{"ticker": "CERS", "overview": {"cik": "1020214", "ticker": "CERS", "name": "CERUS CORP", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008264", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097037", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096930", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-088746", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-30", "title": "Employee share plan", "accession": "0001193125-26-326371", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326295", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326093", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309044", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001950047-26-007149", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001020214-26-000015", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001459351-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001605456-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001564252-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001377258-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-268227", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005807", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261794", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-255488", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254120", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254116", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254113", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254106", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254094", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254090", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254086", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 89529.0, "net": -89529.0, "insiders": 1, "first_date": "2026-08-17", "last_date": "2026-08-17"}, "metrics": {"ticker": "CERS", "has_prices": true, "as_of": "2026-10-30", "last": 2.28, "prev_close": 2.44, "change": -0.16000000000000014, "change_pct": -0.06557377049180334, "session_volume": 1503449.0, "vwap_5": 2.386120695636276, "vwap_20": 2.308648324038844, "vwap_60": 2.526173578928513, "vwap_250": 2.4302685527291987, "high_52w": 3.28, "low_52w": 1.41, "avg_volume_20": 1801497.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-354496", "src": "INSIDERS", "ticker": "CERS", "cik": "1020214", "company": "CERUS CORP", "company_raw": "CERUS CORP", "who": "Chrystal Jensen", "who_key": "Jensen Chrystal", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 89529.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Top exec sells $90K of CERS", "source_url": "https://www.sec.gov/Archives/edgar/data/1564252/000119312526354496/0001193125-26-354496-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "13DG-0001104659-26-096930", "src": "13DG", "ticker": "CERS", "cik": "1020214", "company": "CERUS CORP", "company_raw": "CERUS CORP", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ARK Investment Management LLC moves to a 8.95% passive stake in CERS", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-096930-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001104659-26-097037", "src": "13DG", "ticker": "CERS", "cik": "1020214", "company": "CERUS CORP", "company_raw": "CERUS CORP", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BAKER BROS. ADVISORS LP moves to a 3.2% passive stake in CERS", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-097037-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001213900-26-088746", "src": "13DG", "ticker": "CERS", "cik": "1020214", "company": "CERUS CORP", "company_raw": "CERUS CORP", "who": "Cerus Corp", "who_key": "CERUS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CERUS CORP moves to a 1.2% passive stake in CERS", "source_url": "https://www.sec.gov/Archives/edgar/data/1020214/0001213900-26-088746-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-096930", "src": "13DG", "ticker": "CERS", "cik": "1020214", "company": "CERUS CORP", "company_raw": "CERUS CORP", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ARK Investment Management LLC moves to a 8.95% passive stake in CERS", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-096930-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001104659-26-097037", "src": "13DG", "ticker": "CERS", "cik": "1020214", "company": "CERUS CORP", "company_raw": "CERUS CORP", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BAKER BROS. ADVISORS LP moves to a 3.2% passive stake in CERS", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-097037-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001213900-26-088746", "src": "13DG", "ticker": "CERS", "cik": "1020214", "company": "CERUS CORP", "company_raw": "CERUS CORP", "who": "Cerus Corp", "who_key": "CERUS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CERUS CORP moves to a 1.2% passive stake in CERS", "source_url": "https://www.sec.gov/Archives/edgar/data/1020214/0001213900-26-088746-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}], "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": "Cerus Corporation - Common Stock", "new_value": "CERUS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001020214", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001020214", "applied": 1, "detected_at": "2026-09-10T23:39:09.481322"}]}, "key_people": [{"who": "Chrystal Jensen", "who_key": "Jensen Chrystal", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 89529.0, "net": -89529.