "2018-05-18", "close": 3.14, "volume": 317471.0}, {"date": "2018-05-21", "close": 3.09, "volume": 538300.0}, {"date": "2018-05-22", "close": 3.05, "volume": 696940.0}, {"date": "2018-05-23", "close": 3.08, "volume": 541682.0}, {"date": "2018-05-24", "close": 3.06, "volume": 433331.0}, {"date": "2018-05-25", "close": 2.98, "volume": 560490.0}, {"date": "2018-05-29", "close": 3.0, "volume": 461943.0}, {"date": "2018-05-30", "close": 3.03, "volume": 580571.0}, {"date": "2018-05-31", "close": 2.97, "volume": 426876.0}, {"date": "2018-06-01", "close": 2.92, "volume": 769405.0}, {"date": "2018-06-04", "close": 2.98, "volume": 713433.0}, {"date": "2018-06-05", "close": 2.97, "volume": 816181.0}, {"date": "2018-06-06", "close": 2.95, "volume": 392927.0}, {"date": "2018-06-07", "close": 2.92, "volume": 436707.0}, {"date": "2018-06-08", "close": 2.93, "volume": 453822.0}, {"date": "2018-06-11", "close": 2.87, "volume": 661432.0}, {"date": "2018-06-12", "close": 3.05, "volume": 2039584.0}, {"date": "2018-06-13", "close": 3.13, "volume": 1019915.0}, {"date": "2018-06-14", "close": 3.02, "volume": 1234471.0}, {"date": "2018-06-15", "close": 2.97, "volume": 744106.0}, {"date": "2018-06-18", "close": 2.96, "volume": 806010.0}, {"date": "2018-06-19", "close": 2.85, "volume": 721344.0}, {"date": "2018-06-20", "close": 2.91, "volume": 446539.0}, {"date": "2018-06-21", "close": 2.84, "volume": 571082.0}, {"date": "2018-06-22", "close": 2.85, "volume": 389718.0}, {"date": "2018-06-25", "close": 2.71, "volume": 1024215.0}, {"date": "2018-06-26", "close": 2.7, "volume": 894491.0}, {"date": "2018-06-27", "close": 2.65, "volume": 1044208.0}, {"date": "2018-06-28", "close": 2.69, "volume": 1902830.0}, {"date": "2018-06-29", "close": 2.85, "volume": 1113991.0}, {"date": "2018-07-02", "close": 2.86, "volume": 434014.0}, {"date": "2018-07-03", "close": 2.84, "volume": 339460.0}, {"date": "2018-07-05", "close": 2.86, "volume": 638221.0}, {"date": "2018-07-06", "close": 2.87, "volume": 462831.0}, {"date": "2018-07-09", "close": 2.9, "volume": 363622.0}, {"date": "2018-07-10", "close": 2.87, "volume": 447676.0}, {"date": "2018-07-11", "close": 2.82, "volume": 549261.0}, {"date": "2018-07-12", "close": 2.85, "volume": 366141.0}, {"date": "2018-07-13", "close": 2.8, "volume": 316565.0}, {"date": "2018-07-16", "close": 2.82, "volume": 250018.0}, {"date": "2018-07-17", "close": 2.91, "volume": 867975.0}, {"date": "2018-07-18", "close": 2.96, "volume": 235952.0}, {"date": "2018-07-19", "close": 3.05, "volume": 828855.0}, {"date": "2018-07-20", "close": 3.02, "volume": 595332.0}, {"date": "2018-07-23", "close": 3.11, "volume": 843195.0}, {"date": "2018-07-24", "close": 3.04, "volume": 861768.0}, {"date": "2018-07-25", "close": 3.05, "volume": 558625.0}, {"date": "2018-07-26", "close": 3.1, "volume": 388453.0}, {"date": "2018-07-27", "close": 3.1, "volume": 867113.0}, {"date": "2018-07-30", "close": 2.94, "volume": 953635.0}, {"date": "2018-07-31", "close": 3.05, "volume": 506942.0}, {"date": "2018-08-01", "close": 3.05, "volume": 353211.0}, {"date": "2018-08-02", "close": 3.1, "volume": 795366.0}, {"date": "2018-08-03", "close": 3.08, "volume": 376340.0}, {"date": "2018-08-06", "close": 3.13, "volume": 462435.0}, {"date": "2018-08-07", "close": 3.12, "volume": 452485.0}, {"date": "2018-08-08", "close": 3.18, "volume": 657156.0}, {"date": "2018-08-09", "close": 3.19, "volume": 704179.0}, {"date": "2018-08-10", "close": 3.19, "volume": 571382.0}, {"date": "2018-08-13", "close": 3.15, "volume": 485540.0}, {"date": "2018-08-14", "close": 3.1, "volume": 388712.0}, {"date": "2018-08-15", "close": 3.01, "volume": 470431.0}, {"date": "2018-08-16", "close": 3.1, "volume": 339768.0}, {"date": "2018-08-17", "close": 3.04, "volume": 227215.0}, {"date": "2018-08-20", "close": 3.08, "volume": 733600.0}, {"date": "2018-08-21", "close": 3.1, "volume": 468603.0}, {"date": "2018-08-22", "close": 3.08, "volume": 197950.0}, {"date": "2018-08-23", "close": 3.06, "volume": 194060.0}, {"date": "2018-08-24", "close": 2.99, "volume": 538987.0}, {"date": "2018-08-27", "close": 3.0, "volume": 405160.0}, {"date": "2018-08-28", "close": 2.94, "volume": 421423.0}, {"date": "2018-08-29", "close": 3.41, "volume": 5955252.0}, {"date": "2018-08-30", "close": 3.46, "volume": 1635738.0}, {"date": "2018-08-31", "close": 3.54, "volume": 1117921.0}, {"date": "2018-09-04", "close": 3.86, "volume": 3469708.0}, {"date": "2018-09-05", "close": 3.86, "volume": 1599819.0}, {"date": "2018-09-06", "close": 3.85, "volume": 867121.0}, {"date": "2018-09-07", "close": 3.77, "volume": 1050278.0}, {"date": "2018-09-10", "close": 3.72, "volume": 731790.0}, {"date": "2018-09-11", "close": 3.47, "volume": 1091070.0}, {"date": "2018-09-12", "close": 3.51, "volume": 419507.0}, {"date": "2018-09-13", "close": 3.37, "volume": 845859.0}, {"date": "2018-09-14", "close": 3.78, "volume": 1723722.0}, {"date": "2018-09-17", "close": 3.83, "volume": 1499256.0}, {"date": "2018-09-18", "close": 3.9, "volume": 1033859.0}, {"date": "2018-09-19", "close": 4.19, "volume": 2843214.0}, {"date": "2018-09-20", "close": 4.55, "volume": 3336604.0}, {"date": "2018-09-21", "close": 4.36, "volume": 2193201.0}, {"date": "2018-09-24", "close": 4.19, "volume": 1539241.0}, {"date": "2018-09-25", "close": 4.0, "volume": 1417819.0}, {"date": "2018-09-26", "close": 3.96, "volume": 1250922.0}, {"date": "2018-09-27", "close": 4.02, "volume": 1942773.0}, {"date": "2018-09-28", "close": 4.3, "volume": 1559365.0}, {"date": "2018-10-01", "close": 4.33, "volume": 1347039.0}, {"date": "2018-10-02", "close": 4.15, "volume": 889046.0}, {"date": "2018-10-03", "close": 4.25, "volume": 673872.0}, {"date": "2018-10-04", "close": 4.14, "volume": 962721.0}, {"date": "2018-10-05", "close": 4.07, "volume": 687099.0}, {"date": "2018-10-08", "close": 4.14, "volume": 634401.0}, {"date": "2018-10-09", "close": 4.02, "volume": 1200719.0}, {"date": "2018-10-10", "close": 3.65, "volume": 2312867.0}, {"date": "2018-10-11", "close": 3.7, "volume": 814920.0}, {"date": "2018-10-12", "close": 3.64, "volume": 1055875.0}, {"date": "2018-10-15", "close": 3.69, "volume": 980331.0}, {"date": "2018-10-16", "close": 3.79, "volume": 846218.0}, {"date": "2018-10-17", "close": 3.69, "volume": 842571.0}, {"date": "2018-10-18", "close": 3.63, "volume": 856759.0}, {"date": "2018-10-19", "close": 3.59, "volume": 497534.0}, {"date": "2018-10-22", "close": 3.56, "volume": 385664.0}, {"date": "2018-10-23", "close": 3.44, "volume": 641350.0}, {"date": "2018-10-24", "close": 3.38, "volume": 483284.0}, {"date": "2018-10-25", "close": 3.38, "volume": 597934.0}, {"date": "2018-10-26", "close": 3.48, "volume": 579901.0}, {"date": "2018-10-29", "close": 3.53, "volume": 423532.0}, {"date": "2018-10-30", "close": 3.66, "volume": 468590.0}, {"date": "2018-10-31", "close": 3.72, "volume": 632746.0}, {"date": "2018-11-01", "close": 2.99, "volume": 3568257.0}, {"date": "2018-11-02", "close": 2.74, "volume": 3693773.0}, {"date": "2018-11-05", "close": 2.92, "volume": 1586851.0}, {"date": "2018-11-06", "close": 2.99, "volume": 1234047.0}, {"date": "2018-11-07", "close": 2.92, "volume": 985309.0}, {"date": "2018-11-08", "close": 2.89, "volume": 673272.0}, {"date": "2018-11-09", "close": 2.82, "volume": 450124.0}, {"date": "2018-11-12", "close": 2.97, "volume": 740370.0}, {"date": "2018-11-13", "close": 3.06, "volume": 886735.0}, {"date": "2018-11-14", "close": 2.89, "volume": 806562.0}, {"date": "2018-11-15", "close": 2.88, "volume": 543970.0}, {"date": "2018-11-16", "close": 2.83, "volume": 700346.0}, {"date": "2018-11-19", "close": 2.86, "volume": 358894.0}, {"date": "2018-11-20", "close": 2.79, "volume": 529756.0}, {"date": "2018-11-21", "close": 2.85, "volume": 455168.0}, {"date": "2018-11-23", "close": 2.85, "volume": 428880.0}, {"date": "2018-11-26", "close": 2.91, "volume": 395465.0}, {"date": "2018-11-27", "close": 2.88, "volume": 417388.0}, {"date": "2018-11-28", "close": 2.97, "volume": 481119.0}, {"date": "2018-11-29", "close": 2.98, "volume": 355122.0}, {"date": "2018-11-30", "close": 2.98, "volume": 293108.0}, {"date": "2018-12-03", "close": 2.95, "volume": 385318.0}, {"date": "2018-12-04", "close": 2.97, "volume": 500446.0}, {"date": "2018-12-06", "close": 2.87, "volume": 449068.0}, {"date": "2018-12-07", "close": 2.85, "volume": 299537.0}, {"date": "2018-12-10", "close": 2.73, "volume": 679782.0}, {"date": "2018-12-11", "close": 2.68, "volume": 549377.0}, {"date": "2018-12-12", "close": 2.76, "volume": 495377.0}, {"date": "2018-12-13", "close": 2.78, "volume": 312639.0}, {"date": "2018-12-14", "close": 2.75, "volume": 526893.0}, {"date": "2018-12-17", "close": 2.71, "volume": 327463.0}, {"date": "2018-12-18", "close": 2.69, "volume": 551939.0}, {"date": "2018-12-19", "close": 2.62, "volume": 643692.0}, {"date": "2018-12-20", "close": 2.49, "volume": 811698.0}, {"date": "2018-12-21", "close": 2.39, "volume": 1247782.0}, {"date": "2018-12-24", "close": 2.26, "volume": 457736.0}, {"date": "2018-12-26", "close": 2.56, "volume": 711299.0}, {"date": "2018-12-27", "close": 2.57, "volume": 795179.0}, {"date": "2018-12-28", "close": 2.49, "volume": 969654.0}, {"date": "2018-12-31", "close": 2.39, "volume": 467323.0}, {"date": "2019-01-02", "close": 2.71, "volume": 700517.0}, {"date": "2019-01-03", "close": 2.77, "volume": 589058.0}, {"date": "2019-01-04", "close": 2.98, "volume": 997259.0}, {"date": "2019-01-07", "close": 3.17, "volume": 946164.0}, {"date": "2019-01-08", "close": 3.18, "volume": 990739.0}, {"date": "2019-01-09", "close": 3.2, "volume": 721262.0}, {"date": "2019-01-10", "close": 3.17, "volume": 478317.0}, {"date": "2019-01-11", "close": 3.09, "volume": 518878.0}, {"date": "2019-01-14", "close": 3.18, "volume": 568568.0}, {"date": "2019-01-15", "close": 3.2, "volume": 278506.0}, {"date": "2019-01-16", "close": 3.16, "volume": 303130.0}, {"date": "2019-01-17", "close": 3.2, "volume": 418673.0}, {"date": "2019-01-18", "close": 3.15, "volume": 388575.0}, {"date": "2019-01-22", "close": 3.09, "volume": 413583.0}, {"date": "2019-01-23", "close": 3.16, "volume": 287620.0}, {"date": "2019-01-24", "close": 3.2, "volume": 219929.0}, {"date": "2019-01-25", "close": 3.25, "volume": 898095.0}, {"date": "2019-01-28", "close": 3.47, "volume": 1178837.0}, {"date": "2019-01-29", "close": 3.54, "volume": 1155673.0}, {"date": "2019-01-30", "close": 3.45, "volume": 686072.0}, {"date": "2019-01-31", "close": 3.49, "volume": 507517.0}, {"date": "2019-02-01", "close": 3.47, "volume": 622286.0}, {"date": "2019-02-04", "close": 3.43, "volume": 297998.0}, {"date": "2019-02-05", "close": 3.44, "volume": 234467.0}, {"date": "2019-02-06", "close": 3.4, "volume": 386029.0}, {"date": "2019-02-07", "close": 3.24, "volume": 550837.0}, {"date": "2019-02-08", "close": 3.19, "volume": 243822.0}, {"date": "2019-02-11", "close": 3.34, "volume": 456733.0}, {"date": "2019-02-12", "close": 3.44, "volume": 541149.0}, {"date": "2019-02-13", "close": 3.4, "volume": 307525.0}, {"date": "2019-02-14", "close": 3.56, "volume": 1639999.0}, {"date": "2019-02-15", "close": 3.56, "volume": 520429.0}, {"date": "2019-02-19", "close": 3.6, "volume": 711820.0}, {"date": "2019-02-20", "close": 3.75, "volume": 906589.0}, {"date": "2019-02-21", "close": 3.56, "volume": 901159.0}, {"date": "2019-02-22", "close": 3.63, "volume": 364458.0}, {"date": "2019-02-25", "close": 3.57, "volume": 447299.0}, {"date": "2019-02-26", "close": 3.6, "volume": 426179.0}, {"date": "2019-02-27", "close": 3.59, "volume": 251529.0}, {"date": "2019-02-28", "close": 3.58, "volume": 396712.0}, {"date": "2019-03-01", "close": 3.59, "volume": 690298.0}, {"date": "2019-03-04", "close": 3.43, "volume": 1189709.0}, {"date": "2019-03-05", "close": 3.38, "volume": 606233.0}, {"date": "2019-03-06", "close": 3.31, "volume": 637516.0}, {"date": "2019-03-07", "close": 3.09, "volume": 1465707.0}, {"date": "2019-03-08", "close": 2.97, "volume": 621725.0}, {"date": "2019-03-11", "close": 3.11, "volume": 963650.0}, {"date": "2019-03-12", "close": 3.23, "volume": 688811.0}, {"date": "2019-03-13", "close": 3.2, "volume": 559192.0}, {"date": "2019-03-14", "close": 3.13, "volume": 740972.0}, {"date": "2019-03-15", "close": 3.06, "volume": 599083.0}, {"date": "2019-03-18", "close": 3.2, "volume": 744333.0}, {"date": "2019-03-19", "close": 3.27, "volume": 1116704.0}, {"date": "2019-03-20", "close": 3.27, "volume": 867802.0}, {"date": "2019-03-21", "close": 3.14, "volume": 339014.0}, {"date": "2019-03-22", "close": 3.07, "volume": 634586.0}, {"date": "2019-03-25", "close": 3.02, "volume": 684065.0}, {"date": "2019-03-26", "close": 3.04, "volume": 324955.0}, {"date": "2019-03-27", "close": 3.02, "volume": 353759.0}, {"date": "2019-03-28", "close": 3.01, "volume": 473923.0}, {"date": "2019-03-29", "close": 3.01, "volume": 265372.0}, {"date": "2019-04-01", "close": 3.04, "volume": 353132.0}, {"date": "2019-04-02", "close": 3.04, "volume": 233331.0}, {"date": "2019-04-03", "close": 3.09, "volume": 631113.0}, {"date": "2019-04-04", "close": 3.3, "volume": 1500738.0}, {"date": "2019-04-05", "close": 3.37, "volume": 608115.0}, {"date": "2019-04-08", "close": 3.51, "volume": 1218756.0}, {"date": "2019-04-09", "close": 3.51, "volume": 804751.0}, {"date": "2019-04-10", "close": 3.4, "volume": 469754.0}, {"date": "2019-04-11", "close": 3.39, "volume": 709574.0}, {"date": "2019-04-12", "close": 3.42, "volume": 340302.0}, {"date": "2019-04-15", "close": 3.38, "volume": 505846.0}, {"date": "2019-04-16", "close": 3.38, "volume": 356184.0}, {"date": "2019-04-17", "close": 3.49, "volume": 607939.0}, {"date": "2019-04-18", "close": 3.48, "volume": 722042.0}, {"date": "2019-04-22", "close": 3.45, "volume": 277169.0}, {"date": "2019-04-23", "close": 3.41, "volume": 565430.0}, {"date": "2019-04-24", "close": 3.33, "volume": 512635.0}, {"date": "2019-04-25", "close": 3.09, "volume": 1303298.0}, {"date": "2019-04-26", "close": 3.22, "volume": 788122.0}, {"date": "2019-04-29", "close": 3.32, "volume": 1460497.0}, {"date": "2019-04-30", "close": 3.32, "volume": 657133.0}, {"date": "2019-05-01", "close": 3.29, "volume": 638052.0}, {"date": "2019-05-02", "close": 3.39, "volume": 1391540.0}, {"date": "2019-05-03", "close": 3.4, "volume": 748352.0}, {"date": "2019-05-06", "close": 3.31, "volume": 612612.0}, {"date": "2019-05-07", "close": 3.36, "volume": 547342.0}, {"date": "2019-05-08", "close": 3.33, "volume": 496286.0}, {"date": "2019-05-09", "close": 3.31, "volume": 563896.0}, {"date": "2019-05-10", "close": 3.43, "volume": 624643.0}, {"date": "2019-05-13", "close": 3.39, "volume": 642609.0}, {"date": "2019-05-14", "close": 3.58, "volume": 1804755.0}, {"date": "2019-05-15", "close": 3.84, "volume": 2436476.0}, {"date": "2019-05-16", "close": 3.86, "volume": 1953694.0}, {"date": "2019-05-17", "close": 3.9, "volume": 1354158.0}, {"date": "2019-05-20", "close": 3.9, "volume": 1348301.0}, {"date": "2019-05-21", "close": 3.94, "volume": 660864.0}, {"date": "2019-05-22", "close": 4.16, "volume": 2640501.0}, {"date": "2019-05-23", "close": 3.95, "volume": 1737948.0}, {"date": "2019-05-24", "close": 4.07, "volume": 1057701.0}, {"date": "2019-05-28", "close": 4.27, "volume": 2004203.0}, {"date": "2019-05-29", "close": 3.93, "volume": 1915828.0}, {"date": "2019-05-30", "close": 3.95, "volume": 769340.0}, {"date": "2019-05-31", "close": 3.84, "volume": 918258.0}, {"date": "2019-06-03", "close": 3.92, "volume": 750572.0}, {"date": "2019-06-04", "close": 3.96, "volume": 838744.0}, {"date": "2019-06-05", "close": 