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 89529.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564252/000119312526354496/0001193125-26-354496-index.htm"}], "latest": {"action": "SELL", "amount": 89529.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564252/000119312526354496/0001193125-26-354496-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -89529.0}], "announcements": [{"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008264", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097037", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096930", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-088746", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-30", "title": "Employee share plan", "accession": "0001193125-26-326371", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326295", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326093", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309044", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001950047-26-007149", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001020214-26-000015", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001459351-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001605456-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001564252-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001377258-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-268227", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005807", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261794", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-255488", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254120", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254116", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254113", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254106", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254094", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254090", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254086", "price_sensitive": false}], "performance": {"ticker": "CERS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 4.82, "volume": 1269929.0}, {"date": "2016-11-01", "close": 4.65, "volume": 889429.0}, {"date": "2016-11-02", "close": 4.52, "volume": 767700.0}, {"date": "2016-11-03", "close": 4.22, "volume": 1110478.0}, {"date": "2016-11-04", "close": 4.81, "volume": 4659747.0}, {"date": "2016-11-07", "close": 5.02, "volume": 1763505.0}, {"date": "2016-11-08", "close": 5.2, "volume": 947781.0}, {"date": "2016-11-09", "close": 5.54, "volume": 1813759.0}, {"date": "2016-11-10", "close": 5.68, "volume": 1210746.0}, {"date": "2016-11-11", "close": 5.76, "volume": 1033648.0}, {"date": "2016-11-14", "close": 5.76, "volume": 944847.0}, {"date": "2016-11-15", "close": 5.7, "volume": 763614.0}, {"date": "2016-11-16", "close": 5.65, "volume": 612821.0}, {"date": "2016-11-17", "close": 5.76, "volume": 524052.0}, {"date": "2016-11-18", "close": 5.86, "volume": 912976.0}, {"date": "2016-11-21", "close": 5.7, "volume": 716951.0}, {"date": "2016-11-22", "close": 5.67, "volume": 558212.0}, {"date": "2016-11-23", "close": 5.65, "volume": 672641.0}, {"date": "2016-11-25", "close": 5.73, "volume": 174293.0}, {"date": "2016-11-28", "close": 5.47, "volume": 504009.0}, {"date": "2016-11-29", "close": 5.45, "volume": 358039.0}, {"date": "2016-11-30", "close": 5.22, "volume": 920537.0}, {"date": "2016-12-01", "close": 4.93, "volume": 1477939.0}, {"date": "2016-12-02", "close": 4.98, "volume": 1481663.0}, {"date": "2016-12-05", "close": 5.01, "volume": 674756.0}, {"date": "2016-12-06", "close": 5.08, "volume": 543865.0}, {"date": "2016-12-07", "close": 4.97, "volume": 1132697.0}, {"date": "2016-12-08", "close": 5.15, "volume": 719043.0}, {"date": "2016-12-09", "close": 5.16, "volume": 599164.0}, {"date": "2016-12-12", "close": 5.07, "volume": 413112.0}, {"date": "2016-12-13", "close": 5.17, "volume": 476156.0}, {"date": "2016-12-14", "close": 4.92, "volume": 829393.0}, {"date": "2016-12-15", "close": 4.89, "volume": 959919.0}, {"date": "2016-12-16", "close": 4.92, "volume": 1035911.0}, {"date": "2016-12-19", "close": 4.84, "volume": 902182.0}, {"date": "2016-12-20", "close": 4.55, "volume": 1867791.0}, {"date": "2016-12-21", "close": 4.37, "volume": 1540287.0}, {"date": "2016-12-22", "close": 4.4, "volume": 673668.0}, {"date": "2016-12-23", "close": 4.66, "volume": 746269.0}, {"date": "2016-12-27", "close": 4.38, "volume": 1029128.0}, {"date": "2016-12-28", "close": 4.27, "volume": 1231665.0}, {"date": "2016-12-29", "close": 4.35, "volume": 537605.0}, {"date": "2016-12-30", "close": 4.35, "volume": 700694.0}, {"date": "2017-01-03", "close": 4.33, "volume": 634899.0}, {"date": "2017-01-04", "close": 4.58, "volume": 1395884.0}, {"date": "2017-01-05", "close": 4.52, "volume": 938962.0}, {"date": "2017-01-06", "close": 4.395, "volume": 379638.0}, {"date": "2017-01-09", "close": 4.48, "volume": 615411.0}, {"date": "2017-01-10", "close": 4.5, "volume": 649530.0}, {"date": "2017-01-11", "close": 4.26, "volume": 731962.0}, {"date": "2017-01-12", "close": 4.25, "volume": 569185.0}, {"date": "2017-01-13", "close": 4.29, "volume": 504613.0}, {"date": "2017-01-17", "close": 4.19, "volume": 771059.0}, {"date": "2017-01-18", "close": 4.15, "volume": 692789.0}, {"date": "2017-01-19", "close": 4.31, "volume": 885522.0}, {"date": "2017-01-20", "close": 4.39, "volume": 883359.0}, {"date": "2017-01-23", "close": 4.2, "volume": 966297.0}, {"date": "2017-01-24", "close": 4.21, "volume": 549414.0}, {"date": "2017-01-25", "close": 4.19, "volume": 531616.0}, {"date": "2017-01-26", "close": 4.04, "volume": 802575.0}, {"date": "2017-01-27", "close": 4.26, "volume": 646256.0}, {"date": "2017-01-30", "close": 4.12, "volume": 682662.0}, {"date": "2017-01-31", "close": 4.26, "volume": 637617.0}, {"date": "2017-02-01", "close": 4.14, "volume": 598121.0}, {"date": "2017-02-02", "close": 4.15, "volume": 826812.0}, {"date": "2017-02-03", "close": 4.18, "volume": 601874.0}, {"date": "2017-02-06", "close": 4.07, "volume": 728486.0}, {"date": "2017-02-07", "close": 4.09, "volume": 520888.0}, {"date": "2017-02-08", "close": 4.1, "volume": 920135.0}, {"date": "2017-02-09", "close": 4.14, "volume": 664987.0}, {"date": "2017-02-10", "close": 4.13, "volume": 376367.0}, {"date": "2017-02-13", "close": 4.1, "volume": 592023.0}, {"date": "2017-02-14", "close": 4.09, "volume": 793634.0}, {"date": "2017-02-15", "close": 4.08, "volume": 887794.0}, {"date": "2017-02-16", "close": 4.16, "volume": 1244938.0}, {"date": "2017-02-17", "close": 4.285, "volume": 2006971.0}, {"date": "2017-02-21", "close": 4.14, "volume": 899764.0}, {"date": "2017-02-22", "close": 4.05, "volume": 766542.0}, {"date": "2017-02-23", "close": 4.275, "volume": 1364109.0}, {"date": "2017-02-24", "close": 4.27, "volume": 971996.0}, {"date": "2017-02-27", "close": 4.27, "volume": 813044.0}, {"date": "2017-02-28", "close": 4.19, "volume": 735858.0}, {"date": "2017-03-01", "close": 4.33, "volume": 855522.0}, {"date": "2017-03-02", "close": 4.41, "volume": 1093439.0}, {"date": "2017-03-03", "close": 4.46, "volume": 782169.0}, {"date": "2017-03-06", "close": 4.24, "volume": 824127.0}, {"date": "2017-03-07", "close": 4.15, "volume": 695023.0}, {"date": "2017-03-08", "close": 3.91, "volume": 3283048.0}, {"date": "2017-03-09", "close": 4.135, "volume": 2417390.0}, {"date": "2017-03-10", "close": 4.45, "volume": 1949000.0}, {"date": "2017-03-13", "close": 4.245, "volume": 789819.0}, {"date": "2017-03-14", "close": 4.25, "volume": 774728.0}, {"date": "2017-03-15", "close": 4.36, "volume": 1177624.0}, {"date": "2017-03-16", "close": 4.25, "volume": 530828.0}, {"date": "2017-03-17", "close": 4.21, "volume": 1048026.0}, {"date": "2017-03-20", "close": 4.22, "volume": 477456.0}, {"date": "2017-03-21", "close": 4.13, "volume": 827573.0}, {"date": "2017-03-22", "close": 4.06, "volume": 786311.0}, {"date": "2017-03-23", "close": 4.12, "volume": 531123.0}, {"date": "2017-03-24", "close": 4.1, "volume": 357759.0}, {"date": "2017-03-27", "close": 4.22, "volume": 631206.0}, {"date": "2017-03-28", "close": 4.35, "volume": 821597.0}, {"date": "2017-03-29", "close": 4.38, "volume": 1073517.0}, {"date": "2017-03-30", "close": 4.44, "volume": 874093.0}, {"date": "2017-03-31", "close": 4.45, "volume": 836895.0}, {"date": "2017-04-03", "close": 4.39, "volume": 926814.0}, {"date": "2017-04-04", "close": 4.185, "volume": 933939.0}, {"date": "2017-04-05", "close": 4.1, "volume": 892626.0}, {"date": "2017-04-06", "close": 4.27, "volume": 1262673.0}, {"date": "2017-04-07", "close": 4.3, "volume": 708472.0}, {"date": "2017-04-10", "close": 4.21, "volume": 559077.0}, {"date": "2017-04-11", "close": 4.17, "volume": 860970.0}, {"date": "2017-04-12", "close": 4.1, "volume": 478070.0}, {"date": "2017-04-13", "close": 4.11, "volume": 586788.0}, {"date": "2017-04-17", "close": 4.18, "volume": 513129.0}, {"date": "2017-04-18", "close": 4.16, "volume": 611178.0}, {"date": "2017-04-19", "close": 4.2, "volume": 372594.0}, {"date": "2017-04-20", "close": 4.23, "volume": 506002.0}, {"date": "2017-04-21", "close": 4.12, "volume": 417365.0}, {"date": "2017-04-24", "close": 4.24, "volume": 389864.0}, {"date": "2017-04-25", "close": 4.28, "volume": 516809.0}, {"date": "2017-04-26", "close": 4.61, "volume": 1836629.0}, {"date": "2017-04-27", "close": 4.41, "volume": 603802.0}, {"date": "2017-04-28", "close": 4.35, "volume": 503671.0}, {"date": "2017-05-01", "close": 4.37, "volume": 450432.0}, {"date": "2017-05-02", "close": 4.34, "volume": 644540.0}, {"date": "2017-05-03", "close": 4.24, "volume": 1102114.0}, {"date": "2017-05-04", "close": 