3.94, "volume": 720680.0}, {"date": "2019-06-06", "close": 3.9, "volume": 531605.0}, {"date": "2019-06-07", "close": 4.01, "volume": 589224.0}, {"date": "2019-06-10", "close": 4.16, "volume": 924613.0}, {"date": "2019-06-11", "close": 4.17, "volume": 685543.0}, {"date": "2019-06-12", "close": 3.86, "volume": 1466911.0}, {"date": "2019-06-13", "close": 3.77, "volume": 1415136.0}, {"date": "2019-06-14", "close": 3.77, "volume": 872498.0}, {"date": "2019-06-17", "close": 3.62, "volume": 1061837.0}, {"date": "2019-06-18", "close": 3.55, "volume": 663468.0}, {"date": "2019-06-19", "close": 3.5, "volume": 849017.0}, {"date": "2019-06-20", "close": 3.64, "volume": 597254.0}, {"date": "2019-06-21", "close": 3.76, "volume": 674510.0}, {"date": "2019-06-24", "close": 3.71, "volume": 662664.0}, {"date": "2019-06-25", "close": 3.77, "volume": 694441.0}, {"date": "2019-06-26", "close": 3.8, "volume": 673925.0}, {"date": "2019-06-27", "close": 3.97, "volume": 963063.0}, {"date": "2019-06-28", "close": 4.08, "volume": 1117084.0}, {"date": "2019-07-01", "close": 4.03, "volume": 1342292.0}, {"date": "2019-07-02", "close": 4.06, "volume": 627496.0}, {"date": "2019-07-03", "close": 4.0, "volume": 745977.0}, {"date": "2019-07-05", "close": 4.23, "volume": 2438524.0}, {"date": "2019-07-08", "close": 4.19, "volume": 1122616.0}, {"date": "2019-07-09", "close": 4.14, "volume": 597305.0}, {"date": "2019-07-10", "close": 4.09, "volume": 461656.0}, {"date": "2019-07-11", "close": 4.01, "volume": 410919.0}, {"date": "2019-07-12", "close": 4.2, "volume": 900244.0}, {"date": "2019-07-15", "close": 4.07, "volume": 801624.0}, {"date": "2019-07-16", "close": 4.01, "volume": 743582.0}, {"date": "2019-07-17", "close": 4.06, "volume": 473922.0}, {"date": "2019-07-18", "close": 3.99, "volume": 633522.0}, {"date": "2019-07-19", "close": 3.99, "volume": 518610.0}, {"date": "2019-07-22", "close": 4.04, "volume": 341895.0}, {"date": "2019-07-23", "close": 4.06, "volume": 217062.0}, {"date": "2019-07-24", "close": 4.16, "volume": 784746.0}, {"date": "2019-07-25", "close": 4.15, "volume": 756053.0}, {"date": "2019-07-26", "close": 4.14, "volume": 537780.0}, {"date": "2019-07-29", "close": 4.24, "volume": 2481043.0}, {"date": "2019-07-30", "close": 4.15, "volume": 894266.0}, {"date": "2019-07-31", "close": 4.05, "volume": 817163.0}, {"date": "2019-08-01", "close": 4.15, "volume": 1226271.0}, {"date": "2019-08-02", "close": 4.5, "volume": 2182299.0}, {"date": "2019-08-05", "close": 4.31, "volume": 1565311.0}, {"date": "2019-08-06", "close": 4.4, "volume": 937814.0}, {"date": "2019-08-07", "close": 4.45, "volume": 688745.0}, {"date": "2019-08-08", "close": 4.62, "volume": 1318682.0}, {"date": "2019-08-09", "close": 4.55, "volume": 1040964.0}, {"date": "2019-08-12", "close": 4.56, "volume": 869140.0}, {"date": "2019-08-13", "close": 4.68, "volume": 1519988.0}, {"date": "2019-08-14", "close": 4.27, "volume": 1806529.0}, {"date": "2019-08-15", "close": 4.16, "volume": 1432461.0}, {"date": "2019-08-16", "close": 4.29, "volume": 831566.0}, {"date": "2019-08-19", "close": 4.5, "volume": 861357.0}, {"date": "2019-08-20", "close": 4.48, "volume": 569944.0}, {"date": "2019-08-21", "close": 4.48, "volume": 303927.0}, {"date": "2019-08-22", "close": 4.44, "volume": 346092.0}, {"date": "2019-08-23", "close": 4.32, "volume": 575789.0}, {"date": "2019-08-26", "close": 4.32, "volume": 513488.0}, {"date": "2019-08-27", "close": 4.36, "volume": 561877.0}, {"date": "2019-08-28", "close": 4.47, "volume": 560757.0}, {"date": "2019-08-29", "close": 4.48, "volume": 470618.0}, {"date": "2019-08-30", "close": 4.5, "volume": 283321.0}, {"date": "2019-09-03", "close": 4.48, "volume": 1014995.0}, {"date": "2019-09-04", "close": 4.63, "volume": 1279948.0}, {"date": "2019-09-05", "close": 4.53, "volume": 906808.0}, {"date": "2019-09-06", "close": 4.61, "volume": 558540.0}, {"date": "2019-09-09", "close": 5.1, "volume": 3146281.0}, {"date": "2019-09-10", "close": 5.0, "volume": 1628133.0}, {"date": "2019-09-11", "close": 4.93, "volume": 1333526.0}, {"date": "2019-09-12", "close": 5.12, "volume": 1244686.0}, {"date": "2019-09-13", "close": 5.5, "volume": 3406477.0}, {"date": "2019-09-16", "close": 5.64, "volume": 2818061.0}, {"date": "2019-09-17", "close": 5.61, "volume": 2350035.0}, {"date": "2019-09-18", "close": 5.47, "volume": 1567383.0}, {"date": "2019-09-19", "close": 5.24, "volume": 1952831.0}, {"date": "2019-09-20", "close": 5.37, "volume": 1479436.0}, {"date": "2019-09-23", "close": 5.56, "volume": 1076427.0}, {"date": "2019-09-24", "close": 5.44, "volume": 1132848.0}, {"date": "2019-09-25", "close": 5.41, "volume": 1158582.0}, {"date": "2019-09-26", "close": 5.11, "volume": 2008310.0}, {"date": "2019-09-27", "close": 5.06, "volume": 1430104.0}, {"date": "2019-09-30", "close": 4.89, "volume": 1968404.0}, {"date": "2019-10-01", "close": 4.83, "volume": 1315264.0}, {"date": "2019-10-02", "close": 4.78, "volume": 1196688.0}, {"date": "2019-10-03", "close": 4.78, "volume": 721266.0}, {"date": "2019-10-04", "close": 4.98, "volume": 1145643.0}, {"date": "2019-10-07", "close": 4.94, "volume": 833864.0}, {"date": "2019-10-08", "close": 4.86, "volume": 670709.0}, {"date": "2019-10-09", "close": 5.02, "volume": 990225.0}, {"date": "2019-10-10", "close": 5.11, "volume": 796819.0}, {"date": "2019-10-11", "close": 5.1, "volume": 1475727.0}, {"date": "2019-10-14", "close": 5.06, "volume": 508797.0}, {"date": "2019-10-15", "close": 5.04, "volume": 471867.0}, {"date": "2019-10-16", "close": 5.13, "volume": 531738.0}, {"date": "2019-10-17", "close": 5.28, "volume": 907594.0}, {"date": "2019-10-18", "close": 5.62, "volume": 2696803.0}, {"date": "2019-10-21", "close": 5.8, "volume": 1433343.0}, {"date": "2019-10-22", "close": 5.66, "volume": 1678021.0}, {"date": "2019-10-23", "close": 5.77, "volume": 1057622.0}, {"date": "2019-10-24", "close": 6.1, "volume": 2594868.0}, {"date": "2019-10-25", "close": 5.86, "volume": 1745429.0}, {"date": "2019-10-28", "close": 5.99, "volume": 1498661.0}, {"date": "2019-10-29", "close": 5.97, "volume": 1740619.0}, {"date": "2019-10-30", "close": 5.8, "volume": 1475455.0}, {"date": "2019-10-31", "close": 5.52, "volume": 3237727.0}, {"date": "2019-11-01", "close": 5.64, "volume": 1225124.0}, {"date": "2019-11-04", "close": 5.82, "volume": 1661326.0}, {"date": "2019-11-05", "close": 5.75, "volume": 898435.0}, {"date": "2019-11-06", "close": 5.79, "volume": 996583.0}, {"date": "2019-11-07", "close": 5.76, "volume": 984409.0}, {"date": "2019-11-08", "close": 5.88, "volume": 997092.0}, {"date": "2019-11-11", "close": 6.08, "volume": 2490587.0}, {"date": "2019-11-12", "close": 6.29, "volume": 2130832.0}, {"date": "2019-11-13", "close": 6.19, "volume": 1484231.0}, {"date": "2019-11-14", "close": 6.59, "volume": 2281524.0}, {"date": "2019-11-15", "close": 6.92, "volume": 2594641.0}, {"date": "2019-11-18", "close": 7.26, "volume": 3940974.0}, {"date": "2019-11-19", "close": 6.5, "volume": 4114453.0}, {"date": "2019-11-20", "close": 6.77, "volume": 1774132.0}, {"date": "2019-11-21", "close": 6.54, "volume": 1549217.0}, {"date": "2019-11-22", "close": 6.71, "volume": 1665228.0}, {"date": "2019-11-25", "close": 6.88, "volume": 2044306.0}, {"date": "2019-11-26", "close": 6.89, "volume": 1705804.0}, {"date": "2019-11-27", "close": 6.875, "volume": 1190319.0}, {"date": "2019-11-29", "close": 6.63, "volume": 1143161.0}, {"date": "2019-12-02", "close": 6.65, "volume": 2505382.0}, {"date": "2019-12-03", "close": 6.43, "volume": 1895803.0}, {"date": "2019-12-04", "close": 6.62, "volume": 1151619.0}, {"date": "2019-12-05", "close": 6.45, "volume": 883335.0}, {"date": "2019-12-06", "close": 6.55, "volume": 907417.0}, {"date": "2019-12-09", "close": 6.31, "volume": 774870.0}, {"date": "2019-12-10", "close": 6.09, "volume": 2570455.0}, {"date": "2019-12-11", "close": 6.07, "volume": 1503111.0}, {"date": "2019-12-12", "close": 6.2, "volume": 1164696.0}, {"date": "2019-12-13", "close": 6.29, "volume": 757235.0}, {"date": "2019-12-16", "close": 6.75, "volume": 1730988.0}, {"date": "2019-12-17", "close": 6.6, "volume": 745207.0}, {"date": "2019-12-18", "close": 6.82, "volume": 1679871.0}, {"date": "2019-12-19", "close": 6.69, "volume": 780012.0}, {"date": "2019-12-20", "close": 6.79, "volume": 738302.0}, {"date": "2019-12-23", "close": 6.96, "volume": 1223236.0}, {"date": "2019-12-24", "close": 7.11, "volume": 737014.0}, {"date": "2019-12-26", "close": 7.14, "volume": 595467.0}, {"date": "2019-12-27", "close": 6.94, "volume": 1283809.0}, {"date": "2019-12-30", "close": 6.97, "volume": 1188943.0}, {"date": "2019-12-31", "close": 7.18, "volume": 1046975.0}, {"date": "2020-01-02", "close": 8.0, "volume": 3058116.0}, {"date": "2020-01-03", "close": 7.81, "volume": 1984644.0}, {"date": "2020-01-06", "close": 8.3, "volume": 3212857.0}, {"date": "2020-01-07", "close": 8.15, "volume": 2713303.0}, {"date": "2020-01-08", "close": 8.2, "volume": 1756665.0}, {"date": "2020-01-09", "close": 8.59, "volume": 2562415.0}, {"date": "2020-01-10", "close": 9.07, "volume": 3309677.0}, {"date": "2020-01-13", "close": 9.81, "volume": 12257120.0}, {"date": "2020-01-14", "close": 10.37, "volume": 7509979.0}, {"date": "2020-01-15", "close": 10.62, "volume": 3330112.0}, {"date": "2020-01-16", "close": 11.06, "volume": 5344774.0}, {"date": "2020-01-17", "close": 12.04, "volume": 6752423.0}, {"date": "2020-01-21", "close": 10.96, "volume": 6427633.0}, {"date": "2020-01-22", "close": 10.0, "volume": 7029620.0}, {"date": "2020-01-23", "close": 8.95, "volume": 6523797.0}, {"date": "2020-01-24", "close": 9.7, "volume": 4494329.0}, {"date": "2020-01-27", "close": 9.15, "volume": 3154320.0}, {"date": "2020-01-28", "close": 10.33, "volume": 5407499.0}, {"date": "2020-01-29", "close": 10.02, "volume": 5503791.0}, {"date": "2020-01-30", "close": 9.95, "volume": 2260871.0}, {"date": "2020-01-31", "close": 9.87, "volume": 2230860.0}, {"date": "2020-02-03", "close": 10.49, "volume": 2781287.0}, {"date": "2020-02-04", "close": 10.63, "volume": 2975736.0}, {"date": "2020-02-05", "close": 10.63, "volume": 2031023.0}, {"date": "2020-02-06", "close": 10.97, "volume": 4642718.0}, {"date": "2020-02-07", "close": 10.75, "volume": 3696151.0}, {"date": "2020-02-10", "close": 11.42, "volume": 4494120.0}, {"date": "2020-02-11", "close": 11.08, "volume": 4268985.0}, {"date": "2020-02-12", "close": 11.35, "volume": 2031549.0}, {"date": "2020-02-13", "close": 11.17, "volume": 2254478.0}, {"date": "2020-02-14", "close": 11.36, "volume": 1558752.0}, {"date": "2020-02-18", "close": 12.5, "volume": 6622480.0}, {"date": "2020-02-19", "close": 14.14, "volume": 8162941.0}, {"date": "2020-02-20", "close": 12.785, "volume": 7650975.0}, {"date": "2020-02-21", "close": 13.14, "volume": 3519548.0}, {"date": "2020-02-24", "close": 11.15, "volume": 8068570.0}, {"date": "2020-02-25", "close": 11.14, "volume": 4908210.0}, {"date": "2020-02-26", "close": 10.5, "volume": 5042325.0}, {"date": "2020-02-27", "close": 8.435, "volume": 8150346.0}, {"date": "2020-02-28", "close": 8.9, "volume": 6381176.0}, {"date": "2020-03-02", "close": 10.03, "volume": 7718146.0}, {"date": "2020-03-03", "close": 10.25, "volume": 6613358.0}, {"date": "2020-03-04", "close": 10.62, "volume": 3595886.0}, {"date": "2020-03-05", "close": 10.64, "volume": 4481270.0}, {"date": "2020-03-06", "close": 9.72, "volume": 3726061.0}, {"date": "2020-03-09", "close": 8.5, "volume": 3894102.0}, {"date": "2020-03-10", "close": 9.98, "volume": 3583641.0}, {"date": "2020-03-11", "close": 8.97, "volume": 4102472.0}, {"date": "2020-03-12", "close": 7.78, "volume": 4791747.0}, {"date": "2020-03-13", "close": 8.26, "volume": 3784749.0}, {"date": "2020-03-16", "close": 7.85, "volume": 3722371.0}, {"date": "2020-03-17", "close": 8.0, "volume": 4733291.0}, {"date": "2020-03-18", "close": 7.33, "volume": 2783854.0}, {"date": "2020-03-19", "close": 7.49, "volume": 2997606.0}, {"date": "2020-03-20", "close": 7.86, "volume": 4644057.0}, {"date": "2020-03-23", "close": 7.83, "volume": 2421662.0}, {"date": "2020-03-24", "close": 8.29, "volume": 4125770.0}, {"date": "2020-03-25", "close": 8.29, "volume": 5550678.0}, {"date": "2020-03-26", "close": 8.22, "volume": 4641900.0}, {"date": "2020-03-27", "close": 7.7, "volume": 3134432.0}, {"date": "2020-03-30", "close": 7.57, "volume": 2881201.0}, {"date": "2020-03-31", "close": 7.61, "volume": 3556877.0}, {"date": "2020-04-01", "close": 7.26, "volume": 2035667.0}, {"date": "2020-04-02", "close": 7.75, "volume": 2675064.0}, {"date": "2020-04-03", "close": 7.58, "volume": 1448382.0}, {"date": "2020-04-06", "close": 8.46, "volume": 2215503.0}, {"date": "2020-04-07", "close": 8.71, "volume": 3046611.0}, {"date": "2020-04-08", "close": 9.13, "volume": 1960756.0}, {"date": "2020-04-09", "close": 9.17, "volume": 2658548.0}, {"date": "2020-04-13", "close": 9.17, "volume": 1529003.0}, {"date": "2020-04-14", "close": 10.14, "volume": 2727978.0}, {"date": "2020-04-15", "close": 9.46, "volume": 2686371.0}, {"date": "2020-04-16", "close": 10.01, "volume": 2040340.0}, {"date": "2020-04-17", "close": 10.2, "volume": 1517222.0}, {"date": "2020-04-20", "close": 10.09, "volume": 1221698.0}, {"date": "2020-04-21", "close": 9.76, "volume": 1422606.0}, {"date": "2020-04-22", "close": 10.26, "volume": 1665384.0}, {"date": "2020-04-23", "close": 10.06, "volume": 1938719.0}, {"date": "2020-04-24", "close": 10.09, "volume": 941876.0}, {"date": "2020-04-27", "close": 10.27, "volume": 2042160.0}, {"date": "2020-04-28", "close": 10.21, "volume": 1398595.0}, {"date": "2020-04-29", "close": 10.48, "volume": 1421881.0}, {"date": "2020-04-30", "close": 10.16, "volume": 1233548.0}, {"date": "2020-05-01", "close": 9.34, "volume": 3871939.0}, {"date": "2020-05-04", "close": 9.84, "volume": 1960274.0}, {"date": "2020-05-05", "close": 10.06, "volume": 1824849.0}, {"date": "2020-05-06", "close": 10.21, "volume": 1794345.0}, {"date": "2020-05-07", "close": 9.91, "volume": 1537174.0}, {"date": "2020-05-08", "close": 9.91, "volume": 1688425.0}, {"date": "2020-05-11", "close": 9.56, "volume": 1940778.0}, {"date": "2020-05-12", "close": 9.59, "volume": 2478794.0}, {"date": "2020-05-13", "close": 9.31, "volume": 1984929.0}, {"date": "2020-05-14", "close": 9.4, "volume": 1391207.0}, {"date": "2020-05-15", "close": 9.59, "volume": 1304804.0}, {"date": "2020-05-18", "close": 9.87, "volume": 1256772.0}, {"date": "2020-05-19", "close": 9.63, "volume": 1077448.0}, {"date": "2020-05-20", "close": 9.8, "volume": 1071564.0}, {"date": "2020-05-21", "close": 9.71, "volume": 1038181.0}, {"date": "2020-05-22", "close": 9.78, "volume": 863647.0}, {"date": "2020-05-26", "close": 10.81, "volume": 3954537.0}, {"date": "2020-05-27", "close": 10.545, "volume": 2727305.0}, {"date": "2020-05-28", "close": 10.385, "volume": 2171981.0}, {"date": "2020-05-29", "close": 10.79, "volume": 1521124.0}, {"date": "2020-06-01", "close": 11.7, "volume": 2021195.0}, {"date": "2020-06-02", "close": 11.37, "volume": 2693163.0}, {"date": "2020-06-03", "close": 11.47, "volume": 2047585.0}, {"date": "2020-06-04", "close": 11.945, "volume": 3155967.0}, {"date": "2020-06-05", "close": 12.1, "volume": 2826906.0}, {"date": "2020-06-08", "close": 12.52, "volume": 2071785.0}, {"date": "2020-06-09", "close": 12.42, "volume": 2320334.0}, {"date": "2020-06-10", "close": 14.58, "volume": 7695515.0}, {"date": "2020-06-11", "close": 12.03, "volume": 5205714.0}, {"date": "2020-06-12", "close": 13.39, "volume": 4127948.0}, {"date": "2020-06-15", "close": 13.88, "volume": 