3.49, "volume": 4992333.0}, {"date": "2017-05-05", "close": 3.33, "volume": 2141377.0}, {"date": "2017-05-08", "close": 3.11, "volume": 1235284.0}, {"date": "2017-05-09", "close": 3.215, "volume": 2593486.0}, {"date": "2017-05-10", "close": 3.19, "volume": 720542.0}, {"date": "2017-05-11", "close": 3.13, "volume": 2049939.0}, {"date": "2017-05-12", "close": 3.12, "volume": 1033054.0}, {"date": "2017-05-15", "close": 3.18, "volume": 770315.0}, {"date": "2017-05-16", "close": 3.17, "volume": 620799.0}, {"date": "2017-05-17", "close": 3.065, "volume": 1097888.0}, {"date": "2017-05-18", "close": 3.1, "volume": 761626.0}, {"date": "2017-05-19", "close": 3.0, "volume": 649981.0}, {"date": "2017-05-22", "close": 3.0, "volume": 668519.0}, {"date": "2017-05-23", "close": 2.25, "volume": 9823794.0}, {"date": "2017-05-24", "close": 2.26, "volume": 4380413.0}, {"date": "2017-05-25", "close": 2.02, "volume": 4123678.0}, {"date": "2017-05-26", "close": 2.35, "volume": 2681572.0}, {"date": "2017-05-30", "close": 2.29, "volume": 1656898.0}, {"date": "2017-05-31", "close": 2.29, "volume": 805287.0}, {"date": "2017-06-01", "close": 2.36, "volume": 697791.0}, {"date": "2017-06-02", "close": 2.41, "volume": 869437.0}, {"date": "2017-06-05", "close": 2.33, "volume": 698598.0}, {"date": "2017-06-06", "close": 2.35, "volume": 343164.0}, {"date": "2017-06-07", "close": 2.62, "volume": 4102321.0}, {"date": "2017-06-08", "close": 2.61, "volume": 1513741.0}, {"date": "2017-06-09", "close": 2.49, "volume": 1236473.0}, {"date": "2017-06-12", "close": 2.37, "volume": 1178082.0}, {"date": "2017-06-13", "close": 2.39, "volume": 842432.0}, {"date": "2017-06-14", "close": 2.34, "volume": 674598.0}, {"date": "2017-06-15", "close": 2.27, "volume": 1002709.0}, {"date": "2017-06-16", "close": 2.23, "volume": 1749663.0}, {"date": "2017-06-19", "close": 2.37, "volume": 1638776.0}, {"date": "2017-06-20", "close": 2.42, "volume": 955795.0}, {"date": "2017-06-21", "close": 2.36, "volume": 1067571.0}, {"date": "2017-06-22", "close": 2.56, "volume": 1641299.0}, {"date": "2017-06-23", "close": 2.56, "volume": 1012119.0}, {"date": "2017-06-26", "close": 2.56, "volume": 691736.0}, {"date": "2017-06-27", "close": 2.45, "volume": 551846.0}, {"date": "2017-06-28", "close": 2.48, "volume": 680883.0}, {"date": "2017-06-29", "close": 2.49, "volume": 585602.0}, {"date": "2017-06-30", "close": 2.51, "volume": 605826.0}, {"date": "2017-07-03", "close": 2.52, "volume": 289851.0}, {"date": "2017-07-05", "close": 2.32, "volume": 1252853.0}, {"date": "2017-07-06", "close": 2.21, "volume": 681580.0}, {"date": "2017-07-07", "close": 2.3, "volume": 714061.0}, {"date": "2017-07-10", "close": 2.27, "volume": 365657.0}, {"date": "2017-07-11", "close": 2.27, "volume": 486162.0}, {"date": "2017-07-12", "close": 2.27, "volume": 449643.0}, {"date": "2017-07-13", "close": 2.29, "volume": 606755.0}, {"date": "2017-07-14", "close": 2.3, "volume": 486648.0}, {"date": "2017-07-17", "close": 2.29, "volume": 986759.0}, {"date": "2017-07-18", "close": 2.26, "volume": 579871.0}, {"date": "2017-07-19", "close": 2.21, "volume": 701946.0}, {"date": "2017-07-20", "close": 2.21, "volume": 1028975.0}, {"date": "2017-07-21", "close": 2.15, "volume": 862424.0}, {"date": "2017-07-24", "close": 2.19, "volume": 451664.0}, {"date": "2017-07-25", "close": 2.17, "volume": 553380.0}, {"date": "2017-07-26", "close": 2.18, "volume": 549927.0}, {"date": "2017-07-27", "close": 2.4, "volume": 3447695.0}, {"date": "2017-07-28", "close": 2.26, "volume": 1563754.0}, {"date": "2017-07-31", "close": 2.26, "volume": 679998.0}, {"date": "2017-08-01", "close": 2.22, "volume": 785103.0}, {"date": "2017-08-02", "close": 2.39, "volume": 1431896.0}, {"date": "2017-08-03", "close": 2.43, "volume": 1180918.0}, {"date": "2017-08-04", "close": 2.475, "volume": 956115.0}, {"date": "2017-08-07", "close": 2.505, "volume": 583941.0}, {"date": "2017-08-08", "close": 2.56, "volume": 1376583.0}, {"date": "2017-08-09", "close": 2.54, "volume": 698363.0}, {"date": "2017-08-10", "close": 2.44, "volume": 644893.0}, {"date": "2017-08-11", "close": 2.49, "volume": 536449.0}, {"date": "2017-08-14", "close": 2.49, "volume": 670409.0}, {"date": "2017-08-15", "close": 2.55, "volume": 1249769.0}, {"date": "2017-08-16", "close": 2.55, "volume": 552861.0}, {"date": "2017-08-17", "close": 2.52, "volume": 473984.0}, {"date": "2017-08-18", "close": 2.5, "volume": 361299.0}, {"date": "2017-08-21", "close": 2.48, "volume": 241242.0}, {"date": "2017-08-22", "close": 2.48, "volume": 273118.0}, {"date": "2017-08-23", "close": 2.45, "volume": 451663.0}, {"date": "2017-08-24", "close": 2.45, "volume": 463903.0}, {"date": "2017-08-25", "close": 2.38, "volume": 312154.0}, {"date": "2017-08-28", "close": 2.34, "volume": 650324.0}, {"date": "2017-08-29", "close": 2.38, "volume": 926005.0}, {"date": "2017-08-30", "close": 2.31, "volume": 580296.0}, {"date": "2017-08-31", "close": 2.35, "volume": 1631772.0}, {"date": "2017-09-01", "close": 2.55, "volume": 