3481496.0}, {"date": "2020-06-16", "close": 14.21, "volume": 2616856.0}, {"date": "2020-06-17", "close": 13.65, "volume": 2448634.0}, {"date": "2020-06-18", "close": 14.0, "volume": 1972462.0}, {"date": "2020-06-19", "close": 13.44, "volume": 2361575.0}, {"date": "2020-06-22", "close": 13.72, "volume": 1667196.0}, {"date": "2020-06-23", "close": 14.155, "volume": 2448286.0}, {"date": "2020-06-24", "close": 13.65, "volume": 2492716.0}, {"date": "2020-06-25", "close": 14.07, "volume": 2426535.0}, {"date": "2020-06-26", "close": 13.65, "volume": 1876753.0}, {"date": "2020-06-29", "close": 15.53, "volume": 9450295.0}, {"date": "2020-06-30", "close": 16.11, "volume": 2418715.0}, {"date": "2020-07-01", "close": 16.11, "volume": 3385050.0}, {"date": "2020-07-02", "close": 17.36, "volume": 4437263.0}, {"date": "2020-07-06", "close": 19.935, "volume": 8112483.0}, {"date": "2020-07-07", "close": 19.54, "volume": 5243527.0}, {"date": "2020-07-08", "close": 20.06, "volume": 5268132.0}, {"date": "2020-07-09", "close": 20.755, "volume": 6277458.0}, {"date": "2020-07-10", "close": 20.5, "volume": 3046379.0}, {"date": "2020-07-13", "close": 18.22, "volume": 8256220.0}, {"date": "2020-07-14", "close": 19.38, "volume": 3244510.0}, {"date": "2020-07-15", "close": 20.68, "volume": 3784325.0}, {"date": "2020-07-16", "close": 19.24, "volume": 3922402.0}, {"date": "2020-07-17", "close": 19.515, "volume": 2600339.0}, {"date": "2020-07-20", "close": 18.99, "volume": 3315222.0}, {"date": "2020-07-21", "close": 18.7, "volume": 5712226.0}, {"date": "2020-07-22", "close": 18.1, "volume": 3626102.0}, {"date": "2020-07-23", "close": 16.37, "volume": 6417393.0}, {"date": "2020-07-24", "close": 15.81, "volume": 4646556.0}, {"date": "2020-07-27", "close": 15.44, "volume": 3138681.0}, {"date": "2020-07-28", "close": 15.03, "volume": 2393591.0}, {"date": "2020-07-29", "close": 14.88, "volume": 3990364.0}, {"date": "2020-07-30", "close": 14.55, "volume": 3042832.0}, {"date": "2020-07-31", "close": 14.22, "volume": 2646137.0}, {"date": "2020-08-03", "close": 15.32, "volume": 6652375.0}, {"date": "2020-08-04", "close": 15.02, "volume": 4664498.0}, {"date": "2020-08-05", "close": 15.16, "volume": 4280949.0}, {"date": "2020-08-06", "close": 14.91, "volume": 5152532.0}, {"date": "2020-08-07", "close": 14.745, "volume": 5741602.0}, {"date": "2020-08-10", "close": 14.81, "volume": 3626738.0}, {"date": "2020-08-11", "close": 13.82, "volume": 3673771.0}, {"date": "2020-08-12", "close": 14.4, "volume": 3210915.0}, {"date": "2020-08-13", "close": 14.77, "volume": 2817500.0}, {"date": "2020-08-14", "close": 14.37, "volume": 1792902.0}, {"date": "2020-08-17", "close": 15.54, "volume": 4259257.0}, {"date": "2020-08-18", "close": 15.9, "volume": 5195180.0}, {"date": "2020-08-19", "close": 15.96, "volume": 8583270.0}, {"date": "2020-08-20", "close": 15.055, "volume": 6707286.0}, {"date": "2020-08-21", "close": 16.215, "volume": 8115933.0}, {"date": "2020-08-24", "close": 16.49, "volume": 9631177.0}, {"date": "2020-08-25", "close": 16.05, "volume": 5871256.0}, {"date": "2020-08-26", "close": 15.84, "volume": 5286430.0}, {"date": "2020-08-27", "close": 15.82, "volume": 3789733.0}, {"date": "2020-08-28", "close": 15.99, "volume": 3013241.0}, {"date": "2020-08-31", "close": 16.6, "volume": 3547120.0}, {"date": "2020-09-01", "close": 16.94, "volume": 3649940.0}, {"date": "2020-09-02", "close": 15.56, "volume": 6595267.0}, {"date": "2020-09-03", "close": 13.93, "volume": 6525338.0}, {"date": "2020-09-04", "close": 13.72, "volume": 6140793.0}, {"date": "2020-09-08", "close": 13.945, "volume": 5951990.0}, {"date": "2020-09-09", "close": 14.32, "volume": 3235373.0}, {"date": "2020-09-10", "close": 14.08, "volume": 2681984.0}, {"date": "2020-09-11", "close": 13.8, "volume": 2841488.0}, {"date": "2020-09-14", "close": 14.43, "volume": 3447669.0}, {"date": "2020-09-15", "close": 15.25, "volume": 5208875.0}, {"date": "2020-09-16", "close": 15.61, "volume": 4157676.0}, {"date": "2020-09-17", "close": 15.71, "volume": 2801629.0}, {"date": "2020-09-18", "close": 15.91, "volume": 4964654.0}, {"date": "2020-09-21", "close": 16.33, "volume": 5218745.0}, {"date": "2020-09-22", "close": 16.0, "volume": 3248517.0}, {"date": "2020-09-23", "close": 14.96, "volume": 3157126.0}, {"date": "2020-09-24", "close": 14.22, "volume": 3044557.0}, {"date": "2020-09-25", "close": 14.26, "volume": 2987160.0}, {"date": "2020-09-28", "close": 14.915, "volume": 5580507.0}, {"date": "2020-09-29", "close": 15.1, "volume": 6061579.0}, {"date": "2020-09-30", "close": 15.1, "volume": 3656952.0}, {"date": "2020-10-01", "close": 16.455, "volume": 5717298.0}, {"date": "2020-10-02", "close": 16.03, "volume": 3779211.0}, {"date": "2020-10-05", "close": 17.54, "volume": 5015069.0}, {"date": "2020-10-06", "close": 17.39, "volume": 4509931.0}, {"date": "2020-10-07", "close": 18.36, "volume": 4834017.0}, {"date": "2020-10-08", "close": 17.65, "volume": 4448274.0}, {"date": "2020-10-09", "close": 18.82, "volume": 4249546.0}, {"date": "2020-10-12", "close": 18.475, "volume": 3405604.0}, {"date": "2020-10-13", "close": 18.715, "volume": 2389687.0}, {"date": "2020-10-14", "close": 18.86, "volume": 2745036.0}, {"date": "2020-10-15", "close": 18.51, "volume": 4940183.0}, {"date": "2020-10-16", "close": 17.89, "volume": 2672704.0}, {"date": "2020-10-19", "close": 17.29, "volume": 2046954.0}, {"date": "2020-10-20", "close": 16.8, "volume": 2684306.0}, {"date": "2020-10-21", "close": 15.705, "volume": 3131922.0}, {"date": "2020-10-22", "close": 16.05, "volume": 2729626.0}, {"date": "2020-10-23", "close": 16.0, "volume": 1801203.0}, {"date": "2020-10-26", "close": 15.2, "volume": 2647810.0}, {"date": "2020-10-27", "close": 15.19, "volume": 2005683.0}, {"date": "2020-10-28", "close": 14.44, "volume": 2470093.0}, {"date": "2020-10-29", "close": 14.78, "volume": 1728256.0}, {"date": "2020-10-30", "close": 14.77, "volume": 3042055.0}, {"date": "2020-11-02", "close": 15.35, "volume": 2621243.0}, {"date": "2020-11-03", "close": 16.35, "volume": 3445443.0}, {"date": "2020-11-04", "close": 15.83, "volume": 4781989.0}, {"date": "2020-11-05", "close": 16.67, "volume": 3063257.0}, {"date": "2020-11-06", "close": 15.59, "volume": 4558585.0}, {"date": "2020-11-09", "close": 16.16, "volume": 4714085.0}, {"date": "2020-11-10", "close": 15.07, "volume": 5195525.0}, {"date": "2020-11-11", "close": 16.16, "volume": 3300581.0}, {"date": "2020-11-12", "close": 16.02, "volume": 2466866.0}, {"date": "2020-11-13", "close": 16.18, "volume": 2367813.0}, {"date": "2020-11-16", "close": 17.02, "volume": 5271794.0}, {"date": "2020-11-17", "close": 17.28, "volume": 4359110.0}, {"date": "2020-11-18", "close": 16.91, "volume": 4113265.0}, {"date": "2020-11-19", "close": 18.16, "volume": 4527636.0}, {"date": "2020-11-20", "close": 19.29, "volume": 7596134.0}, {"date": "2020-11-23", "close": 21.58, "volume": 13302660.0}, {"date": "2020-11-24", "close": 19.99, "volume": 19657240.0}, {"date": "2020-11-25", "close": 20.27, "volume": 7187680.0}, {"date": "2020-11-27", "close": 20.52, "volume": 4184860.0}, {"date": "2020-11-30", "close": 20.53, "volume": 5969825.0}, {"date": "2020-12-01", "close": 19.94, "volume": 5172195.0}, {"date": "2020-12-02", "close": 19.04, "volume": 5106893.0}, {"date": "2020-12-03", "close": 18.36, "volume": 5201695.0}, {"date": "2020-12-04", "close": 19.23, "volume": 3515504.0}, {"date": "2020-12-07", "close": 19.43, "volume": 2521214.0}, {"date": "2020-12-08", "close": 21.14, "volume": 7594684.0}, {"date": "2020-12-09", "close": 19.68, "volume": 5979629.0}, {"date": "2020-12-10", "close": 19.66, "volume": 2856676.0}, {"date": "2020-12-11", "close": 19.03, "volume": 2833720.0}, {"date": "2020-12-14", "close": 18.44, "volume": 3980701.0}, {"date": "2020-12-15", "close": 19.39, "volume": 3565881.0}, {"date": "2020-12-16", "close": 19.64, "volume": 3392140.0}, {"date": "2020-12-17", "close": 20.48, "volume": 5403991.0}, {"date": "2020-12-18", "close": 21.18, "volume": 12430480.0}, {"date": "2020-12-21", "close": 20.79, "volume": 5031580.0}, {"date": "2020-12-22", "close": 22.705, "volume": 11778640.0}, {"date": "2020-12-23", "close": 23.48, "volume": 7070788.0}, {"date": "2020-12-24", "close": 23.45, "volume": 3824489.0}, {"date": "2020-12-28", "close": 22.86, "volume": 6000584.0}, {"date": "2020-12-29", "close": 22.07, "volume": 5321758.0}, {"date": "2020-12-30", "close": 23.56, "volume": 4465932.0}, {"date": "2020-12-31", "close": 23.4, "volume": 2260735.0}, {"date": "2021-01-04", "close": 22.53, "volume": 4125460.0}, {"date": "2021-01-05", "close": 23.08, "volume": 2766729.0}, {"date": "2021-01-06", "close": 24.305, "volume": 6575927.0}, {"date": "2021-01-07", "close": 28.13, "volume": 9392116.0}, {"date": "2021-01-08", "close": 28.84, "volume": 8095070.0}, {"date": "2021-01-11", "close": 28.96, "volume": 5605085.0}, {"date": "2021-01-12", "close": 34.36, "volume": 18051920.0}, {"date": "2021-01-13", "close": 36.575, "volume": 19120470.0}, {"date": "2021-01-14", "close": 34.55, "volume": 10513830.0}, {"date": "2021-01-15", "close": 30.825, "volume": 9557332.0}, {"date": "2021-01-19", "close": 35.86, "volume": 9861522.0}, {"date": "2021-01-20", "close": 35.26, "volume": 7868308.0}, {"date": "2021-01-21", "close": 35.63, "volume": 6435355.0}, {"date": "2021-01-22", "close": 37.07, "volume": 5617328.0}, {"date": "2021-01-25", "close": 35.4, "volume": 8651027.0}, {"date": "2021-01-26", "close": 37.31, "volume": 9363590.0}, {"date": "2021-01-27", "close": 34.37, "volume": 7355586.0}, {"date": "2021-01-28", "close": 34.0, "volume": 5060403.0}, {"date": "2021-01-29", "close": 34.17, "volume": 5248044.0}, {"date": "2021-02-01", "close": 35.53, "volume": 3654961.0}, {"date": "2021-02-02", "close": 36.51, "volume": 4237916.0}, {"date": "2021-02-03", "close": 37.07, "volume": 3165324.0}, {"date": "2021-02-04", "close": 38.15, "volume": 5533159.0}, {"date": "2021-02-05", "close": 38.68, "volume": 3133285.0}, {"date": "2021-02-08", "close": 40.99, "volume": 4294098.0}, {"date": "2021-02-09", "close": 40.9, "volume": 4245194.0}, {"date": "2021-02-10", "close": 35.47, "volume": 18088950.0}, {"date": "2021-02-11", "close": 36.68, "volume": 6221368.0}, {"date": "2021-02-12", "close": 35.99, "volume": 4234224.0}, {"date": "2021-02-16", "close": 33.75, "volume": 7894566.0}, {"date": "2021-02-17", "close": 32.1, "volume": 8863734.0}, {"date": "2021-02-18", "close": 30.16, "volume": 9108305.0}, {"date": "2021-02-19", "close": 32.2, "volume": 7352223.0}, {"date": "2021-02-22", "close": 30.3, "volume": 5738884.0}, {"date": "2021-02-23", "close": 29.75, "volume": 9957207.0}, {"date": "2021-02-24", "close": 30.13, "volume": 4562197.0}, {"date": "2021-02-25", "close": 27.27, "volume": 6519483.0}, {"date": "2021-02-26", "close": 27.82, "volume": 7048170.0}, {"date": "2021-03-01", "close": 29.79, "volume": 5337723.0}, {"date": "2021-03-02", "close": 28.21, "volume": 4254503.0}, {"date": "2021-03-03", "close": 25.57, "volume": 7888848.0}, {"date": "2021-03-04", "close": 23.58, "volume": 10458970.0}, {"date": "2021-03-05", "close": 22.38, "volume": 12201650.0}, {"date": "2021-03-08", "close": 21.15, "volume": 7544440.0}, {"date": "2021-03-09", "close": 23.49, "volume": 9337616.0}, {"date": "2021-03-10", "close": 23.49, "volume": 11356860.0}, {"date": "2021-03-11", "close": 26.13, "volume": 11522040.0}, {"date": "2021-03-12", "close": 26.36, "volume": 9988581.0}, {"date": "2021-03-15", "close": 26.71, "volume": 4786600.0}, {"date": "2021-03-16", "close": 25.79, "volume": 4779115.0}, {"date": "2021-03-17", "close": 25.815, "volume": 5145183.0}, {"date": "2021-03-18", "close": 24.51, "volume": 4243496.0}, {"date": "2021-03-19", "close": 24.91, "volume": 5006015.0}, {"date": "2021-03-22", "close": 25.45, "volume": 3491735.0}, {"date": "2021-03-23", "close": 23.6, "volume": 4629754.0}, {"date": "2021-03-24", "close": 22.09, "volume": 5637285.0}, {"date": "2021-03-25", "close": 22.54, "volume": 5276872.0}, {"date": "2021-03-26", "close": 22.75, "volume": 2917309.0}, {"date": "2021-03-29", "close": 21.255, "volume": 4355426.0}, {"date": "2021-03-30", "close": 22.79, "volume": 5778924.0}, {"date": "2021-03-31", "close": 24.34, "volume": 4922883.0}, {"date": "2021-04-01", "close": 24.15, "volume": 4976243.0}, {"date": "2021-04-05", "close": 24.77, "volume": 5352888.0}, {"date": "2021-04-06", "close": 24.44, "volume": 3712497.0}, {"date": "2021-04-07", "close": 23.26, "volume": 4485767.0}, {"date": "2021-04-08", "close": 24.065, "volume": 3656211.0}, {"date": "2021-04-09", "close": 23.3, "volume": 2518069.0}, {"date": "2021-04-12", "close": 22.32, "volume": 3557526.0}, {"date": "2021-04-13", "close": 22.095, "volume": 6575132.0}, {"date": "2021-04-14", "close": 22.13, "volume": 3518973.0}, {"date": "2021-04-15", "close": 20.63, "volume": 6557310.0}, {"date": "2021-04-16", "close": 21.42, "volume": 5427853.0}, {"date": "2021-04-19", "close": 20.26, "volume": 5406633.0}, {"date": "2021-04-20", "close": 19.32, "volume": 5516868.0}, {"date": "2021-04-21", "close": 20.07, "volume": 7305158.0}, {"date": "2021-04-22", "close": 20.33, "volume": 4960926.0}, {"date": "2021-04-23", "close": 21.91, "volume": 5532684.0}, {"date": "2021-04-26", "close": 22.39, "volume": 4826697.0}, {"date": "2021-04-27", "close": 22.52, "volume": 3611056.0}, {"date": "2021-04-28", "close": 22.71, "volume": 3382898.0}, {"date": "2021-04-29", "close": 22.13, "volume": 3731771.0}, {"date": "2021-04-30", "close": 21.87, "volume": 3228670.0}, {"date": "2021-05-03", "close": 20.26, "volume": 6133641.0}, {"date": "2021-05-04", "close": 16.26, "volume": 16512140.0}, {"date": "2021-05-05", "close": 15.59, "volume": 9592331.0}, {"date": "2021-05-06", "close": 15.15, "volume": 10651570.0}, {"date": "2021-05-07", "close": 15.4, "volume": 7092526.0}, {"date": "2021-05-10", "close": 14.38, "volume": 6513122.0}, {"date": "2021-05-11", "close": 14.7, "volume": 11280720.0}, {"date": "2021-05-12", "close": 14.385, "volume": 4470968.0}, {"date": "2021-05-13", "close": 13.83, "volume": 5513774.0}, {"date": "2021-05-14", "close": 14.64, "volume": 6025116.0}, {"date": "2021-05-17", "close": 14.29, "volume": 5394184.0}, {"date": "2021-05-18", "close": 15.12, "volume": 7096875.0}, {"date": "2021-05-19", "close": 15.38, "volume": 6915174.0}, {"date": "2021-05-20", "close": 15.66, "volume": 4384608.0}, {"date": "2021-05-21", "close": 16.39, "volume": 7744964.0}, {"date": "2021-05-24", "close": 16.25, "volume": 3597819.0}, {"date": "2021-05-25", "close": 16.13, "volume": 3468035.0}, {"date": "2021-05-26", "close": 16.79, "volume": 3740783.0}, {"date": "2021-05-27", "close": 17.12, "volume": 4475282.0}, {"date": "2021-05-28", "close": 17.32, "volume": 5144499.0}, {"date": "2021-06-01", "close": 17.36, "volume": 3979932.0}, {"date": "2021-06-02", "close": 17.21, "volume": 4028586.0}, {"date": "2021-06-03", "close": 16.84, "volume": 3661800.0}, {"date": "2021-06-04", "close": 17.0, "volume": 3124612.0}, {"date": "2021-06-07", "close": 18.1, "volume": 5981086.0}, {"date": "2021-06-08", "close": 18.42, "volume": 5861383.0}, {"date": "2021-06-09", "close": 18.11, "volume": 4775348.0}, {"date": "2021-06-10", "close": 17.92, "volume": 2927414.0}, {"date": "2021-06-11", "close": 18.22, "volume": 2298450.0}, {"date": "2021-06-14", "close": 17.83, "volume": 2600657.0}, {"date": "2021-06-15", "close": 17.11, "volume": 2890726.0}, {"date": "2021-06-16", "close": 17.2, "volume": 3101478.0}, {"date": "2021-06-17", "close": 17.49, "volume": 