1787514.0}, {"date": "2017-09-05", "close": 2.53, "volume": 1642730.0}, {"date": "2017-09-06", "close": 2.64, "volume": 2959473.0}, {"date": "2017-09-07", "close": 2.69, "volume": 815090.0}, {"date": "2017-09-08", "close": 2.68, "volume": 942403.0}, {"date": "2017-09-11", "close": 2.69, "volume": 1151081.0}, {"date": "2017-09-12", "close": 2.69, "volume": 799572.0}, {"date": "2017-09-13", "close": 2.71, "volume": 400473.0}, {"date": "2017-09-14", "close": 2.66, "volume": 560005.0}, {"date": "2017-09-15", "close": 2.63, "volume": 1218505.0}, {"date": "2017-09-18", "close": 2.58, "volume": 666295.0}, {"date": "2017-09-19", "close": 2.48, "volume": 599108.0}, {"date": "2017-09-20", "close": 2.52, "volume": 620788.0}, {"date": "2017-09-21", "close": 2.61, "volume": 870464.0}, {"date": "2017-09-22", "close": 2.6, "volume": 649182.0}, {"date": "2017-09-25", "close": 2.68, "volume": 609213.0}, {"date": "2017-09-26", "close": 2.71, "volume": 482234.0}, {"date": "2017-09-27", "close": 2.72, "volume": 671350.0}, {"date": "2017-09-28", "close": 2.73, "volume": 672368.0}, {"date": "2017-09-29", "close": 2.73, "volume": 597955.0}, {"date": "2017-10-02", "close": 2.87, "volume": 1493138.0}, {"date": "2017-10-03", "close": 2.91, "volume": 1164151.0}, {"date": "2017-10-04", "close": 2.82, "volume": 984934.0}, {"date": "2017-10-05", "close": 3.05, "volume": 2867796.0}, {"date": "2017-10-06", "close": 3.02, "volume": 1155415.0}, {"date": "2017-10-09", "close": 2.86, "volume": 713507.0}, {"date": "2017-10-10", "close": 2.91, "volume": 680375.0}, {"date": "2017-10-11", "close": 3.02, "volume": 1303423.0}, {"date": "2017-10-12", "close": 3.17, "volume": 1494836.0}, {"date": "2017-10-13", "close": 3.11, "volume": 1138166.0}, {"date": "2017-10-16", "close": 3.1, "volume": 894823.0}, {"date": "2017-10-17", "close": 3.04, "volume": 740306.0}, {"date": "2017-10-18", "close": 3.0, "volume": 641162.0}, {"date": "2017-10-19", "close": 3.0, "volume": 639207.0}, {"date": "2017-10-20", "close": 2.99, "volume": 589246.0}, {"date": "2017-10-23", "close": 2.94, "volume": 534610.0}, {"date": "2017-10-24", "close": 2.87, "volume": 959519.0}, {"date": "2017-10-25", "close": 2.87, "volume": 391279.0}, {"date": "2017-10-26", "close": 2.83, "volume": 450412.0}, {"date": "2017-10-27", "close": 2.88, "volume": 544882.0}, {"date": "2017-10-30", "close": 2.9, "volume": 616137.0}, {"date": "2017-10-31", "close": 2.87, "volume": 569986.0}, {"date": "2017-11-01", "close": 2.76, "volume": 688375.0}, {"date": "2017-11-02", "close": 2.88, "volume": 743259.0}, {"date": "2017-11-03", "close": 3.52, "volume": 3676168.0}, {"date": "2017-11-06", "close": 3.49, "volume": 1914169.0}, {"date": "2017-11-07", "close": 3.49, "volume": 1047780.0}, {"date": "2017-11-08", "close": 3.48, "volume": 627000.0}, {"date": "2017-11-09", "close": 3.6, "volume": 724724.0}, {"date": "2017-11-10", "close": 3.6, "volume": 509632.0}, {"date": "2017-11-13", "close": 3.58, "volume": 748440.0}, {"date": "2017-11-14", "close": 3.51, "volume": 535305.0}, {"date": "2017-11-15", "close": 3.63, "volume": 531709.0}, {"date": "2017-11-16", "close": 3.69, "volume": 649574.0}, {"date": "2017-11-17", "close": 3.75, "volume": 513600.0}, {"date": "2017-11-20", "close": 3.75, "volume": 389305.0}, {"date": "2017-11-21", "close": 3.71, "volume": 581083.0}, {"date": "2017-11-22", "close": 3.74, "volume": 589514.0}, {"date": "2017-11-24", "close": 3.81, "volume": 269298.0}, {"date": "2017-11-27", "close": 3.87, "volume": 608546.0}, {"date": "2017-11-28", "close": 3.93, "volume": 868035.0}, {"date": "2017-11-29", "close": 3.91, "volume": 598500.0}, {"date": "2017-11-30", "close": 3.95, "volume": 700327.0}, {"date": "2017-12-01", "close": 3.89, "volume": 680727.0}, {"date": "2017-12-04", "close": 3.73, "volume": 688418.0}, {"date": "2017-12-05", "close": 3.67, "volume": 508323.0}, {"date": "2017-12-06", "close": 3.61, "volume": 372851.0}, {"date": "2017-12-07", "close": 3.65, "volume": 448135.0}, {"date": "2017-12-08", "close": 3.64, "volume": 325532.0}, {"date": "2017-12-11", "close": 3.62, "volume": 541182.0}, {"date": "2017-12-12", "close": 3.62, "volume": 477918.0}, {"date": "2017-12-13", "close": 3.8, "volume": 638148.0}, {"date": "2017-12-14", "close": 3.71, "volume": 440914.0}, {"date": "2017-12-15", "close": 3.69, "volume": 1780816.0}, {"date": "2017-12-18", "close": 3.71, "volume": 835733.0}, {"date": "2017-12-19", "close": 3.6, "volume": 523708.0}, {"date": "2017-12-20", "close": 3.64, "volume": 460686.0}, {"date": "2017-12-21", "close": 3.64, "volume": 332277.0}, {"date": "2017-12-22", "close": 3.64, "volume": 886325.0}, {"date": "2017-12-26", "close": 3.51, "volume": 315984.0}, {"date": "2017-12-27", "close": 3.41, "volume": 598186.0}, {"date": "2017-12-28", "close": 3.46, "volume": 567250.0}, {"date": "2017-12-29", "close": 3.38, "volume": 626292.0}, {"date": "2018-01-02", "close": 3.56, "volume": 489322.0}, {"date": "2018-01-03", "close": 3.59, "volume": 350691.0}, {"date": "2018-01-04", "close": 3.72, "volume": 493639.0}, {"date": "2018-01-05", "close": 