2644131.0}, {"date": "2021-06-18", "close": 16.93, "volume": 3667615.0}, {"date": "2021-06-21", "close": 16.92, "volume": 2440701.0}, {"date": "2021-06-22", "close": 18.02, "volume": 3906545.0}, {"date": "2021-06-23", "close": 18.41, "volume": 3020544.0}, {"date": "2021-06-24", "close": 17.9, "volume": 4357614.0}, {"date": "2021-06-25", "close": 18.1, "volume": 3153820.0}, {"date": "2021-06-28", "close": 18.68, "volume": 3668339.0}, {"date": "2021-06-29", "close": 18.29, "volume": 3796551.0}, {"date": "2021-06-30", "close": 18.22, "volume": 2650462.0}, {"date": "2021-07-01", "close": 18.22, "volume": 3628361.0}, {"date": "2021-07-02", "close": 18.19, "volume": 2796405.0}, {"date": "2021-07-06", "close": 18.15, "volume": 4042198.0}, {"date": "2021-07-07", "close": 16.63, "volume": 4230654.0}, {"date": "2021-07-08", "close": 16.68, "volume": 3124926.0}, {"date": "2021-07-09", "close": 16.99, "volume": 1873404.0}, {"date": "2021-07-12", "close": 16.96, "volume": 2458993.0}, {"date": "2021-07-13", "close": 16.19, "volume": 2663760.0}, {"date": "2021-07-14", "close": 15.46, "volume": 4482776.0}, {"date": "2021-07-15", "close": 15.21, "volume": 4675961.0}, {"date": "2021-07-16", "close": 15.15, "volume": 2550712.0}, {"date": "2021-07-19", "close": 15.22, "volume": 3301537.0}, {"date": "2021-07-20", "close": 15.81, "volume": 2419937.0}, {"date": "2021-07-21", "close": 16.55, "volume": 2023600.0}, {"date": "2021-07-22", "close": 16.11, "volume": 1459811.0}, {"date": "2021-07-23", "close": 15.76, "volume": 1802148.0}, {"date": "2021-07-26", "close": 15.6, "volume": 1853695.0}, {"date": "2021-07-27", "close": 15.53, "volume": 2951913.0}, {"date": "2021-07-28", "close": 16.42, "volume": 2595485.0}, {"date": "2021-07-29", "close": 16.06, "volume": 1929048.0}, {"date": "2021-07-30", "close": 16.17, "volume": 2157476.0}, {"date": "2021-08-02", "close": 15.84, "volume": 1821502.0}, {"date": "2021-08-03", "close": 15.63, "volume": 1778852.0}, {"date": "2021-08-04", "close": 15.22, "volume": 2507383.0}, {"date": "2021-08-05", "close": 15.23, "volume": 2553750.0}, {"date": "2021-08-06", "close": 15.49, "volume": 3961617.0}, {"date": "2021-08-09", "close": 16.42, "volume": 3456616.0}, {"date": "2021-08-10", "close": 16.53, "volume": 3627916.0}, {"date": "2021-08-11", "close": 15.92, "volume": 3292864.0}, {"date": "2021-08-12", "close": 15.76, "volume": 2025369.0}, {"date": "2021-08-13", "close": 15.12, "volume": 2345832.0}, {"date": "2021-08-16", "close": 15.0, "volume": 3547482.0}, {"date": "2021-08-17", "close": 14.77, "volume": 3188535.0}, {"date": "2021-08-18", "close": 15.31, "volume": 4288930.0}, {"date": "2021-08-19", "close": 15.02, "volume": 3303079.0}, {"date": "2021-08-20", "close": 14.83, "volume": 3672599.0}, {"date": "2021-08-23", "close": 16.19, "volume": 5868345.0}, {"date": "2021-08-24", "close": 16.69, "volume": 3917002.0}, {"date": "2021-08-25", "close": 16.26, "volume": 3640745.0}, {"date": "2021-08-26", "close": 16.09, "volume": 2510327.0}, {"date": "2021-08-27", "close": 16.37, "volume": 1886862.0}, {"date": "2021-08-30", "close": 16.49, "volume": 3483058.0}, {"date": "2021-08-31", "close": 16.8, "volume": 3992670.0}, {"date": "2021-09-01", "close": 16.64, "volume": 2801055.0}, {"date": "2021-09-02", "close": 16.87, "volume": 2529390.0}, {"date": "2021-09-03", "close": 16.4, "volume": 2849988.0}, {"date": "2021-09-07", "close": 16.95, "volume": 4614085.0}, {"date": "2021-09-08", "close": 15.47, "volume": 4009068.0}, {"date": "2021-09-09", "close": 15.7, "volume": 2757721.0}, {"date": "2021-09-10", "close": 15.28, "volume": 1987142.0}, {"date": "2021-09-13", "close": 15.53, "volume": 3920340.0}, {"date": "2021-09-14", "close": 15.51, "volume": 2724404.0}, {"date": "2021-09-15", "close": 15.18, "volume": 2614037.0}, {"date": "2021-09-16", "close": 15.15, "volume": 1654804.0}, {"date": "2021-09-17", "close": 15.84, "volume": 3573998.0}, {"date": "2021-09-20", "close": 15.06, "volume": 4498940.0}, {"date": "2021-09-21", "close": 15.1, "volume": 2201270.0}, {"date": "2021-09-22", "close": 15.55, "volume": 1898981.0}, {"date": "2021-09-23", "close": 15.54, "volume": 2314332.0}, {"date": "2021-09-24", "close": 14.74, "volume": 3628285.0}, {"date": "2021-09-27", "close": 15.19, "volume": 2602820.0}, {"date": "2021-09-28", "close": 14.41, "volume": 3188590.0}, {"date": "2021-09-29", "close": 13.77, "volume": 3458974.0}, {"date": "2021-09-30", "close": 14.05, "volume": 2400252.0}, {"date": "2021-10-01", "close": 14.04, "volume": 2216086.0}, {"date": "2021-10-04", "close": 13.26, "volume": 3322030.0}, {"date": "2021-10-05", "close": 13.22, "volume": 2812946.0}, {"date": "2021-10-06", "close": 13.08, "volume": 3066912.0}, {"date": "2021-10-07", "close": 13.57, "volume": 3086232.0}, {"date": "2021-10-08", "close": 13.76, "volume": 2257010.0}, {"date": "2021-10-11", "close": 13.76, "volume": 2732992.0}, {"date": "2021-10-12", "close": 14.94, "volume": 5802263.0}, {"date": "2021-10-13", "close": 16.12, "volume": 6432010.0}, {"date": "2021-10-14", "close": 15.69, "volume": 5961064.0}, {"date": "2021-10-15", "close": 15.77, "volume": 3904078.0}, {"date": "2021-10-18", "close": 15.88, "volume": 3251870.0}, {"date": "2021-10-19", "close": 16.66, "volume": 4236697.0}, {"date": "2021-10-20", "close": 16.6, "volume": 3278361.0}, {"date": "2021-10-21", "close": 16.3, "volume": 3293733.0}, {"date": "2021-10-22", "close": 15.63, "volume": 2735513.0}, {"date": "2021-10-25", "close": 16.47, "volume": 4951194.0}, {"date": "2021-10-26", "close": 16.0, "volume": 4364040.0}, {"date": "2021-10-27", "close": 16.15, "volume": 3224119.0}, {"date": "2021-10-28", "close": 17.71, "volume": 9628409.0}, {"date": "2021-10-29", "close": 18.12, "volume": 3897639.0}, {"date": "2021-11-01", "close": 19.07, "volume": 6191926.0}, {"date": "2021-11-02", "close": 18.32, "volume": 4905793.0}, {"date": "2021-11-03", "close": 18.33, "volume": 3627279.0}, {"date": "2021-11-04", "close": 18.26, "volume": 2668824.0}, {"date": "2021-11-05", "close": 17.74, "volume": 3344427.0}, {"date": "2021-11-08", "close": 19.34, "volume": 6123244.0}, {"date": "2021-11-09", "close": 16.91, "volume": 9859393.0}, {"date": "2021-11-10", "close": 17.0, "volume": 3521502.0}, {"date": "2021-11-11", "close": 17.93, "volume": 4060747.0}, {"date": "2021-11-12", "close": 18.27, "volume": 3056091.0}, {"date": "2021-11-15", "close": 17.81, "volume": 3235249.0}, {"date": "2021-11-16", "close": 17.84, "volume": 2383697.0}, {"date": "2021-11-17", "close": 16.67, "volume": 3888561.0}, {"date": "2021-11-18", "close": 16.06, "volume": 3481135.0}, {"date": "2021-11-19", "close": 16.27, "volume": 3979419.0}, {"date": "2021-11-22", "close": 16.05, "volume": 5709973.0}, {"date": "2021-11-23", "close": 15.67, "volume": 3381702.0}, {"date": "2021-11-24", "close": 15.91, "volume": 1883335.0}, {"date": "2021-11-26", "close": 15.33, "volume": 2331692.0}, {"date": "2021-11-29", "close": 15.33, "volume": 2125064.0}, {"date": "2021-11-30", "close": 15.16, "volume": 2977366.0}, {"date": "2021-12-01", "close": 14.11, "volume": 4835928.0}, {"date": "2021-12-02", "close": 14.01, "volume": 4766216.0}, {"date": "2021-12-03", "close": 13.23, "volume": 6515157.0}, {"date": "2021-12-06", "close": 13.57, "volume": 4656656.0}, {"date": "2021-12-07", "close": 14.29, "volume": 3891804.0}, {"date": "2021-12-08", "close": 14.45, "volume": 2611862.0}, {"date": "2021-12-09", "close": 13.46, "volume": 3638894.0}, {"date": "2021-12-10", "close": 13.16, "volume": 3701267.0}, {"date": "2021-12-13", "close": 13.06, "volume": 3282860.0}, {"date": "2021-12-14", "close": 12.36, "volume": 5347505.0}, {"date": "2021-12-15", "close": 12.72, "volume": 4779042.0}, {"date": "2021-12-16", "close": 12.6, "volume": 6046306.0}, {"date": "2021-12-17", "close": 12.87, "volume": 5580042.0}, {"date": "2021-12-20", "close": 12.07, "volume": 4806061.0}, {"date": "2021-12-21", "close": 12.54, "volume": 3398069.0}, {"date": "2021-12-22", "close": 12.51, "volume": 2940442.0}, {"date": "2021-12-23", "close": 12.67, "volume": 2685762.0}, {"date": "2021-12-27", "close": 12.6, "volume": 3391230.0}, {"date": "2021-12-28", "close": 12.43, "volume": 2756322.0}, {"date": "2021-12-29", "close": 11.98, "volume": 4549174.0}, {"date": "2021-12-30", "close": 12.66, "volume": 4927319.0}, {"date": "2021-12-31", "close": 12.56, "volume": 2686446.0}, {"date": "2022-01-03", "close": 12.63, "volume": 2641099.0}, {"date": "2022-01-04", "close": 12.57, "volume": 4320533.0}, {"date": "2022-01-05", "close": 12.01, "volume": 4720263.0}, {"date": "2022-01-06", "close": 11.89, "volume": 4035204.0}, {"date": "2022-01-07", "close": 11.65, "volume": 4206236.0}, {"date": "2022-01-10", "close": 11.12, "volume": 6666787.0}, {"date": "2022-01-11", "close": 11.31, "volume": 5349936.0}, {"date": "2022-01-12", "close": 11.23, "volume": 3783608.0}, {"date": "2022-01-13", "close": 11.06, "volume": 3942803.0}, {"date": "2022-01-14", "close": 10.98, "volume": 4528683.0}, {"date": "2022-01-18", "close": 10.67, "volume": 4656130.0}, {"date": "2022-01-19", "close": 10.45, "volume": 4575337.0}, {"date": "2022-01-20", "close": 10.48, "volume": 4085148.0}, {"date": "2022-01-21", "close": 9.85, "volume": 6220694.0}, {"date": "2022-01-24", "close": 9.8, "volume": 9113249.0}, {"date": "2022-01-25", "close": 9.5, "volume": 4243726.0}, {"date": "2022-01-26", "close": 9.49, "volume": 5946427.0}, {"date": "2022-01-27", "close": 8.94, "volume": 6144076.0}, {"date": "2022-01-28", "close": 9.2, "volume": 5893452.0}, {"date": "2022-01-31", "close": 10.4, "volume": 6750352.0}, {"date": "2022-02-01", "close": 10.69, "volume": 6699395.0}, {"date": "2022-02-02", "close": 10.06, "volume": 6717504.0}, {"date": "2022-02-03", "close": 9.5, "volume": 5258342.0}, {"date": "2022-02-04", "close": 9.73, "volume": 4074933.0}, {"date": "2022-02-07", "close": 9.28, "volume": 7449014.0}, {"date": "2022-02-08", "close": 9.38, "volume": 4014433.0}, {"date": "2022-02-09", "close": 9.86, "volume": 4057271.0}, {"date": "2022-02-10", "close": 9.53, "volume": 4077324.0}, {"date": "2022-02-11", "close": 9.27, "volume": 3496582.0}, {"date": "2022-02-14", "close": 9.28, "volume": 4989204.0}, {"date": "2022-02-15", "close": 10.27, "volume": 4583513.0}, {"date": "2022-02-16", "close": 10.45, "volume": 3206916.0}, {"date": "2022-02-17", "close": 9.96, "volume": 3192306.0}, {"date": "2022-02-18", "close": 9.62, "volume": 2715261.0}, {"date": "2022-02-22", "close": 9.07, "volume": 4613684.0}, {"date": "2022-02-23", "close": 8.86, "volume": 3253384.0}, {"date": "2022-02-24", "close": 9.58, "volume": 5566456.0}, {"date": "2022-02-25", "close": 9.79, "volume": 3876275.0}, {"date": "2022-02-28", "close": 11.42, "volume": 12442890.0}, {"date": "2022-03-01", "close": 11.02, "volume": 7165108.0}, {"date": "2022-03-02", "close": 10.96, "volume": 4415057.0}, {"date": "2022-03-03", "close": 10.33, "volume": 4350938.0}, {"date": "2022-03-04", "close": 9.74, "volume": 4081975.0}, {"date": "2022-03-07", "close": 10.18, "volume": 6152751.0}, {"date": "2022-03-08", "close": 11.56, "volume": 11442740.0}, {"date": "2022-03-09", "close": 11.65, "volume": 7548373.0}, {"date": "2022-03-10", "close": 11.56, "volume": 4406155.0}, {"date": "2022-03-11", "close": 10.98, "volume": 5738502.0}, {"date": "2022-03-14", "close": 10.11, "volume": 6290688.0}, {"date": "2022-03-15", "close": 10.28, "volume": 5414503.0}, {"date": "2022-03-16", "close": 11.0, "volume": 5348499.0}, {"date": "2022-03-17", "close": 11.53, "volume": 5375946.0}, {"date": "2022-03-18", "close": 11.75, "volume": 5127193.0}, {"date": "2022-03-21", "close": 11.46, "volume": 3881544.0}, {"date": "2022-03-22", "close": 11.81, "volume": 4115315.0}, {"date": "2022-03-23", "close": 12.14, "volume": 6976519.0}, {"date": "2022-03-24", "close": 12.27, "volume": 5009888.0}, {"date": "2022-03-25", "close": 11.79, "volume": 9101072.0}, {"date": "2022-03-28", "close": 11.62, "volume": 3631347.0}, {"date": "2022-03-29", "close": 12.27, "volume": 3611047.0}, {"date": "2022-03-30", "close": 11.87, "volume": 3418328.0}, {"date": "2022-03-31", "close": 11.64, "volume": 2659434.0}, {"date": "2022-04-01", "close": 11.56, "volume": 2561372.0}, {"date": "2022-04-04", "close": 12.4, "volume": 4349937.0}, {"date": "2022-04-05", "close": 11.94, "volume": 4115937.0}, {"date": "2022-04-06", "close": 11.16, "volume": 4088250.0}, {"date": "2022-04-07", "close": 11.1, "volume": 3017444.0}, {"date": "2022-04-08", "close": 10.68, "volume": 2056470.0}, {"date": "2022-04-11", "close": 10.77, "volume": 2994969.0}, {"date": "2022-04-12", "close": 10.38, "volume": 3460791.0}, {"date": "2022-04-13", "close": 10.5, "volume": 2261850.0}, {"date": "2022-04-14", "close": 10.15, "volume": 2168048.0}, {"date": "2022-04-18", "close": 9.9, "volume": 2201460.0}, {"date": "2022-04-19", "close": 10.37, "volume": 3007928.0}, {"date": "2022-04-20", "close": 9.96, "volume": 3046130.0}, {"date": "2022-04-21", "close": 9.2, "volume": 3834377.0}, {"date": "2022-04-22", "close": 8.84, "volume": 6114929.0}, {"date": "2022-04-25", "close": 9.08, "volume": 4749054.0}, {"date": "2022-04-26", "close": 8.59, "volume": 3987162.0}, {"date": "2022-04-27", "close": 8.31, "volume": 3475890.0}, {"date": "2022-04-28", "close": 8.43, "volume": 4595333.0}, {"date": "2022-04-29", "close": 8.3, "volume": 3113056.0}, {"date": "2022-05-02", "close": 8.5, "volume": 3518684.0}, {"date": "2022-05-03", "close": 8.64, "volume": 2697711.0}, {"date": "2022-05-04", "close": 9.17, "volume": 6191477.0}, {"date": "2022-05-05", "close": 8.35, "volume": 3033331.0}, {"date": "2022-05-06", "close": 7.83, "volume": 5257729.0}, {"date": "2022-05-09", "close": 6.92, "volume": 6702161.0}, {"date": "2022-05-10", "close": 6.66, "volume": 4833483.0}, {"date": "2022-05-11", "close": 6.04, "volume": 7952003.0}, {"date": "2022-05-12", "close": 6.27, "volume": 8660706.0}, {"date": "2022-05-13", "close": 6.87, "volume": 6131072.0}, {"date": "2022-05-16", "close": 6.59, "volume": 5403424.0}, {"date": "2022-05-17", "close": 6.99, "volume": 6261529.0}, {"date": "2022-05-18", "close": 6.91, "volume": 4215172.0}, {"date": "2022-05-19", "close": 7.41, "volume": 5483864.0}, {"date": "2022-05-20", "close": 7.24, "volume": 7230401.0}, {"date": "2022-05-23", "close": 7.26, "volume": 3305659.0}, {"date": "2022-05-24", "close": 6.595, "volume": 4169917.0}, {"date": "2022-05-25", "close": 6.87, "volume": 2378336.0}, {"date": "2022-05-26", "close": 7.35, "volume": 4505279.0}, {"date": "2022-05-27", "close": 7.84, "volume": 3911439.0}, {"date": "2022-05-31", "close": 7.27, "volume": 7295230.0}, {"date": "2022-06-01", "close": 7.1, "volume": 3311620.0}, {"date": "2022-06-02", "close": 7.56, "volume": 3797850.0}, {"date": "2022-06-03", "close": 7.3, "volume": 2717951.0}, {"date": "2022-06-06", "close": 7.56, "volume": 5227981.0}, {"date": "2022-06-07", "close": 7.57, "volume": 3037642.0}, {"date": "2022-06-08", "close": 7.45, "volume": 3187660.0}, {"date": "2022-06-09", "close": 7.0, "volume": 3247357.0}, {"date": "2022-06-10", "close": 6.77, "volume": 3211578.0}, {"date": "2022-06-13", "close": 5.97, "volume": 4633402.0}, {"date": "2022-06-14", "close": 5.83, "volume": 2984867.0}, {"date": "2022-06-15", "close": 6.25, "volume": 5805086.0}, {"date": "2022-06-16", "close": 5.84, "volume": 3681978.0}, {"date": "2022-06-17", "close": 6.2, "volume": 4997400.0}, {"date": "2022-06-21", "close": 6.48, "volume": 3939302.0}, {"date": "2022-06-22", "close": 6.47, "volume": 3302240.0}, {"date": "2022-06-23", "close": 6.76, "volume": 