3.84, "volume": 656278.0}, {"date": "2018-01-08", "close": 4.24, "volume": 2391346.0}, {"date": "2018-01-09", "close": 4.23, "volume": 957038.0}, {"date": "2018-01-10", "close": 4.25, "volume": 652647.0}, {"date": "2018-01-11", "close": 4.37, "volume": 1419968.0}, {"date": "2018-01-12", "close": 4.32, "volume": 526965.0}, {"date": "2018-01-16", "close": 4.01, "volume": 1228421.0}, {"date": "2018-01-17", "close": 4.16, "volume": 551757.0}, {"date": "2018-01-18", "close": 4.11, "volume": 403057.0}, {"date": "2018-01-19", "close": 4.12, "volume": 446078.0}, {"date": "2018-01-22", "close": 4.19, "volume": 530210.0}, {"date": "2018-01-23", "close": 4.33, "volume": 717785.0}, {"date": "2018-01-24", "close": 5.01, "volume": 19534730.0}, {"date": "2018-01-25", "close": 4.94, "volume": 2669774.0}, {"date": "2018-01-26", "close": 4.99, "volume": 1141547.0}, {"date": "2018-01-29", "close": 4.88, "volume": 1833846.0}, {"date": "2018-01-30", "close": 4.76, "volume": 941535.0}, {"date": "2018-01-31", "close": 4.43, "volume": 6323754.0}, {"date": "2018-02-01", "close": 4.37, "volume": 2030855.0}, {"date": "2018-02-02", "close": 4.37, "volume": 1830665.0}, {"date": "2018-02-05", "close": 3.99, "volume": 1975315.0}, {"date": "2018-02-06", "close": 3.99, "volume": 2087652.0}, {"date": "2018-02-07", "close": 4.07, "volume": 1235967.0}, {"date": "2018-02-08", "close": 3.95, "volume": 1157951.0}, {"date": "2018-02-09", "close": 3.93, "volume": 1301426.0}, {"date": "2018-02-12", "close": 3.85, "volume": 744682.0}, {"date": "2018-02-13", "close": 4.0, "volume": 1071969.0}, {"date": "2018-02-14", "close": 4.13, "volume": 909886.0}, {"date": "2018-02-15", "close": 4.12, "volume": 470542.0}, {"date": "2018-02-16", "close": 4.13, "volume": 434036.0}, {"date": "2018-02-20", "close": 4.16, "volume": 698433.0}, {"date": "2018-02-21", "close": 4.18, "volume": 590727.0}, {"date": "2018-02-22", "close": 4.27, "volume": 506530.0}, {"date": "2018-02-23", "close": 4.22, "volume": 1121451.0}, {"date": "2018-02-26", "close": 4.29, "volume": 358195.0}, {"date": "2018-02-27", "close": 4.25, "volume": 474513.0}, {"date": "2018-02-28", "close": 4.28, "volume": 840755.0}, {"date": "2018-03-01", "close": 4.32, "volume": 1032038.0}, {"date": "2018-03-02", "close": 4.595, "volume": 1429141.0}, {"date": "2018-03-05", "close": 4.52, "volume": 1126754.0}, {"date": "2018-03-06", "close": 4.67, "volume": 1460642.0}, {"date": "2018-03-07", "close": 4.77, "volume": 1186210.0}, {"date": "2018-03-08", "close": 4.8, "volume": 1157823.0}, {"date": "2018-03-09", "close": 4.87, "volume": 2528831.0}, {"date": "2018-03-12", "close": 5.05, "volume": 1954698.0}, {"date": "2018-03-13", "close": 5.13, "volume": 1426181.0}, {"date": "2018-03-14", "close": 5.42, "volume": 1464634.0}, {"date": "2018-03-15", "close": 5.24, "volume": 1250100.0}, {"date": "2018-03-16", "close": 5.74, "volume": 4584674.0}, {"date": "2018-03-19", "close": 5.47, "volume": 2010562.0}, {"date": "2018-03-20", "close": 5.64, "volume": 1853436.0}, {"date": "2018-03-21", "close": 5.62, "volume": 914895.0}, {"date": "2018-03-22", "close": 5.53, "volume": 781780.0}, {"date": "2018-03-23", "close": 5.49, "volume": 828511.0}, {"date": "2018-03-26", "close": 5.57, "volume": 1445370.0}, {"date": "2018-03-27", "close": 5.32, "volume": 1414063.0}, {"date": "2018-03-28", "close": 5.52, "volume": 1185493.0}, {"date": "2018-03-29", "close": 5.48, "volume": 1399515.0}, {"date": "2018-04-02", "close": 5.26, "volume": 962456.0}, {"date": "2018-04-03", "close": 5.31, "volume": 956269.0}, {"date": "2018-04-04", "close": 5.35, "volume": 1129639.0}, {"date": "2018-04-05", "close": 5.3, "volume": 859469.0}, {"date": "2018-04-06", "close": 5.2, "volume": 1198090.0}, {"date": "2018-04-09", "close": 5.19, "volume": 847090.0}, {"date": "2018-04-10", "close": 5.32, "volume": 547950.0}, {"date": "2018-04-11", "close": 5.45, "volume": 1247485.0}, {"date": "2018-04-12", "close": 5.43, "volume": 609441.0}, {"date": "2018-04-13", "close": 5.38, "volume": 427091.0}, {"date": "2018-04-16", "close": 5.35, "volume": 489544.0}, {"date": "2018-04-17", "close": 5.47, "volume": 687941.0}, {"date": "2018-04-18", "close": 5.64, "volume": 1022317.0}, {"date": "2018-04-19", "close": 5.66, "volume": 585326.0}, {"date": "2018-04-20", "close": 5.49, "volume": 757926.0}, {"date": "2018-04-23", "close": 5.47, "volume": 595261.0}, {"date": "2018-04-24", "close": 5.38, "volume": 973025.0}, {"date": "2018-04-25", "close": 5.31, "volume": 687088.0}, {"date": "2018-04-26", "close": 5.36, "volume": 515073.0}, {"date": "2018-04-27", "close": 5.23, "volume": 525519.0}, {"date": "2018-04-30", "close": 5.2, "volume": 451785.0}, {"date": "2018-05-01", "close": 5.29, "volume": 424598.0}, {"date": "2018-05-02", "close": 5.4, "volume": 611964.0}, {"date": "2018-05-03", "close": 5.34, "volume": 493574.0}, {"date": "2018-05-04", "close": 5.54, "volume": 580811.0}, {"date": "2018-05-07", "close": 5.62, "volume": 644564.0}, {"date": "2018-05-08", "close": 5.47, "volume": 905693.0}, {"date": "2018-05-09", "close": 