3887951.0}, {"date": "2022-06-24", "close": 6.86, "volume": 3918422.0}, {"date": "2022-06-27", "close": 6.74, "volume": 2546969.0}, {"date": "2022-06-28", "close": 6.43, "volume": 2985090.0}, {"date": "2022-06-29", "close": 6.3, "volume": 4093365.0}, {"date": "2022-06-30", "close": 6.3, "volume": 3073468.0}, {"date": "2022-07-01", "close": 6.41, "volume": 2706653.0}, {"date": "2022-07-05", "close": 6.43, "volume": 4071161.0}, {"date": "2022-07-06", "close": 6.58, "volume": 4778800.0}, {"date": "2022-07-07", "close": 7.23, "volume": 5524902.0}, {"date": "2022-07-08", "close": 7.31, "volume": 3744020.0}, {"date": "2022-07-11", "close": 6.81, "volume": 4074190.0}, {"date": "2022-07-12", "close": 6.76, "volume": 3699247.0}, {"date": "2022-07-13", "close": 6.89, "volume": 3305314.0}, {"date": "2022-07-14", "close": 6.7, "volume": 3642859.0}, {"date": "2022-07-15", "close": 6.32, "volume": 4579975.0}, {"date": "2022-07-18", "close": 6.89, "volume": 5166683.0}, {"date": "2022-07-19", "close": 7.14, "volume": 3907566.0}, {"date": "2022-07-20", "close": 7.31, "volume": 3689264.0}, {"date": "2022-07-21", "close": 7.3, "volume": 3259300.0}, {"date": "2022-07-22", "close": 6.98, "volume": 3921469.0}, {"date": "2022-07-25", "close": 6.95, "volume": 3137835.0}, {"date": "2022-07-26", "close": 6.6, "volume": 2930837.0}, {"date": "2022-07-27", "close": 7.08, "volume": 3497625.0}, {"date": "2022-07-28", "close": 8.01, "volume": 11095860.0}, {"date": "2022-07-29", "close": 8.03, "volume": 5434817.0}, {"date": "2022-08-01", "close": 7.82, "volume": 3610757.0}, {"date": "2022-08-02", "close": 8.2, "volume": 5332383.0}, {"date": "2022-08-03", "close": 8.28, "volume": 3710139.0}, {"date": "2022-08-04", "close": 8.73, "volume": 4804001.0}, {"date": "2022-08-05", "close": 8.77, "volume": 4763233.0}, {"date": "2022-08-08", "close": 8.88, "volume": 6346789.0}, {"date": "2022-08-09", "close": 8.41, "volume": 5628719.0}, {"date": "2022-08-10", "close": 8.91, "volume": 8480595.0}, {"date": "2022-08-11", "close": 8.65, "volume": 6508646.0}, {"date": "2022-08-12", "close": 8.97, "volume": 4116769.0}, {"date": "2022-08-15", "close": 8.77, "volume": 5824896.0}, {"date": "2022-08-16", "close": 8.54, "volume": 3690438.0}, {"date": "2022-08-17", "close": 8.33, "volume": 3039088.0}, {"date": "2022-08-18", "close": 8.2, "volume": 3092051.0}, {"date": "2022-08-19", "close": 7.53, "volume": 4093395.0}, {"date": "2022-08-22", "close": 7.28, "volume": 3352284.0}, {"date": "2022-08-23", "close": 7.38, "volume": 2895083.0}, {"date": "2022-08-24", "close": 8.03, "volume": 3267479.0}, {"date": "2022-08-25", "close": 8.42, "volume": 3966214.0}, {"date": "2022-08-26", "close": 7.99, "volume": 2731843.0}, {"date": "2022-08-29", "close": 7.86, "volume": 2321774.0}, {"date": "2022-08-30", "close": 7.74, "volume": 2811986.0}, {"date": "2022-08-31", "close": 7.8, "volume": 2387599.0}, {"date": "2022-09-01", "close": 7.41, "volume": 2907693.0}, {"date": "2022-09-02", "close": 7.26, "volume": 2360031.0}, {"date": "2022-09-06", "close": 7.19, "volume": 2739794.0}, {"date": "2022-09-07", "close": 7.45, "volume": 2576851.0}, {"date": "2022-09-08", "close": 7.68, "volume": 2497725.0}, {"date": "2022-09-09", "close": 8.08, "volume": 2777437.0}, {"date": "2022-09-12", "close": 8.02, "volume": 2977426.0}, {"date": "2022-09-13", "close": 7.59, "volume": 2478727.0}, {"date": "2022-09-14", "close": 7.61, "volume": 2648429.0}, {"date": "2022-09-15", "close": 7.42, "volume": 3153257.0}, {"date": "2022-09-16", "close": 7.28, "volume": 3134701.0}, {"date": "2022-09-19", "close": 7.31, "volume": 2129221.0}, {"date": "2022-09-20", "close": 6.81, "volume": 2899911.0}, {"date": "2022-09-21", "close": 6.96, "volume": 3065640.0}, {"date": "2022-09-22", "close": 6.58, "volume": 2839934.0}, {"date": "2022-09-23", "close": 6.43, "volume": 3174987.0}, {"date": "2022-09-26", "close": 6.53, "volume": 4904822.0}, {"date": "2022-09-27", "close": 6.64, "volume": 3458963.0}, {"date": "2022-09-28", "close": 6.84, "volume": 2330716.0}, {"date": "2022-09-29", "close": 6.14, "volume": 2783633.0}, {"date": "2022-09-30", "close": 6.12, "volume": 1952297.0}, {"date": "2022-10-03", "close": 6.32, "volume": 2349017.0}, {"date": "2022-10-04", "close": 6.89, "volume": 3290383.0}, {"date": "2022-10-05", "close": 6.47, "volume": 2723820.0}, {"date": "2022-10-06", "close": 6.3, "volume": 3145627.0}, {"date": "2022-10-07", "close": 6.08, "volume": 2923688.0}, {"date": "2022-10-10", "close": 5.95, "volume": 1715297.0}, {"date": "2022-10-11", "close": 5.99, "volume": 2362743.0}, {"date": "2022-10-12", "close": 5.61, "volume": 4262433.0}, {"date": "2022-10-13", "close": 5.65, "volume": 6019469.0}, {"date": "2022-10-14", "close": 5.49, "volume": 3939249.0}, {"date": "2022-10-17", "close": 5.66, "volume": 2488351.0}, {"date": "2022-10-18", "close": 5.71, "volume": 3096230.0}, {"date": "2022-10-19", "close": 5.39, "volume": 3936806.0}, {"date": "2022-10-20", "close": 5.51, "volume": 3602991.0}, {"date": "2022-10-21", "close": 5.69, "volume": 3004827.0}, {"date": "2022-10-24", "close": 5.43, "volume": 3069026.0}, {"date": "2022-10-25", "close": 5.73, "volume": 4771934.0}, {"date": "2022-10-26", "close": 5.67, "volume": 4374546.0}, {"date": "2022-10-27", "close": 5.61, "volume": 3078443.0}, {"date": "2022-10-28", "close": 5.6, "volume": 3551721.0}, {"date": "2022-10-31", "close": 5.67, "volume": 3159551.0}, {"date": "2022-11-01", "close": 5.57, "volume": 2862893.0}, {"date": "2022-11-02", "close": 5.28, "volume": 3488465.0}, {"date": "2022-11-03", "close": 5.3, "volume": 4338488.0}, {"date": "2022-11-04", "close": 5.37, "volume": 4697860.0}, {"date": "2022-11-07", "close": 5.43, "volume": 4389701.0}, {"date": "2022-11-08", "close": 5.34, "volume": 8202105.0}, {"date": "2022-11-09", "close": 5.14, "volume": 5839902.0}, {"date": "2022-11-10", "close": 5.99, "volume": 6365056.0}, {"date": "2022-11-11", "close": 6.31, "volume": 4667251.0}, {"date": "2022-11-14", "close": 6.28, "volume": 4092930.0}, {"date": "2022-11-15", "close": 6.43, "volume": 2890314.0}, {"date": "2022-11-16", "close": 6.28, "volume": 2730968.0}, {"date": "2022-11-17", "close": 6.2, "volume": 3271306.0}, {"date": "2022-11-18", "close": 6.25, "volume": 4674464.0}, {"date": "2022-11-21", "close": 5.89, "volume": 2704758.0}, {"date": "2022-11-22", "close": 5.92, "volume": 2197308.0}, {"date": "2022-11-23", "close": 6.09, "volume": 2471367.0}, {"date": "2022-11-25", "close": 6.1, "volume": 947964.0}, {"date": "2022-11-28", "close": 5.65, "volume": 3131926.0}, {"date": "2022-11-29", "close": 5.63, "volume": 3135776.0}, {"date": "2022-11-30", "close": 6.1, "volume": 3503233.0}, {"date": "2022-12-01", "close": 6.19, "volume": 3407662.0}, {"date": "2022-12-02", "close": 6.3, "volume": 2242861.0}, {"date": "2022-12-05", "close": 5.95, "volume": 2186222.0}, {"date": "2022-12-06", "close": 5.52, "volume": 4139667.0}, {"date": "2022-12-07", "close": 5.46, "volume": 2940613.0}, {"date": "2022-12-08", "close": 5.51, "volume": 2995310.0}, {"date": "2022-12-09", "close": 5.39, "volume": 2016869.0}, {"date": "2022-12-12", "close": 5.61, "volume": 3258628.0}, {"date": "2022-12-13", "close": 5.69, "volume": 2510965.0}, {"date": "2022-12-14", "close": 5.91, "volume": 3571284.0}, {"date": "2022-12-15", "close": 5.74, "volume": 3516572.0}, {"date": "2022-12-16", "close": 5.65, "volume": 5346460.0}, {"date": "2022-12-19", "close": 5.35, "volume": 3299984.0}, {"date": "2022-12-20", "close": 5.05, "volume": 3181282.0}, {"date": "2022-12-21", "close": 5.16, "volume": 2041705.0}, {"date": "2022-12-22", "close": 4.92, "volume": 3721924.0}, {"date": "2022-12-23", "close": 4.52, "volume": 2302634.0}, {"date": "2022-12-27", "close": 4.52, "volume": 3279030.0}, {"date": "2022-12-28", "close": 4.47, "volume": 2425953.0}, {"date": "2022-12-29", "close": 4.71, "volume": 2913982.0}, {"date": "2022-12-30", "close": 4.79, "volume": 1906341.0}, {"date": "2023-01-03", "close": 4.73, "volume": 3381734.0}, {"date": "2023-01-04", "close": 5.17, "volume": 3768935.0}, {"date": "2023-01-05", "close": 5.04, "volume": 2659724.0}, {"date": "2023-01-06", "close": 5.12, "volume": 3729075.0}, {"date": "2023-01-09", "close": 5.54, "volume": 4299313.0}, {"date": "2023-01-10", "close": 5.71, "volume": 2426141.0}, {"date": "2023-01-11", "close": 5.77, "volume": 4298121.0}, {"date": "2023-01-12", "close": 5.92, "volume": 3300315.0}, {"date": "2023-01-13", "close": 6.03, "volume": 2769490.0}, {"date": "2023-01-17", "close": 6.16, "volume": 2660835.0}, {"date": "2023-01-18", "close": 6.12, "volume": 2783052.0}, {"date": "2023-01-19", "close": 5.49, "volume": 4218440.0}, {"date": "2023-01-20", "close": 5.77, "volume": 2404048.0}, {"date": "2023-01-23", "close": 6.32, "volume": 3543514.0}, {"date": "2023-01-24", "close": 6.23, "volume": 1949594.0}, {"date": "2023-01-25", "close": 6.43, "volume": 3087960.0}, {"date": "2023-01-26", "close": 6.24, "volume": 3172061.0}, {"date": "2023-01-27", "close": 6.46, "volume": 2188894.0}, {"date": "2023-01-30", "close": 6.23, "volume": 2472556.0}, {"date": "2023-01-31", "close": 6.53, "volume": 2503662.0}, {"date": "2023-02-01", "close": 6.73, "volume": 2332585.0}, {"date": "2023-02-02", "close": 6.94, "volume": 3340720.0}, {"date": "2023-02-03", "close": 6.6, "volume": 3156098.0}, {"date": "2023-02-06", "close": 6.48, "volume": 1747548.0}, {"date": "2023-02-07", "close": 6.47, "volume": 2466154.0}, {"date": "2023-02-08", "close": 6.38, "volume": 1740708.0}, {"date": "2023-02-09", "close": 6.15, "volume": 2503810.0}, {"date": "2023-02-10", "close": 6.14, "volume": 1481903.0}, {"date": "2023-02-13", "close": 6.19, "volume": 1579172.0}, {"date": "2023-02-14", "close": 6.18, "volume": 2169183.0}, {"date": "2023-02-15", "close": 6.5, "volume": 2564851.0}, {"date": "2023-02-16", "close": 6.17, "volume": 2072244.0}, {"date": "2023-02-17", "close": 6.16, "volume": 1406886.0}, {"date": "2023-02-21", "close": 5.59, "volume": 5039101.0}, {"date": "2023-02-22", "close": 5.72, "volume": 1626560.0}, {"date": "2023-02-23", "close": 5.76, "volume": 1493008.0}, {"date": "2023-02-24", "close": 5.53, "volume": 2034202.0}, {"date": "2023-02-27", "close": 5.65, "volume": 2033379.0}, {"date": "2023-02-28", "close": 5.69, "volume": 1162651.0}, {"date": "2023-03-01", "close": 5.67, "volume": 1830325.0}, {"date": "2023-03-02", "close": 5.48, "volume": 3396354.0}, {"date": "2023-03-03", "close": 5.87, "volume": 3068112.0}, {"date": "2023-03-06", "close": 5.78, "volume": 3516171.0}, {"date": "2023-03-07", "close": 5.66, "volume": 1572070.0}, {"date": "2023-03-08", "close": 5.79, "volume": 1642843.0}, {"date": "2023-03-09", "close": 5.59, "volume": 2357459.0}, {"date": "2023-03-10", "close": 5.28, "volume": 2976371.0}, {"date": "2023-03-13", "close": 5.3, "volume": 2567213.0}, {"date": "2023-03-14", "close": 5.35, "volume": 2880606.0}, {"date": "2023-03-15", "close": 5.03, "volume": 3928634.0}, {"date": "2023-03-16", "close": 5.12, "volume": 3102981.0}, {"date": "2023-03-17", "close": 4.97, "volume": 4929807.0}, {"date": "2023-03-20", "close": 5.05, "volume": 4179350.0}, {"date": "2023-03-21", "close": 5.37, "volume": 3394391.0}, {"date": "2023-03-22", "close": 5.19, "volume": 4315120.0}, {"date": "2023-03-23", "close": 5.38, "volume": 4462642.0}, {"date": "2023-03-24", "close": 5.26, "volume": 2573289.0}, {"date": "2023-03-27", "close": 5.18, "volume": 2458783.0}, {"date": "2023-03-28", "close": 5.17, "volume": 1829408.0}, {"date": "2023-03-29", "close": 5.4, "volume": 3129125.0}, {"date": "2023-03-30", "close": 5.37, "volume": 2315590.0}, {"date": "2023-03-31", "close": 5.57, "volume": 2541359.0}, {"date": "2023-04-03", "close": 5.5, "volume": 1930037.0}, {"date": "2023-04-04", "close": 5.28, "volume": 2380656.0}, {"date": "2023-04-05", "close": 4.98, "volume": 2506517.0}, {"date": "2023-04-06", "close": 4.94, "volume": 2185281.0}, {"date": "2023-04-10", "close": 5.02, "volume": 1871136.0}, {"date": "2023-04-11", "close": 5.2, "volume": 1957763.0}, {"date": "2023-04-12", "close": 5.05, "volume": 1521741.0}, {"date": "2023-04-13", "close": 5.12, "volume": 1482012.0}, {"date": "2023-04-14", "close": 4.97, "volume": 2050557.0}, {"date": "2023-04-17", "close": 5.02, "volume": 2138875.0}, {"date": "2023-04-18", "close": 4.84, "volume": 2010056.0}, {"date": "2023-04-19", "close": 4.76, "volume": 1650440.0}, {"date": "2023-04-20", "close": 4.66, "volume": 1460855.0}, {"date": "2023-04-21", "close": 4.6, "volume": 1853733.0}, {"date": "2023-04-24", "close": 4.6, "volume": 1776254.0}, {"date": "2023-04-25", "close": 4.38, "volume": 3178207.0}, {"date": "2023-04-26", "close": 4.27, "volume": 2761866.0}, {"date": "2023-04-27", "close": 4.35, "volume": 2135580.0}, {"date": "2023-04-28", "close": 4.42, "volume": 1722037.0}, {"date": "2023-05-01", "close": 4.26, "volume": 2402081.0}, {"date": "2023-05-02", "close": 4.22, "volume": 3175404.0}, {"date": "2023-05-03", "close": 4.27, "volume": 2886856.0}, {"date": "2023-05-04", "close": 4.32, "volume": 2484233.0}, {"date": "2023-05-05", "close": 4.64, "volume": 2905027.0}, {"date": "2023-05-08", "close": 4.59, "volume": 3216002.0}, {"date": "2023-05-09", "close": 4.41, "volume": 3984428.0}, {"date": "2023-05-10", "close": 4.25, "volume": 2876945.0}, {"date": "2023-05-11", "close": 4.4, "volume": 3596619.0}, {"date": "2023-05-12", "close": 4.36, "volume": 2501518.0}, {"date": "2023-05-15", "close": 4.52, "volume": 3068905.0}, {"date": "2023-05-16", "close": 4.33, "volume": 5055735.0}, {"date": "2023-05-17", "close": 4.55, "volume": 2110798.0}, {"date": "2023-05-18", "close": 4.53, "volume": 2772412.0}, {"date": "2023-05-19", "close": 4.36, "volume": 5009410.0}, {"date": "2023-05-22", "close": 4.72, "volume": 3866494.0}, {"date": "2023-05-23", "close": 4.57, "volume": 3694453.0}, {"date": "2023-05-24", "close": 4.4, "volume": 1943949.0}, {"date": "2023-05-25", "close": 4.34, "volume": 2085378.0}, {"date": "2023-05-26", "close": 4.3, "volume": 1725964.0}, {"date": "2023-05-30", "close": 4.28, "volume": 3348976.0}, {"date": "2023-05-31", "close": 4.18, "volume": 4095155.0}, {"date": "2023-06-01", "close": 4.3, "volume": 2795084.0}, {"date": "2023-06-02", "close": 4.31, "volume": 3028471.0}, {"date": "2023-06-05", "close": 4.25, "volume": 2078274.0}, {"date": "2023-06-06", "close": 4.36, "volume": 4654702.0}, {"date": "2023-06-07", "close": 4.42, "volume": 2164981.0}, {"date": "2023-06-08", "close": 4.38, "volume": 2162311.0}, {"date": "2023-06-09", "close": 4.31, "volume": 2259591.0}, {"date": "2023-06-12", "close": 4.94, "volume": 7688992.0}, {"date": "2023-06-13", "close": 5.34, "volume": 13983930.0}, {"date": "2023-06-14", "close": 4.68, "volume": 9269172.0}, {"date": "2023-06-15", "close": 4.63, "volume": 5396356.0}, {"date": "2023-06-16", "close": 4.58, "volume": 5935916.0}, {"date": "2023-06-20", "close": 4.53, "volume": 3593130.0}, {"date": "2023-06-21", "close": 4.43, "volume": 2259291.0}, {"date": "2023-06-22", "close": 4.38, "volume": 2516717.0}, {"date": "2023-06-23", "close": 4.3, "volume": 2638914.0}, {"date": "2023-06-26", "close": 4.26, "volume": 1764433.0}, {"date": "2023-06-27", "close": 4.23, "volume": 3169379.0}, {"date": "2023-06-28", "close": 4.33, "volume": 2860305.0}, {"date": "2023-06-29", "close": 4.4, "volume": 2583613.0}, {"date": "2023-06-30", "close": 4.36, "volume": 2822390.0}, {"date": "2023-07-03", "close": 4.36, "volume": 1405039.0}, {"date": "2023-07-05", "close": 4.28, "volume": 3313542.0}, {"date": "2023-07-06", "close": 4.05, "volume": 