6.29, "volume": 4071457.0}, {"date": "2018-05-10", "close": 6.47, "volume": 2684746.0}, {"date": "2018-05-11", "close": 6.58, "volume": 1550936.0}, {"date": "2018-05-14", "close": 6.58, "volume": 1355775.0}, {"date": "2018-05-15", "close": 6.45, "volume": 922031.0}, {"date": "2018-05-16", "close": 6.41, "volume": 1090660.0}, {"date": "2018-05-17", "close": 6.51, "volume": 674621.0}, {"date": "2018-05-18", "close": 6.56, "volume": 1173809.0}, {"date": "2018-05-21", "close": 6.5, "volume": 863664.0}, {"date": "2018-05-22", "close": 6.43, "volume": 616130.0}, {"date": "2018-05-23", "close": 6.52, "volume": 609916.0}, {"date": "2018-05-24", "close": 6.59, "volume": 987856.0}, {"date": "2018-05-25", "close": 6.49, "volume": 486976.0}, {"date": "2018-05-29", "close": 6.54, "volume": 1024562.0}, {"date": "2018-05-30", "close": 6.73, "volume": 1641554.0}, {"date": "2018-05-31", "close": 6.59, "volume": 1530214.0}, {"date": "2018-06-01", "close": 6.65, "volume": 827635.0}, {"date": "2018-06-04", "close": 6.63, "volume": 854047.0}, {"date": "2018-06-05", "close": 6.75, "volume": 1120685.0}, {"date": "2018-06-06", "close": 6.77, "volume": 863629.0}, {"date": "2018-06-07", "close": 6.62, "volume": 793706.0}, {"date": "2018-06-08", "close": 6.61, "volume": 634374.0}, {"date": "2018-06-11", "close": 6.59, "volume": 631087.0}, {"date": "2018-06-12", "close": 6.65, "volume": 685837.0}, {"date": "2018-06-13", "close": 6.64, "volume": 725157.0}, {"date": "2018-06-14", "close": 6.73, "volume": 801904.0}, {"date": "2018-06-15", "close": 6.77, "volume": 1804110.0}, {"date": "2018-06-18", "close": 7.0, "volume": 1981997.0}, {"date": "2018-06-19", "close": 7.01, "volume": 1761705.0}, {"date": "2018-06-20", "close": 7.25, "volume": 1761441.0}, {"date": "2018-06-21", "close": 7.18, "volume": 983887.0}, {"date": "2018-06-22", "close": 7.03, "volume": 1960256.0}, {"date": "2018-06-25", "close": 7.0, "volume": 2078835.0}, {"date": "2018-06-26", "close": 6.95, "volume": 958443.0}, {"date": "2018-06-27", "close": 6.62, "volume": 998965.0}, {"date": "2018-06-28", "close": 6.8, "volume": 939305.0}, {"date": "2018-06-29", "close": 6.67, "volume": 839970.0}, {"date": "2018-07-02", "close": 6.91, "volume": 717399.0}, {"date": "2018-07-03", "close": 6.91, "volume": 333889.0}, {"date": "2018-07-05", "close": 7.05, "volume": 735589.0}, {"date": "2018-07-06", "close": 7.01, "volume": 733095.0}, {"date": "2018-07-09", "close": 7.05, "volume": 517432.0}, {"date": "2018-07-10", "close": 7.06, "volume": 609335.0}, {"date": "2018-07-11", "close": 6.99, "volume": 432338.0}, {"date": "2018-07-12", "close": 7.42, "volume": 1969281.0}, {"date": "2018-07-13", "close": 7.27, "volume": 770818.0}, {"date": "2018-07-16", "close": 7.32, "volume": 544396.0}, {"date": "2018-07-17", "close": 7.41, "volume": 431498.0}, {"date": "2018-07-18", "close": 7.35, "volume": 613506.0}, {"date": "2018-07-19", "close": 7.45, "volume": 530368.0}, {"date": "2018-07-20", "close": 7.52, "volume": 1085064.0}, {"date": "2018-07-23", "close": 7.64, "volume": 675480.0}, {"date": "2018-07-24", "close": 7.52, "volume": 1049977.0}, {"date": "2018-07-25", "close": 7.69, "volume": 829237.0}, {"date": "2018-07-26", "close": 7.66, "volume": 659362.0}, {"date": "2018-07-27", "close": 7.32, "volume": 843510.0}, {"date": "2018-07-30", "close": 7.18, "volume": 714840.0}, {"date": "2018-07-31", "close": 7.41, "volume": 499370.0}, {"date": "2018-08-01", "close": 7.47, "volume": 829652.0}, {"date": "2018-08-02", "close": 7.41, "volume": 715699.0}, {"date": "2018-08-03", "close": 7.03, "volume": 2406901.0}, {"date": "2018-08-06", "close": 7.14, "volume": 961567.0}, {"date": "2018-08-07", "close": 7.11, "volume": 546136.0}, {"date": "2018-08-08", "close": 7.01, "volume": 757124.0}, {"date": "2018-08-09", "close": 6.92, "volume": 917557.0}, {"date": "2018-08-10", "close": 7.16, "volume": 683961.0}, {"date": "2018-08-13", "close": 7.16, "volume": 559580.0}, {"date": "2018-08-14", "close": 7.28, "volume": 728536.0}, {"date": "2018-08-15", "close": 7.16, "volume": 1308610.0}, {"date": "2018-08-16", "close": 6.91, "volume": 751992.0}, {"date": "2018-08-17", "close": 6.89, "volume": 594829.0}, {"date": "2018-08-20", "close": 6.89, "volume": 898438.0}, {"date": "2018-08-21", "close": 6.92, "volume": 582540.0}, {"date": "2018-08-22", "close": 7.05, "volume": 614133.0}, {"date": "2018-08-23", "close": 7.09, "volume": 952372.0}, {"date": "2018-08-24", "close": 7.11, "volume": 537305.0}, {"date": "2018-08-27", "close": 7.45, "volume": 1603101.0}, {"date": "2018-08-28", "close": 7.51, "volume": 1489219.0}, {"date": "2018-08-29", "close": 7.57, "volume": 1153980.0}, {"date": "2018-08-30", "close": 7.66, "volume": 1117274.0}, {"date": "2018-08-31", "close": 7.78, "volume": 1076868.0}, {"date": "2018-09-04", "close": 7.74, "volume": 805276.0}, {"date": "2018-09-05", "close": 7.52, "volume": 790269.0}, {"date": "2018-09-06", "close": 7.33, "volume": 571410.0}, {"date": "2018-09-07", "close": 7.27, "volume": 672297.0}, {"date": "2018-09-10", "close": 