4612053.0}, {"date": "2023-07-07", "close": 4.08, "volume": 2519453.0}, {"date": "2023-07-10", "close": 4.24, "volume": 3885908.0}, {"date": "2023-07-11", "close": 4.57, "volume": 6255729.0}, {"date": "2023-07-12", "close": 4.45, "volume": 3689823.0}, {"date": "2023-07-13", "close": 4.67, "volume": 4466406.0}, {"date": "2023-07-14", "close": 4.53, "volume": 3182709.0}, {"date": "2023-07-17", "close": 4.7, "volume": 3520316.0}, {"date": "2023-07-18", "close": 4.66, "volume": 2942162.0}, {"date": "2023-07-19", "close": 4.75, "volume": 2964915.0}, {"date": "2023-07-20", "close": 4.65, "volume": 2077448.0}, {"date": "2023-07-21", "close": 4.62, "volume": 2685663.0}, {"date": "2023-07-24", "close": 4.61, "volume": 2402871.0}, {"date": "2023-07-25", "close": 4.52, "volume": 2130397.0}, {"date": "2023-07-26", "close": 4.56, "volume": 1593709.0}, {"date": "2023-07-27", "close": 4.45, "volume": 2911715.0}, {"date": "2023-07-28", "close": 4.64, "volume": 1908261.0}, {"date": "2023-07-31", "close": 4.72, "volume": 4324128.0}, {"date": "2023-08-01", "close": 4.75, "volume": 2780221.0}, {"date": "2023-08-02", "close": 4.46, "volume": 2658341.0}, {"date": "2023-08-03", "close": 4.8, "volume": 7518085.0}, {"date": "2023-08-04", "close": 4.83, "volume": 3777281.0}, {"date": "2023-08-07", "close": 4.67, "volume": 3119973.0}, {"date": "2023-08-08", "close": 4.7, "volume": 3465507.0}, {"date": "2023-08-09", "close": 4.8, "volume": 4162320.0}, {"date": "2023-08-10", "close": 4.6, "volume": 4372104.0}, {"date": "2023-08-11", "close": 4.62, "volume": 1800754.0}, {"date": "2023-08-14", "close": 4.68, "volume": 2037216.0}, {"date": "2023-08-15", "close": 4.4, "volume": 1827254.0}, {"date": "2023-08-16", "close": 4.31, "volume": 2183214.0}, {"date": "2023-08-17", "close": 4.2, "volume": 1598200.0}, {"date": "2023-08-18", "close": 4.19, "volume": 2535858.0}, {"date": "2023-08-21", "close": 4.14, "volume": 2012460.0}, {"date": "2023-08-22", "close": 4.08, "volume": 1726407.0}, {"date": "2023-08-23", "close": 4.06, "volume": 1702034.0}, {"date": "2023-08-24", "close": 3.94, "volume": 2603796.0}, {"date": "2023-08-25", "close": 4.1, "volume": 1587276.0}, {"date": "2023-08-28", "close": 4.17, "volume": 1735939.0}, {"date": "2023-08-29", "close": 4.32, "volume": 2117104.0}, {"date": "2023-08-30", "close": 4.255, "volume": 1413585.0}, {"date": "2023-08-31", "close": 4.2, "volume": 1532036.0}, {"date": "2023-09-01", "close": 4.23, "volume": 1314379.0}, {"date": "2023-09-05", "close": 4.27, "volume": 1948185.0}, {"date": "2023-09-06", "close": 4.13, "volume": 1077000.0}, {"date": "2023-09-07", "close": 4.11, "volume": 2165405.0}, {"date": "2023-09-08", "close": 4.03, "volume": 1822281.0}, {"date": "2023-09-11", "close": 4.06, "volume": 1422464.0}, {"date": "2023-09-12", "close": 4.04, "volume": 1558171.0}, {"date": "2023-09-13", "close": 4.0, "volume": 1912941.0}, {"date": "2023-09-14", "close": 4.31, "volume": 4085644.0}, {"date": "2023-09-15", "close": 4.21, "volume": 1393632.0}, {"date": "2023-09-18", "close": 3.99, "volume": 1230427.0}, {"date": "2023-09-19", "close": 3.98, "volume": 1948286.0}, {"date": "2023-09-20", "close": 3.96, "volume": 2012216.0}, {"date": "2023-09-21", "close": 3.69, "volume": 2596042.0}, {"date": "2023-09-22", "close": 3.65, "volume": 2607888.0}, {"date": "2023-09-25", "close": 3.61, "volume": 1412545.0}, {"date": "2023-09-26", "close": 3.58, "volume": 2554558.0}, {"date": "2023-09-27", "close": 3.56, "volume": 1396541.0}, {"date": "2023-09-28", "close": 3.59, "volume": 1771180.0}, {"date": "2023-09-29", "close": 3.67, "volume": 2291784.0}, {"date": "2023-10-02", "close": 3.43, "volume": 1718148.0}, {"date": "2023-10-03", "close": 3.4, "volume": 2118254.0}, {"date": "2023-10-04", "close": 3.52, "volume": 3247239.0}, {"date": "2023-10-05", "close": 3.41, "volume": 1655692.0}, {"date": "2023-10-06", "close": 3.59, "volume": 3214365.0}, {"date": "2023-10-09", "close": 3.49, "volume": 1487907.0}, {"date": "2023-10-10", "close": 3.74, "volume": 2968481.0}, {"date": "2023-10-11", "close": 3.8, "volume": 2914000.0}, {"date": "2023-10-12", "close": 3.68, "volume": 1791604.0}, {"date": "2023-10-13", "close": 3.64, "volume": 1868128.0}, {"date": "2023-10-16", "close": 3.7, "volume": 1779851.0}, {"date": "2023-10-17", "close": 3.71, "volume": 1538726.0}, {"date": "2023-10-18", "close": 3.51, "volume": 3250767.0}, {"date": "2023-10-19", "close": 3.39, "volume": 3184814.0}, {"date": "2023-10-20", "close": 3.33, "volume": 2489176.0}, {"date": "2023-10-23", "close": 3.3, "volume": 1749444.0}, {"date": "2023-10-24", "close": 3.5, "volume": 3493272.0}, {"date": "2023-10-25", "close": 3.38, "volume": 2625364.0}, {"date": "2023-10-26", "close": 3.28, "volume": 3176436.0}, {"date": "2023-10-27", "close": 3.16, "volume": 2284098.0}, {"date": "2023-10-30", "close": 3.19, "volume": 2136720.0}, {"date": "2023-10-31", "close": 3.33, "volume": 2557608.0}, {"date": "2023-11-01", "close": 3.29, "volume": 1791134.0}, {"date": "2023-11-02", "close": 3.53, "volume": 2357873.0}, {"date": "2023-11-03", "close": 3.66, "volume": 2203926.0}, {"date": "2023-11-06", "close": 3.56, "volume": 2051205.0}, {"date": "2023-11-07", "close": 3.55, "volume": 2113619.0}, {"date": "2023-11-08", "close": 3.4, "volume": 1258070.0}, {"date": "2023-11-09", "close": 3.46, "volume": 2080838.0}, {"date": "2023-11-10", "close": 3.32, "volume": 4062472.0}, {"date": "2023-11-13", "close": 3.27, "volume": 2471073.0}, {"date": "2023-11-14", "close": 3.64, "volume": 3490253.0}, {"date": "2023-11-15", "close": 3.69, "volume": 1956960.0}, {"date": "2023-11-16", "close": 3.63, "volume": 1980043.0}, {"date": "2023-11-17", "close": 3.66, "volume": 1803838.0}, {"date": "2023-11-20", "close": 3.62, "volume": 1209493.0}, {"date": "2023-11-21", "close": 3.49, "volume": 1013595.0}, {"date": "2023-11-22", "close": 3.5, "volume": 1223086.0}, {"date": "2023-11-24", "close": 3.46, "volume": 610750.0}, {"date": "2023-11-27", "close": 3.4, "volume": 1664988.0}, {"date": "2023-11-28", "close": 3.46, "volume": 1488780.0}, {"date": "2023-11-29", "close": 3.54, "volume": 2133071.0}, {"date": "2023-11-30", "close": 3.51, "volume": 1780139.0}, {"date": "2023-12-01", "close": 3.71, "volume": 2541478.0}, {"date": "2023-12-04", "close": 3.8, "volume": 1704994.0}, {"date": "2023-12-05", "close": 3.66, "volume": 1614859.0}, {"date": "2023-12-06", "close": 3.66, "volume": 2154960.0}, {"date": "2023-12-07", "close": 3.66, "volume": 1647592.0}, {"date": "2023-12-08", "close": 3.65, "volume": 1266854.0}, {"date": "2023-12-11", "close": 3.6, "volume": 1266353.0}, {"date": "2023-12-12", "close": 3.5, "volume": 1707131.0}, {"date": "2023-12-13", "close": 3.78, "volume": 10243440.0}, {"date": "2023-12-14", "close": 3.92, "volume": 5650850.0}, {"date": "2023-12-15", "close": 3.72, "volume": 9992860.0}, {"date": "2023-12-18", "close": 3.56, "volume": 2578073.0}, {"date": "2023-12-19", "close": 3.69, "volume": 2245328.0}, {"date": "2023-12-20", "close": 3.51, "volume": 2479315.0}, {"date": "2023-12-21", "close": 3.65, "volume": 2264667.0}, {"date": "2023-12-22", "close": 3.68, "volume": 2066098.0}, {"date": "2023-12-26", "close": 3.81, "volume": 1128695.0}, {"date": "2023-12-27", "close": 3.79, "volume": 1557869.0}, {"date": "2023-12-28", "close": 3.8, "volume": 1657887.0}, {"date": "2023-12-29", "close": 3.7, "volume": 1537395.0}, {"date": "2024-01-02", "close": 3.65, "volume": 2083035.0}, {"date": "2024-01-03", "close": 3.56, "volume": 1955884.0}, {"date": "2024-01-04", "close": 3.54, "volume": 1427889.0}, {"date": "2024-01-05", "close": 3.5, "volume": 1653343.0}, {"date": "2024-01-08", "close": 3.6, "volume": 3110270.0}, {"date": "2024-01-09", "close": 3.58, "volume": 3924195.0}, {"date": "2024-01-10", "close": 3.48, "volume": 3378593.0}, {"date": "2024-01-11", "close": 3.34, "volume": 1908565.0}, {"date": "2024-01-12", "close": 3.44, "volume": 3110560.0}, {"date": "2024-01-16", "close": 3.34, "volume": 4693167.0}, {"date": "2024-01-17", "close": 3.18, "volume": 2790565.0}, {"date": "2024-01-18", "close": 3.03, "volume": 4119153.0}, {"date": "2024-01-19", "close": 3.09, "volume": 2903623.0}, {"date": "2024-01-22", "close": 3.19, "volume": 3802313.0}, {"date": "2024-01-23", "close": 3.4, "volume": 4755608.0}, {"date": "2024-01-24", "close": 3.42, "volume": 4705646.0}, {"date": "2024-01-25", "close": 3.32, "volume": 1897307.0}, {"date": "2024-01-26", "close": 3.28, "volume": 1052316.0}, {"date": "2024-01-29", "close": 3.44, "volume": 1805017.0}, {"date": "2024-01-30", "close": 3.24, "volume": 1469306.0}, {"date": "2024-01-31", "close": 3.28, "volume": 7260719.0}, {"date": "2024-02-01", "close": 3.35, "volume": 5575626.0}, {"date": "2024-02-02", "close": 3.27, "volume": 2555173.0}, {"date": "2024-02-05", "close": 3.02, "volume": 3594993.0}, {"date": "2024-02-06", "close": 3.17, "volume": 2332971.0}, {"date": "2024-02-07", "close": 3.13, "volume": 2521484.0}, {"date": "2024-02-08", "close": 3.15, "volume": 1621541.0}, {"date": "2024-02-09", "close": 3.23, "volume": 1945676.0}, {"date": "2024-02-12", "close": 3.33, "volume": 3419964.0}, {"date": "2024-02-13", "close": 3.07, "volume": 2307454.0}, {"date": "2024-02-14", "close": 3.24, "volume": 2553412.0}, {"date": "2024-02-15", "close": 3.26, "volume": 2380888.0}, {"date": "2024-02-16", "close": 3.24, "volume": 1836065.0}, {"date": "2024-02-20", "close": 3.11, "volume": 2732795.0}, {"date": "2024-02-21", "close": 3.07, "volume": 1527555.0}, {"date": "2024-02-22", "close": 2.99, "volume": 3517760.0}, {"date": "2024-02-23", "close": 2.93, "volume": 2094184.0}, {"date": "2024-02-26", "close": 2.93, "volume": 1595515.0}, {"date": "2024-02-27", "close": 3.11, "volume": 3319179.0}, {"date": "2024-02-28", "close": 3.05, "volume": 2220856.0}, {"date": "2024-02-29", "close": 3.14, "volume": 3764014.0}, {"date": "2024-03-01", "close": 3.22, "volume": 2970112.0}, {"date": "2024-03-04", "close": 3.2, "volume": 2091177.0}, {"date": "2024-03-05", "close": 3.15, "volume": 3009111.0}, {"date": "2024-03-06", "close": 3.24, "volume": 2805197.0}, {"date": "2024-03-07", "close": 3.24, "volume": 1842872.0}, {"date": "2024-03-08", "close": 3.31, "volume": 4407634.0}, {"date": "2024-03-11", "close": 3.0, "volume": 5661610.0}, {"date": "2024-03-12", "close": 2.875, "volume": 3120512.0}, {"date": "2024-03-13", "close": 2.79, "volume": 5328366.0}, {"date": "2024-03-14", "close": 2.73, "volume": 4462196.0}, {"date": "2024-03-15", "close": 2.78, "volume": 3827909.0}, {"date": "2024-03-18", "close": 2.74, "volume": 2085869.0}, {"date": "2024-03-19", "close": 2.75, "volume": 2348063.0}, {"date": "2024-03-20", "close": 2.85, "volume": 3225964.0}, {"date": "2024-03-21", "close": 2.85, "volume": 2233122.0}, {"date": "2024-03-22", "close": 2.77, "volume": 1808032.0}, {"date": "2024-03-25", "close": 2.72, "volume": 1832106.0}, {"date": "2024-03-26", "close": 2.66, "volume": 1667320.0}, {"date": "2024-03-27", "close": 2.78, "volume": 2495920.0}, {"date": "2024-03-28", "close": 2.78, "volume": 2250869.0}, {"date": "2024-04-01", "close": 3.27, "volume": 16929620.0}, {"date": "2024-04-02", "close": 3.13, "volume": 4361626.0}, {"date": "2024-04-03", "close": 3.24, "volume": 2821518.0}, {"date": "2024-04-04", "close": 3.19, "volume": 4105621.0}, {"date": "2024-04-05", "close": 3.15, "volume": 1981205.0}, {"date": "2024-04-08", "close": 3.14, "volume": 1757723.0}, {"date": "2024-04-09", "close": 3.26, "volume": 4458638.0}, {"date": "2024-04-10", "close": 3.15, "volume": 2326375.0}, {"date": "2024-04-11", "close": 3.08, "volume": 1421738.0}, {"date": "2024-04-12", "close": 2.94, "volume": 1883645.0}, {"date": "2024-04-15", "close": 2.79, "volume": 2590793.0}, {"date": "2024-04-16", "close": 2.72, "volume": 3140250.0}, {"date": "2024-04-17", "close": 2.72, "volume": 2105319.0}, {"date": "2024-04-18", "close": 2.69, "volume": 1502390.0}, {"date": "2024-04-19", "close": 2.63, "volume": 2715724.0}, {"date": "2024-04-22", "close": 2.58, "volume": 3408349.0}, {"date": "2024-04-23", "close": 2.61, "volume": 2427623.0}, {"date": "2024-04-24", "close": 2.54, "volume": 2125123.0}, {"date": "2024-04-25", "close": 2.47, "volume": 2728626.0}, {"date": "2024-04-26", "close": 2.6, "volume": 2283569.0}, {"date": "2024-04-29", "close": 2.69, "volume": 3551460.0}, {"date": "2024-04-30", "close": 2.63, "volume": 1854808.0}, {"date": "2024-05-01", "close": 2.66, "volume": 2916288.0}, {"date": "2024-05-02", "close": 2.73, "volume": 2548500.0}, {"date": "2024-05-03", "close": 2.81, "volume": 2600393.0}, {"date": "2024-05-06", "close": 2.83, "volume": 2061454.0}, {"date": "2024-05-07", "close": 2.84, "volume": 4603316.0}, {"date": "2024-05-08", "close": 2.88, "volume": 2988090.0}, {"date": "2024-05-09", "close": 3.07, "volume": 4428247.0}, {"date": "2024-05-10", "close": 2.83, "volume": 3189327.0}, {"date": "2024-05-13", "close": 3.01, "volume": 2379905.0}, {"date": "2024-05-14", "close": 3.2, "volume": 4594325.0}, {"date": "2024-05-15", "close": 3.13, "volume": 2205829.0}, {"date": "2024-05-16", "close": 3.14, "volume": 1318576.0}, {"date": "2024-05-17", "close": 3.07, "volume": 4723082.0}, {"date": "2024-05-20", "close": 3.08, "volume": 1145882.0}, {"date": "2024-05-21", "close": 2.99, "volume": 1085388.0}, {"date": "2024-05-22", "close": 3.11, "volume": 3463096.0}, {"date": "2024-05-23", "close": 3.0, "volume": 1880895.0}, {"date": "2024-05-24", "close": 3.09, "volume": 1213840.0}, {"date": "2024-05-28", "close": 3.13, "volume": 1966342.0}, {"date": "2024-05-29", "close": 3.03, "volume": 1536325.0}, {"date": "2024-05-30", "close": 3.15, "volume": 1684617.0}, {"date": "2024-05-31", "close": 3.09, "volume": 1826904.0}, {"date": "2024-06-03", "close": 3.05, "volume": 2174956.0}, {"date": "2024-06-04", "close": 2.92, "volume": 1974308.0}, {"date": "2024-06-05", "close": 2.87, "volume": 2963078.0}, {"date": "2024-06-06", "close": 2.79, "volume": 2356519.0}, {"date": "2024-06-07", "close": 2.72, "volume": 1951777.0}, {"date": "2024-06-10", "close": 2.79, "volume": 1242124.0}, {"date": "2024-06-11", "close": 2.78, "volume": 1101453.0}, {"date": "2024-06-12", "close": 2.76, "volume": 2559315.0}, {"date": "2024-06-13", "close": 2.71, "volume": 1344880.0}, {"date": "2024-06-14", "close": 2.58, "volume": 1616113.0}, {"date": "2024-06-17", "close": 2.55, "volume": 1733974.0}, {"date": "2024-06-18", "close": 2.74, "volume": 5225329.0}, {"date": "2024-06-20", "close": 2.67, "volume": 2037817.0}, {"date": "2024-06-21", "close": 2.58, "volume": 5768716.0}, {"date": "2024-06-24", "close": 2.45, "volume": 2812144.0}, {"date": "2024-06-25", "close": 2.31, "volume": 4718977.0}, {"date": "2024-06-26", "close": 2.28, "volume": 2597890.0}, {"date": "2024-06-27", "close": 2.29, "volume": 1632019.0}, {"date": "2024-06-28", "close": 2.25, "volume": 1995328.0}, {"date": "2024-07-01", "close": 2.23, "volume": 1553349.0}, {"date": "2024-07-02", "close": 2.17, "volume": 2186472.0}, {"date": "2024-07-03", "close": 2.29, "volume": 1740790.0}, {"date": "2024-07-05", "close": 2.34, "volume": 1523482.0}, {"date": "2024-07-08", "close": 2.33, "volume": 2212523.0}, {"date": "2024-07-09", "close": 2.37, "volume": 1510225.0}, {"date": "2024-07-10", "close": 2.38, "volume": 2008724.0}, {"date": "2024-07-11", "close": 2.48, "volume": 2749984.0}, {"date": "2024-07-12", "close": 2.67, "volume": 5847064.0}, {"date": "2024-07-15", "close": 2.54, "volume": 3493595.0}, {"date": "2024-07-16", "close": 2.56, "volume": 5332118.0}, {"date": "2024-07-17", "close": 2.47, "volume": 2289170.0}, {"date": "2024-07-18", "close": 2.39, "volume": 2517885.0}, {"date": "2024-07-19", "close": 2.29, "volume": 3279176.0}, {"date": "2024-07-22", "close": 2.31, "volume": 2233781.0}, {"date": "2024-07-23", "close": 2.3, "volume": 1648827.0}, {"date": "2024-07-24", "close": 2.23, "volume": 2139193.0}, {"date": "2024-07-25", "close": 2.25, "volume": 1948911.0}, {"date": "2024-07-26", "close": 2.3, "volume": 1493404.0}, {"date": "2024-07-29", "close": 2.24, "volume": 2022733.0}, {"date": "2024-07-30", "close": 2.2, "volume": 2137942.0}, {"date": "2024-07-31", "close": 2.28, "volume": 3909583.0}, {"date": "2024-08-01", "close": 2.14, "volume": 2601143.0}, {"date": "2024-08-02", "close": 2.03, "volume": 3031199.0}, {"date": "2024-08-05", "close": 1.93, "volume": 2561819.0}, {"date": "2024-08-06", "close": 1.93, "volume": 2570496.0}, {"date": "2024-08-07", "close": 1.9, "volume": 2628647.0}, {"date": "2024-08-08", "close": 1.98, "volume": 2225531.0}, {"date": "2024-08-09", "close": 1.93, "volume": 1786936.0}, {"date": "2024-08-12", "close": 1.84, "volume": 6649909.0}, {"date": "2024-08-13", "close": 1.97, "volume": 5349638.0}, {"date": "2024-08-14", "close": 1.83, "volume": 2604160.0}, {"date": "2024-08-15", "close": 1.85, "volume": 2013644.0}, {"date": "2024-08-16", "close": 1.88, "volume": 1985200.0}, {"date": "2024-08-19", "close": 1.9, "volume": 1821545.0}, {"date": "2024-08-20", "close": 1.85, "volume": 1702280.0}, {"date": "2024-08-21", "close": 1.9, "volume": 2624280.0}, {"date": "2024-08-22", "close": 1.84, "volume": 2807919.0}, {"date": "2024-08-23", "close": 1.99, "volume": 3543342.0}, {"date": "2024-08-26", "close": 1.9, "volume": 2744299.0}, {"date": "2024-08-27", "close": 1.87, "volume": 1430483.0}, {"date": "2024-08-28", "close": 1.81, "volume": 2046916.0}, {"date": "2024-08-29", "close": 1.87, "volume": 1919619.0}, {"date": "2024-08-30", "close": 1.84, "volume": 2281510.0}, {"date": "2024-09-03", "close": 1.75, "volume": 3023795.0}, {"date": "2024-09-04", "close": 1.71, "volume": 1648702.0}, {"date": "2024-09-05", "close": 1.67, "volume": 1804541.0}, {"date": "2024-09-06", "close": 1.67, "volume": 2335354.0}, {"date": "2024-09-09", "close": 1.69, "volume": 2584874.0}, {"date": "2024-09-10", "close": 1.72, "volume": 1730629.0}, {"date": "2024-09-11", "close": 1.75, "volume": 2675277.0}, {"date": "2024-09-12", "close": 1.72, "volume": 2690654.0}, {"date": "2024-09-13", "close": 1.8, "volume": 3910387.0}, {"date": "2024-09-16", "close": 1.66, "volume": 2906885.0}, {"date": "2024-09-17", "close": 1.7, "volume": 3673792.0}, {"date": "2024-09-18", "close": 1.72, "volume": 3810263.0}, {"date": "2024-09-19", "close": 1.75, "volume": 2236252.0}, {"date": "2024-09-20", "close": 1.67, "volume": 5418944.0}, {"date": "2024-09-23", "close": 1.67, "volume": 2604112.0}, {"date": "2024-09-24", "close": 1.73, "volume": 2001345.0}, {"date": "2024-09-25", "close": 1.66, "volume": 2433322.0}, {"date": "2024-09-26", "close": 1.75, "volume": 3587960.0}, {"date": "2024-09-27", "close": 1.84, "volume": 5270234.0}, {"date": "2024-09-30", "close": 1.8, "volume": 2966191.0}, {"date": "2024-10-01", "close": 1.76, "volume": 2964249.0}, {"date": "2024-10-02", "close": 1.78, "volume": 3422524.0}, {"date": "2024-10-03", "close": 1.67, "volume": 3379945.0}, {"date": "2024-10-04", "close": 1.7, "volume": 3434335.0}, {"date": "2024-10-07", "close": 1.76, "volume": 3607323.0}, {"date": "2024-10-08", "close": 1.68, "volume": 2353412.0}, {"date": "2024-10-09", "close": 1.68, "volume": 2712236.0}, {"date": "2024-10-10", "close": 1.61, "volume": 2843944.0}, {"date": "2024-10-11", "close": 1.69, "volume": 2889274.0}, {"date": "2024-10-14", "close": 1.67, "volume": 1848734.0}, {"date": "2024-10-15", "close": 1.63, "volume": 2318142.0}, {"date": "2024-10-16", "close": 1.63, "volume": 2004647.0}, {"date": "2024-10-17", "close": 1.6, "volume": 2242493.0}, {"date": "2024-10-18", "close": 1.68, "volume": 3287106.0}, {"date": "2024-10-21", "close": 1.66, "volume": 2534578.0}, {"date": "2024-10-22", "close": 1.65, "volume": 2523591.0}, {"date": "2024-10-23", "close": 1.59, "volume": 3384169.0}, {"date": "2024-10-24", "close": 1.57, "volume": 2615419.0}, {"date": "2024-10-25", "close": 1.52, "volume": 5253484.0}, {"date": "2024-10-28", "close": 1.68, "volume": 6103004.0}, {"date": "2024-10-29", "close": 1.59, "volume": 2786486.0}, {"date": "2024-10-30", "close": 1.6, "volume": 3168204.0}, {"date": "2024-10-31", "close": 1.58, "volume": 2981433.0}, {"date": "2024-11-01", "close": 1.62, "volume": 4095908.0}, {"date": "2024-11-04", "close": 1.73, "volume": 7026104.0}, {"date": "2024-11-05", "close": 1.67, "volume": 6720426.0}, {"date": "2024-11-06", "close": 1.35, "volume": 8403206.0}, {"date": "2024-11-07", "close": 1.34, "volume": 4178167.0}, {"date": "2024-11-08", "close": 1.35, "volume": 3384938.0}, {"date": "2024-11-11", "close": 1.34, "volume": 3851497.0}, {"date": "2024-11-12", "close": 1.27, "volume": 3193141.0}, {"date": "2024-11-13", "close": 1.27, "volume": 2920093.0}, {"date": "2024-11-14", "close": 1.27, "volume": 3816989.0}, {"date": "2024-11-15", "close": 1.28, "volume": 5698044.0}, {"date": "2024-11-18", "close": 1.35, "volume": 4358799.0}, {"date": "2024-11-19", "close": 1.33, "volume": 2459127.0}, {"date": "2024-11-20", "close": 1.28, "volume": 3486602.0}, {"date": "2024-11-21", "close": 1.28, "volume": 3211628.0}, {"date": "2024-11-22", "close": 1.31, "volume": 2527320.0}, {"date": "2024-11-25", "close": 1.43, "volume": 4802639.0}, {"date": "2024-11-26", "close": 1.37, "volume": 4311244.0}, {"date": "2024-11-27", "close": 1.47, "volume": 6588264.0}, {"date": "2024-11-29", "close": 1.49, "volume": 4014633.0}, {"date": "2024-12-02", "close": 1.53, "volume": 5949561.0}, {"date": "2024-12-03", "close": 1.47, "volume": 5970452.0}, {"date": "2024-12-04", "close": 1.45, "volume": 5762966.0}, {"date": "2024-12-05", "close": 1.62, "volume": 9606219.0}, {"date": "2024-12-06", "close": 1.61, "volume": 7714779.0}, {"date": "2024-12-09", "close": 1.71, "volume": 13102010.0}, {"date": "2024-12-10", "close": 1.7, "volume": 12172220.0}, {"date": "2024-12-11", "close": 1.67, "volume": 5042780.0}, {"date": "2024-12-12", "close": 1.6, "volume": 6282047.0}, {"date": "2024-12-13", "close": 1.62, "volume": 4098936.0}, {"date": "2024-12-16", "close": 1.6, "volume": 6062192.0}, {"date": "2024-12-17", "close": 1.6, "volume": 5572747.0}, {"date": "2024-12-18", "close": 1.52, "volume": 11211080.0}, {"date": "2024-12-19", "close": 1.5, "volume": 9633851.0}, {"date": "2024-12-20", "close": 1.62, "volume": 11635510.0}, {"date": "2024-12-23", "close": 1.69, "volume": 11147090.0}, {"date": "2024-12-24", "close": 1.7, "volume": 5498415.0}, {"date": "2024-12-26", "close": 1.7, "volume": 4180575.0}, {"date": "2024-12-27", "close": 1.69, "volume": 9458489.0}, {"date": "2024-12-30", "close": 1.67, "volume": 9601710.0}, {"date": "2024-12-31", "close": 1.66, "volume": 10780270.0}, {"date": "2025-01-02", "close": 1.84, "volume": 16598380.0}, {"date": "2025-01-03", "close": 1.92, "volume": 13396720.0}, {"date": "2025-01-06", "close": 1.98, "volume": 20223060.0}, {"date": "2025-01-07", "close": 1.99, "volume": 12862780.0}, {"date": "2025-01-08", "close": 1.77, "volume": 11243670.0}, {"date": "2025-01-10", "close": 1.75, "volume": 7861183.0}, {"date": "2025-01-13", "close": 1.63, "volume": 10634910.0}, {"date": "2025-01-14", "close": 1.56, "volume": 6875314.0}, {"date": "2025-01-15", "close": 1.63, "volume": 8956647.0}, {"date": "2025-01-16", "close": 1.63, "volume": 7793252.0}, {"date": "2025-01-17", "close": 1.58, "volume": 2854789.0}, {"date": "2025-01-21", "close": 1.52, "volume": 9288541.0}, {"date": "2025-01-22", "close": 1.4, "volume": 7194330.0}, {"date": "2025-01-23", "close": 1.41, "volume": 15134330.0}, {"date": "2025-01-24", "close": 1.46, "volume": 8447749.0}, {"date": "2025-01-27", "close": 1.36, "volume": 12999260.0}, {"date": "2025-01-28", "close": 1.36, "volume": 8023558.0}, {"date": "2025-01-29", "close": 1.33, "volume": 6637063.0}, {"date": "2025-01-30", "close": 1.36, "volume": 11869450.0}, {"date": "2025-01-31", "close": 1.36, "volume": 10416390.0}, {"date": "2025-02-03", "close": 1.31, "volume": 16314940.0}, {"date": "2025-02-04", "close": 1.35, "volume": 12439040.0}, {"date": "2025-02-05", "close": 1.37, "volume": 12315930.0}, {"date": "2025-02-06", "close": 1.38, "volume": 8032634.0}, {"date": "2025-02-07", "close": 1.38, "volume": 10038140.0}, {"date": "2025-02-10", "close": 1.41, "volume": 11184630.0}, {"date": "2025-02-11", "close": 1.32, "volume": 12188650.0}, {"date": "2025-02-12", "close": 1.44, "volume": 13345550.0}, {"date": "2025-02-13", "close": 1.49, "volume": 6651458.0}, {"date": "2025-02-14", "close": 1.47, "volume": 8477912.0}, {"date": "2025-02-18", "close": 1.5, "volume": 6316218.0}, {"date": "2025-02-19", "close": 1.47, "volume": 5087793.0}, {"date": "2025-02-20", "close": 1.46, "volume": 7045207.0}, {"date": "2025-02-21", "close": 1.4, "volume": 9256309.0}, {"date": "2025-02-24", "close": 1.34, "volume": 8317822.0}, {"date": "2025-02-25", "close": 1.32, "volume": 8731391.0}, {"date": "2025-02-26", "close": 1.355, "volume": 10171450.0}, {"date": "2025-02-27", "close": 1.295, "volume": 7965061.0}, {"date": "2025-02-28", "close": 1.23, "volume": 14229210.0}, {"date": "2025-03-03", "close": 1.12, "volume": 9595082.0}, {"date": "2025-03-04", "close": 1.27, "volume": 18517070.0}, {"date": "2025-03-05", "close": 1.24, "volume": 13410420.0}, {"date": "2025-03-06", "close": 1.21, "volume": 16666960.0}, {"date": "2025-03-07", "close": 1.26, "volume": 5864818.0}, {"date": "2025-03-10", "close": 1.23, "volume": 8797347.0}, {"date": "2025-03-11", "close": 1.2, "volume": 7693799.0}, {"date": "2025-03-12", "close": 1.23, "volume": 9637634.0}, {"date": "2025-03-13", "close": 1.28, "volume": 9931431.0}, {"date": "2025-03-14", "close": 1.32, "volume": 8260003.0}, {"date": "2025-03-17", "close": 1.35, "volume": 6766420.0}, {"date": "2025-03-18", "close": 1.34, "volume": 6514069.0}, {"date": "2025-03-19", "close": 1.34, "volume": 8197256.0}, {"date": "2025-03-20", "close": 1.32, "volume": 4197987.0}, {"date": "2025-03-21", "close": 1.3, "volume": 4676008.0}, {"date": "2025-03-24", "close": 1.3, "volume": 7033486.0}, {"date": "2025-03-25", "close": 1.28, "volume": 5658843.0}, {"date": "2025-03-26", "close": 1.23, "volume": 11928380.0}, {"date": "2025-03-27", "close": 1.19, "volume": 2937358.0}, {"date": "2025-03-28", "close": 1.14, "volume": 7808865.0}, {"date": "2025-03-31", "close": 1.1, "volume": 7612586.0}, {"date": "2025-04-01", "close": 1.12, "volume": 10242250.0}, {"date": "2025-04-02", "close": 1.12, "volume": 11853110.0}, {"date": "2025-04-03", "close": 1.09, "volume": 14490190.0}, {"date": "2025-04-04", "close": 1.08, "volume": 17753530.0}, {"date": "2025-04-07", "close": 1.1, "volume": 14686910.0}, {"date": "2025-04-08", "close": 1.02, "volume": 15330720.0}, {"date": "2025-04-09", "close": 1.15, "volume": 16283700.0}, {"date": "2025-04-10", "close": 1.16, "volume": 13906690.0}, {"date": "2025-04-11", "close": 1.2, "volume": 7532264.0}, {"date": "2025-04-14", "close": 1.2, "volume": 7083926.0}, {"date": "2025-04-15", "close": 1.19, "volume": 5180984.0}, {"date": "2025-04-16", "close": 1.2, "volume": 8445245.0}, {"date": "2025-04-17", "close": 1.13, "volume": 5761294.0}, {"date": "2025-04-21", "close": 1.09, "volume": 4936438.0}, {"date": "2025-04-22", "close": 1.12, "volume": 5069209.0}, {"date": "2025-04-23", "close": 1.16, "volume": 6648773.0}, {"date": "2025-04-24", "close": 1.22, "volume": 3853434.0}, {"date": "2025-04-25", "close": 1.22, "volume": 3864146.0}, {"date": "2025-04-28", "close": 1.26, "volume": 6908718.0}, {"date": "2025-04-29", "close": 1.23, "volume": 4957795.0}, {"date": "2025-04-30", "close": 1.22, "volume": 5526227.0}, {"date": "2025-05-01", "close": 1.23, "volume": 4263857.0}, {"date": "2025-05-02", "close": 1.25, "volume": 3728168.0}, {"date": "2025-05-05", "close": 1.26, "volume": 6449082.0}, {"date": "2025-05-06", "close": 1.21, "volume": 5551078.0}, {"date": "2025-05-07", "close": 1.2, "volume": 6356586.0}, {"date": "2025-05-08", "close": 1.3, "volume": 5243179.0}, {"date": "2025-05-09", "close": 1.35, "volume": 5315089.0}, {"date": "2025-05-12", "close": 1.4, "volume": 10033730.0}, {"date": "2025-05-13", "close": 1.39, "volume": 7059336.0}, {"date": "2025-05-14", "close": 1.42, "volume": 7455907.0}, {"date": "2025-05-15", "close": 1.37, "volume": 11620390.0}, {"date": "2025-05-16", "close": 1.42, "volume": 18037930.0}, {"date": "2025-05-19", "close": 1.42, "volume": 7213064.0}, {"date": "2025-05-20", "close": 1.39, "volume": 8199836.0}, {"date": "2025-05-21", "close": 1.31, "volume": 8989888.0}, {"date": "2025-05-22", "close": 1.29, "volume": 8614382.0}, {"date": "2025-05-23", "close": 1.35, "volume": 9039382.0}, {"date": "2025-05-27", "close": 1.37, "volume": 6686105.0}, {"date": "2025-05-28", "close": 1.42, "volume": 9106240.0}, {"date": "2025-05-29", "close": 1.43, "volume": 9140127.0}, {"date": "2025-05-30", "close": 1.29, "volume": 15080370.0}, {"date": "2025-06-02", "close": 1.28, "volume": 6045572.0}, {"date": "2025-06-03", "close": 1.3, "volume": 7671756.0}, {"date": "2025-06-04", "close": 1.38, "volume": 9571026.0}, {"date": "2025-06-05", "close": 1.42, "volume": 10399290.0}, {"date": "2025-06-06", "close": 1.53, "volume": 13655670.0}, {"date": "2025-06-09", "close": 1.64, "volume": 10060570.0}, {"date": "2025-06-10", "close": 1.67, "volume": 15812310.0}, {"date": "2025-06-11", "close": 1.68, "volume": 13871720.0}, {"date": "2025-06-12", "close": 1.67, "volume": 13949000.0}, {"date": "2025-06-13", "close": 1.64, "volume": 9630299.0}, {"date": "2025-06-16", "close": 1.79, "volume": 16502090.0}, {"date": "2025-06-17", "close": 1.57, "volume": 8921118.0}, {"date": "2025-06-18", "close": 1.6, "volume": 6299688.0}, {"date": "2025-06-20", "close": 1.52, "volume": 12506050.0}, {"date": "2025-06-23", "close": 1.44, "volume": 6959592.0}, {"date": "2025-06-24", "close": 1.47, "volume": 4824138.0}, {"date": "2025-06-25", "close": 1.4, "volume": 7523350.0}, {"date": "2025-06-26", "close": 1.51, "volume": 8794740.0}, {"date": "2025-06-27", "close": 1.46, "volume": 6412428.0}, {"date": "2025-06-30", "close": 1.59, "volume": 12649890.0}, {"date": "2025-07-01", "close": 1.61, "volume": 10283850.0}, {"date": "2025-07-02", "close": 1.67, "volume": 13403960.0}, {"date": "2025-07-03", "close": 1.77, "volume": 8645218.0}, {"date": "2025-07-07", "close": 1.7, "volume": 8592997.0}, {"date": "2025-07-08", "close": 1.7, "volume": 8914404.0}, {"date": "2025-07-09", "close": 1.95, "volume": 12295090.0}, {"date": "2025-07-10", "close": 1.94, "volume": 7917829.0}, {"date": "2025-07-11", "close": 1.87, "volume": 5192992.0}, {"date": "2025-07-14", "close": 1.86, "volume": 5264512.0}, {"date": "2025-07-15", "close": 1.87, "volume": 8478359.0}, {"date": "2025-07-16", "close": 1.81, "volume": 4143913.0}, {"date": "2025-07-17", "close": 1.84, "volume": 4250473.0}, {"date": "2025-07-18", "close": 1.89, "volume": 7029461.0}, {"date": "2025-07-21", "close": 1.94, "volume": 6420335.0}, {"date": "2025-07-22", "close": 2.04, "volume": 6336692.0}, {"date": "2025-07-23", "close": 2.02, "volume": 6074174.0}, {"date": "2025-07-24", "close": 2.1, "volume": 16060870.0}, {"date": "2025-07-25", "close": 2.13, "volume": 10158620.0}, {"date": "2025-07-28", "close": 2.04, "volume": 5900874.0}, {"date": "2025-07-29", "close": 1.86, "volume": 6423097.0}, {"date": "2025-07-30", "close": 1.83, "volume": 4911628.0}, {"date": "2025-07-31", "close": 1.83, "volume": 9327343.0}, {"date": "2025-08-01", "close": 1.79, "volume": 6161583.0}, {"date": "2025-08-04", "close": 1.84, "volume": 1589372.0}, {"date": "2025-08-05", "close": 1.86, "volume": 3047729.0}, {"date": "2025-08-06", "close": 1.83, "volume": 1962691.0}, {"date": "2025-08-07", "close": 1.85, "volume": 3494992.0}, {"date": "2025-08-08", "close": 1.8, "volume": 2517265.0}, {"date": "2025-08-11", "close": 1.8, "volume": 4946320.0}, {"date": "2025-08-12", "close": 1.73, "volume": 5861448.0}, {"date": "2025-08-13", "close": 1.87, "volume": 4502595.0}, {"date": "2025-08-14", "close": 1.83, "volume": 2766954.0}, {"date": "2025-08-15", "close": 2.0, "volume": 7942218.0}, {"date": "2025-08-18", "close": 1.99, "volume": 3922102.0}, {"date": "2025-08-19", "close": 1.94, "volume": 3376992.0}, {"date": "2025-08-20", "close": 1.9, "volume": 3335544.0}, {"date": "2025-08-21", "close": 1.89, "volume": 2362849.0}, {"date": "2025-08-22", "close": 2.01, "volume": 3877372.0}, {"date": "2025-08-25", "close": 2.01, "volume": 3184222.0}, {"date": "2025-08-26", "close": 2.06, "volume": 3449609.0}, {"date": "2025-08-27", "close": 2.02, "volume": 2319220.0}, {"date": "2025-08-28", "close": 2.03, "volume": 1916889.0}, {"date": "2025-08-29", "close": 2.02, "volume": 3268251.0}, {"date": "2025-09-02", "close": 1.86, "volume": 4248536.0}, {"date": "2025-09-03", "close": 1.89, "volume": 4179929.0}, {"date": "2025-09-04", "close": 1.85, "volume": 2526657.0}, {"date": "2025-09-05", "close": 1.99, "volume": 5296323.0}, {"date": "2025-09-08", "close": 1.94, "volume": 3361204.0}, {"date": "2025-09-09", "close": 1.89, "volume": 2621396.0}, {"date": "2025-09-10", "close": 1.93, "volume": 6786922.0}, {"date": "2025-09-11", "close": 2.05, "volume": 5081385.0}, {"date": "2025-09-12", "close": 2.07, "volume": 3948985.0}, {"date": "2025-09-15", "close": 2.17, "volume": 4475961.0}, {"date": "2025-09-16", "close": 2.2, "volume": 4483300.0}, {"date": "2025-09-17", "close": 2.52, "volume": 15261940.0}, {"date": "2025-09-18", "close": 2.62, "volume": 8577316.0}, {"date": "2025-09-19", "close": 2.74, "volume": 8470365.0}, {"date": "2025-09-22", "close": 2.88, "volume": 10661830.0}, {"date": "2025-09-23", "close": 2.92, "volume": 16648810.0}, {"date": "2025-09-24", "close": 2.99, "volume": 9504196.0}, {"date": "2025-09-25", "close": 2.93, "volume": 7064776.0}, {"date": "2025-09-26", "close": 2.75, "volume": 5744123.0}, {"date": "2025-09-29", "close": 2.74, "volume": 8858741.0}, {"date": "2025-09-30", "close": 2.72, "volume": 6779629.0}, {"date": "2025-10-01", "close": 2.96, "volume": 9106002.0}, {"date": "2025-10-02", "close": 2.87, "volume": 5794789.0}, {"date": "2025-10-03", "close": 3.53, "volume": 19302720.0}, {"date": "2025-10-06", "close": 3.65, "volume": 20241030.0}, {"date": "2025-10-07", "close": 3.63, "volume": 12571060.0}, {"date": "2025-10-08", "close": 3.61, "volume": 8379523.0}, {"date": "2025-10-09", "close": 3.59, "volume": 8324392.0}, {"date": "2025-10-10", "close": 3.27, "volume": 12197460.0}, {"date": "2025-10-13", "close": 3.49, "volume": 7785595.0}, {"date": "2025-10-14", "close": 3.98, "volume": 15735290.0}, {"date": "2025-10-15", "close": 3.76, "volume": 9740386.0}, {"date": "2025-10-16", "close": 3.67, "volume": 7290245.0}, {"date": "2025-10-17", "close": 3.63, "volume": 7519709.0}, {"date": "2025-10-20", "close": 3.64, "volume": 6480122.0}, {"date": "2025-10-21", "close": 3.33, "volume": 6711809.0}, {"date": "2025-10-22", "close": 3.28, "volume": 9857939.0}, {"date": "2025-10-23", "close": 3.28, "volume": 5631054.0}, {"date": "2025-10-24", "close": 3.44, "volume": 5611005.0}, {"date": "2025-10-27", "close": 3.41, "volume": 5148988.0}, {"date": "2025-10-28", "close": 3.44, "volume": 5788368.0}, {"date": "2025-10-29", "close": 3.54, "volume": 7999182.0}, {"date": "2025-10-30", "close": 3.44, "volume": 5944010.0}, {"date": "2025-10-31", "close": 3.57, "volume": 5390532.0}, {"date": "2025-11-03", "close": 3.56, "volume": 5979559.0}, {"date": "2025-11-04", "close": 3.37, "volume": 7591767.0}, {"date": "2025-11-05", "close": 3.65, "volume": 6930385.0}, {"date": "2025-11-06", "close": 3.55, "volume": 6944318.0}, {"date": "2025-11-07", "close": 3.5, "volume": 6460581.0}, {"date": "2025-11-10", "close": 3.56, "volume": 6595448.0}, {"date": "2025-11-11", "close": 3.57, "volume": 5931602.0}, {"date": "2025-11-12", "close": 3.43, "volume": 6586727.0}, {"date": "2025-11-13", "close": 3.19, "volume": 8651948.0}, {"date": "2025-11-14", "close": 3.03, "volume": 6229208.0}, {"date": "2025-11-17", "close": 2.91, "volume": 6468118.0}, {"date": "2025-11-18", "close": 2.89, "volume": 6283016.0}, {"date": "2025-11-19", "close": 2.85, "volume": 4972510.0}, {"date": "2025-11-20", "close": 2.68, "volume": 6140487.0}, {"date": "2025-11-21", "close": 2.71, "volume": 17692210.0}, {"date": "2025-11-24", "close": 2.68, "volume": 9285463.0}, {"date": "2025-11-25", "close": 2.69, "volume": 7709447.0}, {"date": "2025-11-26", "close": 2.78, "volume": 3896223.0}, {"date": "2025-11-28", "close": 2.84, "volume": 3060325.0}, {"date": "2025-12-01", "close": 2.68, "volume": 6108268.0}, {"date": "2025-12-02", "close": 2.71, "volume": 4783299.0}, {"date": "2025-12-03", "close": 2.67, "volume": 4359863.0}, {"date": "2025-12-04", "close": 2.8, "volume": 3531186.0}, {"date": "2025-12-05", "close": 2.82, "volume": 3682150.0}, {"date": "2025-12-08", "close": 2.8, "volume": 2770016.0}, {"date": "2025-12-09", "close": 2.82, "volume": 2965398.0}, {"date": "2025-12-10", "close": 2.78, "volume": 3253946.0}, {"date": "2025-12-11", "close": 2.89, "volume": 3954334.0}, {"date": "2025-12-12", "close": 2.72, "volume": 3789591.0}, {"date": "2025-12-15", "close": 2.625, "volume": 2916675.0}, {"date": "2025-12-16", "close": 2.65, "volume": 2430738.0}, {"date": "2025-12-17", "close": 2.53, "volume": 4603707.0}, {"date": "2025-12-18", "close": 2.63, "volume": 3433852.0}, {"date": "2025-12-19", "close": 2.61, "volume": 4877308.0}, {"date": "2025-12-22", "close": 2.65, "volume": 3335151.0}, {"date": "2025-12-23", "close": 2.67, "volume": 2692648.0}, {"date": "2025-12-24", "close": 2.69, "volume": 844488.0}, {"date": "2025-12-26", "close": 2.63, "volume": 1481784.0}, {"date": "2025-12-29", "close": 2.57, "volume": 2715586.0}, {"date": "2025-12-30", "close": 2.54, "volume": 3234187.0}, {"date": "2025-12-31", "close": 2.54, "volume": 2447110.0}, {"date": "2026-01-02", "close": 2.68, "volume": 3391879.0}, {"date": "2026-01-05", "close": 2.76, "volume": 3592164.0}, {"date": "2026-01-06", "close": 2.79, "volume": 3261923.0}, {"date": "2026-01-07", "close": 2.71, "volume": 2760375.0}, {"date": "2026-01-08", "close": 2.73, "volume": 3000846.0}, {"date": "2026-01-09", "close": 2.76, "volume": 2945442.0}, {"date": "2026-01-12", "close": 2.79, "volume": 4463881.0}, {"date": "2026-01-13", "close": 2.77, "volume": 3667072.0}, {"date": "2026-01-14", "close": 2.75, "volume": 2581030.0}, {"date": "2026-01-15", "close": 2.7, "volume": 3530665.0}, {"date": "2026-01-16", "close": 2.79, "volume": 3461692.0}, {"date": "2026-01-20", "close": 2.64, "volume": 5407435.0}, {"date": "2026-01-21", "close": 2.61, "volume": 5255225.0}, {"date": "2026-01-22", "close": 2.66, "volume": 4879712.0}, {"date": "2026-01-23", "close": 2.64, "volume": 2356990.0}, {"date": "2026-01-26", "close": 2.56, "volume": 1956956.0}, {"date": "2026-01-27", "close": 2.57, "volume": 2151678.0}, {"date": "2026-01-28", "close": 2.58, "volume": 2938572.0}, {"date": "2026-01-29", "close": 2.49, "volume": 2560516.0}, {"date": "2026-01-30", "close": 2.33, "volume": 3233667.0}, {"date": "2026-02-02", "close": 2.31, "volume": 3181187.0}, {"date": "2026-02-03", "close": 2.32, "volume": 2189582.0}, {"date": "2026-02-04", "close": 2.22, "volume": 2937009.0}, {"date": "2026-02-05", "close": 2.03, "volume": 3410448.0}, {"date": "2026-02-06", "close": 2.15, "volume": 2643191.0}, {"date": "2026-02-09", "close": 2.17, "volume": 1589511.0}, {"date": "2026-02-10", "close": 2.16, "volume": 1992012.0}, {"date": "2026-02-11", "close": 2.16, "volume": 1525459.0}, {"date": "2026-02-12", "close": 2.07, "volume": 2407761.0}, {"date": "2026-02-13", "close": 2.15, "volume": 1979866.0}, {"date": "2026-02-17", "close": 2.14, "volume": 1602078.0}, {"date": "2026-02-18", "close": 2.13, "volume": 2023566.0}, {"date": "2026-02-19", "close": 2.12, "volume": 2630753.0}, {"date": "2026-02-20", "close": 2.11, "volume": 2581087.0}, {"date": "2026-02-23", "close": 2.11, "volume": 2364976.0}, {"date": "2026-02-24", "close": 2.12, "volume": 2355367.0}, {"date": "2026-02-25", "close": 2.18, "volume": 2081304.0}, {"date": "2026-02-26", "close": 2.21, "volume": 1782423.0}, {"date": "2026-02-27", "close": 2.14, "volume": 2510647.0}, {"date": "2026-03-02", "close": 2.16, "volume": 2274168.0}, {"date": "2026-03-03", "close": 2.07, "volume": 3421584.0}, {"date": "2026-03-04", "close": 2.15, "volume": 2733985.0}, {"date": "2026-03-05", "close": 2.1, "volume": 3209331.0}, {"date": "2026-03-06", "close": 2.01, "volume": 2839523.0}, {"date": "2026-03-09", "close": 1.99, "volume": 2656960.0}, {"date": "2026-03-10", "close": 1.97, "volume": 1927702.0}, {"date": "2026-03-11", "close": 2.15, "volume": 9776794.0}, {"date": "2026-03-12", "close": 2.42, "volume": 11431430.0}, {"date": "2026-03-13", "close": 2.39, "volume": 4374301.0}, {"date": "2026-03-16", "close": 2.53, "volume": 6390626.0}, {"date": "2026-03-17", "close": 2.68, "volume": 4565012.0}, {"date": "2026-03-18", "close": 2.61, "volume": 3386693.0}, {"date": "2026-03-19", "close": 2.48, "volume": 4054399.0}, {"date": "2026-03-20", "close": 2.41, "volume": 3015486.0}, {"date": "2026-03-23", "close": 2.51, "volume": 2427695.0}, {"date": "2026-03-24", "close": 2.46, "volume": 2138885.0}, {"date": "2026-03-25", "close": 2.54, "volume": 2925152.0}, {"date": "2026-03-26", "close": 2.45, "volume": 2700426.0}, {"date": "2026-03-27", "close": 2.385, "volume": 5439426.0}, {"date": "2026-03-30", "close": 2.3, "volume": 3356406.0}, {"date": "2026-03-31", "close": 2.42, "volume": 2483024.0}, {"date": "2026-04-01", "close": 2.41, "volume": 1837639.0}, {"date": "2026-04-02", "close": 2.48, "volume": 1772615.0}, {"date": "2026-04-06", "close": 2.53, "volume": 2248334.0}, {"date": "2026-04-07", "close": 2.4, "volume": 2140197.0}, {"date": "2026-04-08", "close": 2.6, "volume": 3333147.0}, {"date": "2026-04-09", "close": 2.64, "volume": 3718213.0}, {"date": "2026-04-10", "close": 2.81, "volume": 2786954.0}, {"date": "2026-04-13", "close": 2.7, "volume": 3078463.0}, {"date": "2026-04-14", "close": 2.94, "volume": 4184978.0}, {"date": "2026-04-15", "close": 3.07, "volume": 4219586.0}, {"date": "2026-04-16", "close": 2.9, "volume": 2866180.0}, {"date": "2026-04-17", "close": 2.96, "volume": 3537495.0}, {"date": "2026-04-20", "close": 3.17, "volume": 4585061.0}, {"date": "2026-04-21", "close": 3.1, "volume": 6561410.0}, {"date": "2026-04-22", "close": 3.5, "volume": 7553522.0}, {"date": "2026-04-23", "close": 3.38, "volume": 3982231.0}, {"date": "2026-04-24", "close": 3.28, "volume": 3438822.0}, {"date": "2026-04-27", "close": 3.25, "volume": 2772975.0}, {"date": "2026-04-28", "close": 3.1, "volume": 2811496.0}, {"date": "2026-04-29", "close": 3.32, "volume": 7333217.0}, {"date": "2026-04-30", "close": 3.4, "volume": 5635904.0}, {"date": "2026-05-01", "close": 3.39, "volume": 3036746.0}, {"date": "2026-05-04", "close": 3.29, "volume": 5112148.0}, {"date": "2026-05-05", "close": 4.33, "volume": 20006260.0}, {"date": "2026-05-06", "close": 4.78, "volume": 15196330.0}, {"date": "2026-05-07", "close": 4.7, "volume": 9590862.0}, {"date": "2026-05-08", "close": 4.13, "volume": 12144110.0}, {"date": "2026-05-11", "close": 4.17, "volume": 8418586.0}, {"date": "2026-05-12", "close": 4.16, "volume": 14181710.0}, {"date": "2026-05-13", "close": 4.14, "volume": 12995450.0}, {"date": "2026-05-14", "close": 4.13, "volume": 9439400.0}, {"date": "2026-05-15", "close": 4.45, "volume": 32850540.0}, {"date": "2026-05-18", "close": 4.33, "volume": 12205600.0}, {"date": "2026-05-19", "close": 4.18, "volume": 7066461.0}, {"date": "2026-05-20", "close": 4.76, "volume": 16770330.0}, {"date": "2026-05-21", "close": 5.43, "volume": 21805630.0}, {"date": "2026-05-22", "close": 5.54, "volume": 17278610.0}, {"date": "2026-05-26", "close": 5.94, "volume": 16633620.0}, {"date": "2026-05-27", "close": 6.09, "volume": 12394460.0}, {"date": "2026-05-28", "close": 6.19, "volume": 8286034.0}, {"date": "2026-05-29", "close": 6.29, "volume": 13882900.0}, {"date": "2026-06-01", "close": 6.3, "volume": 10767600.0}, {"date": "2026-06-02", "close": 6.38, "volume": 10197620.0}, {"date": "2026-06-03", "close": 6.06, "volume": 9295848.0}, {"date": "2026-06-04", "close": 6.07, "volume": 9686346.0}, {"date": "2026-06-05", "close": 4.92, "volume": 12126090.0}, {"date": "2026-06-08", "close": 5.16, "volume": 6548381.0}, {"date": "2026-06-09", "close": 4.74, "volume": 10741060.0}, {"date": "2026-06-10", "close": 4.38, "volume": 6100488.0}, {"date": "2026-06-11", "close": 4.21, "volume": 14395920.0}, {"date": "2026-06-12", "close": 4.22, "volume": 6037711.0}, {"date": "2026-06-15", "close": 4.16, "volume": 5955499.0}, {"date": "2026-06-16", "close": 4.13, "volume": 7337393.0}, {"date": "2026-06-17", "close": 4.16, "volume": 6672796.0}, {"date": "2026-06-18", "close": 4.37, "volume": 8623566.0}, {"date": "2026-06-22", "close": 4.32, "volume": 6453798.0}, {"date": "2026-06-23", "close": 4.17, "volume": 8316102.0}, {"date": "2026-06-24", "close": 3.685, "volume": 9562250.0}, {"date": "2026-06-25", "close": 3.61, "volume": 4541707.0}, {"date": "2026-06-26", "close": 3.62, "volume": 5758617.0}, {"date": "2026-06-29", "close": 3.73, "volume": 8006064.0}, {"date": "2026-06-30", "close": 3.89, "volume": 8367840.0}, {"date": "2026-07-01", "close": 3.81, "volume": 5796149.0}, {"date": "2026-07-02", "close": 3.52, "volume": 6157598.0}, {"date": "2026-07-06", "close": 3.46, "volume": 6920923.0}, {"date": "2026-07-07", "close": 3.27, "volume": 5666403.0}, {"date": "2026-07-08", "close": 3.23, "volume": 5843763.0}, {"date": "2026-07-09", "close": 3.23, "volume": 5666119.0}, {"date": "2026-07-10", "close": 3.08, "volume": 3901286.0}, {"date": "2026-07-13", "close": 2.95, "volume": 4431919.0}, {"date": "2026-07-14", "close": 2.97, "volume": 3132218.0}, {"date": "2026-07-15", "close": 2.99, "volume": 5244004.0}, {"date": "2026-07-16", "close": 2.745, "volume": 5252623.0}, {"date": "2026-07-17", "close": 2.7, "volume": 3703357.0}, {"date": "2026-07-20", "close": 2.77, "volume": 10181270.0}, {"date": "2026-07-21", "close": 2.96, "volume": 5649689.0}, {"date": "2026-07-22", "close": 3.1, "volume": 14584160.0}, {"date": "2026-07-23", "close": 2.98, "volume": 6796502.0}, {"date": "2026-07-24", "close": 2.9, "volume": 9360394.0}, {"date": "2026-07-27", "close": 2.87, "volume": 8925430.0}, {"date": "2026-07-28", "close": 2.68, "volume": 8055366.0}, {"date": "2026-07-29", "close": 2.5, "volume": 6336299.0}, {"date": "2026-07-30", "close": 2.79, "volume": 6525604.0}, {"date": "2026-07-31", "close": 2.67, "volume": 7858738.0}, {"date": "2026-08-03", "close": 2.67, "volume": 3912162.0}, {"date": "2026-08-04", "close": 2.74, "volume": 3695058.0}, {"date": "2026-08-05", "close": 2.64, "volume": 7032849.0}, {"date": "2026-08-06", "close": 2.55, "volume": 3984538.0}, {"date": "2026-08-07", "close": 2.62, "volume": 3516414.0}], "refreshing": true}