7.13, "volume": 495999.0}, {"date": "2018-09-11", "close": 7.21, "volume": 648574.0}, {"date": "2018-09-12", "close": 7.21, "volume": 561508.0}, {"date": "2018-09-13", "close": 7.34, "volume": 626155.0}, {"date": "2018-09-14", "close": 7.25, "volume": 695651.0}, {"date": "2018-09-17", "close": 7.13, "volume": 704544.0}, {"date": "2018-09-18", "close": 7.25, "volume": 594725.0}, {"date": "2018-09-19", "close": 7.31, "volume": 402625.0}, {"date": "2018-09-20", "close": 7.38, "volume": 331807.0}, {"date": "2018-09-21", "close": 7.36, "volume": 1168568.0}, {"date": "2018-09-24", "close": 7.38, "volume": 521986.0}, {"date": "2018-09-25", "close": 7.42, "volume": 851318.0}, {"date": "2018-09-26", "close": 7.26, "volume": 524061.0}, {"date": "2018-09-27", "close": 7.27, "volume": 379903.0}, {"date": "2018-09-28", "close": 7.21, "volume": 862137.0}, {"date": "2018-10-01", "close": 7.16, "volume": 644669.0}, {"date": "2018-10-02", "close": 7.09, "volume": 711406.0}, {"date": "2018-10-03", "close": 7.02, "volume": 560453.0}, {"date": "2018-10-04", "close": 6.55, "volume": 1049563.0}, {"date": "2018-10-05", "close": 6.49, "volume": 747676.0}, {"date": "2018-10-08", "close": 6.31, "volume": 607921.0}, {"date": "2018-10-09", "close": 6.16, "volume": 846332.0}, {"date": "2018-10-10", "close": 5.85, "volume": 954957.0}, {"date": "2018-10-11", "close": 5.89, "volume": 1389920.0}, {"date": "2018-10-12", "close": 5.99, "volume": 695867.0}, {"date": "2018-10-15", "close": 5.96, "volume": 487251.0}, {"date": "2018-10-16", "close": 6.88, "volume": 2743755.0}, {"date": "2018-10-17", "close": 6.69, "volume": 960821.0}, {"date": "2018-10-18", "close": 6.77, "volume": 1255904.0}, {"date": "2018-10-19", "close": 6.63, "volume": 1020808.0}, {"date": "2018-10-22", "close": 6.57, "volume": 712703.0}, {"date": "2018-10-23", "close": 6.54, "volume": 859577.0}, {"date": "2018-10-24", "close": 6.35, "volume": 863635.0}, {"date": "2018-10-25", "close": 6.5, "volume": 553962.0}, {"date": "2018-10-26", "close": 6.38, "volume": 771034.0}, {"date": "2018-10-29", "close": 6.27, "volume": 717135.0}, {"date": "2018-10-30", "close": 6.29, "volume": 731568.0}, {"date": "2018-10-31", "close": 6.7, "volume": 977936.0}, {"date": "2018-11-01", "close": 6.77, "volume": 1006307.0}, {"date": "2018-11-02", "close": 6.37, "volume": 2146940.0}, {"date": "2018-11-05", "close": 5.76, "volume": 2079131.0}, {"date": "2018-11-06", "close": 5.8, "volume": 962269.0}, {"date": "2018-11-07", "close": 5.9, "volume": 789334.0}, {"date": "2018-11-08", "close": 5.89, "volume": 453136.0}, {"date": "2018-11-09", "close": 5.73, "volume": 452179.0}, {"date": "2018-11-12", "close": 5.27, "volume": 1752386.0}, {"date": "2018-11-13", "close": 5.3, "volume": 823457.0}, {"date": "2018-11-14", "close": 5.05, "volume": 1447580.0}, {"date": "2018-11-15", "close": 5.3, "volume": 1504144.0}, {"date": "2018-11-16", "close": 5.28, "volume": 506041.0}, {"date": "2018-11-19", "close": 5.1, "volume": 802790.0}, {"date": "2018-11-20", "close": 5.23, "volume": 781125.0}, {"date": "2018-11-21", "close": 5.33, "volume": 848625.0}, {"date": "2018-11-23", "close": 5.32, "volume": 219213.0}, {"date": "2018-11-26", "close": 5.33, "volume": 396028.0}, {"date": "2018-11-27", "close": 5.18, "volume": 527382.0}, {"date": "2018-11-28", "close": 5.28, "volume": 753480.0}, {"date": "2018-11-29", "close": 5.2, "volume": 595286.0}, {"date": "2018-11-30", "close": 5.25, "volume": 651122.0}, {"date": "2018-12-03", "close": 5.35, "volume": 774980.0}, {"date": "2018-12-04", "close": 5.43, "volume": 1778637.0}, {"date": "2018-12-06", "close": 5.57, "volume": 1299330.0}, {"date": "2018-12-07", "close": 5.35, "volume": 1134324.0}, {"date": "2018-12-10", "close": 5.51, "volume": 572613.0}, {"date": "2018-12-11", "close": 5.55, "volume": 1175973.0}, {"date": "2018-12-12", "close": 5.75, "volume": 1470456.0}, {"date": "2018-12-13", "close": 5.67, "volume": 960891.0}, {"date": "2018-12-14", "close": 5.53, "volume": 872673.0}, {"date": "2018-12-17", "close": 5.46, "volume": 1354716.0}, {"date": "2018-12-18", "close": 5.53, "volume": 1678234.0}, {"date": "2018-12-19", "close": 5.5, "volume": 1296066.0}, {"date": "2018-12-20", "close": 4.92, "volume": 1542901.0}, {"date": "2018-12-21", "close": 4.99, "volume": 1597304.0}, {"date": "2018-12-24", "close": 4.92, "volume": 559552.0}, {"date": "2018-12-26", "close": 4.97, "volume": 731312.0}, {"date": "2018-12-27", "close": 4.89, "volume": 626668.0}, {"date": "2018-12-28", "close": 4.99, "volume": 586893.0}, {"date": "2018-12-31", "close": 5.07, "volume": 710384.0}, {"date": "2019-01-02", "close": 5.34, "volume": 827494.0}, {"date": "2019-01-03", "close": 5.16, "volume": 1132594.0}, {"date": "2019-01-04", "close": 5.39, "volume": 638792.0}, {"date": "2019-01-07", "close": 5.64, "volume": 799030.0}, {"date": "2019-01-08", "close": 5.59, "volume": 862585.0}, {"date": "2019-01-09", "close": 5.71, "volume": 720288.0}, {"date": "2019-01-10", "close": 5.69, "volume": 537470.0}, {"date": "2019-01-11", "close": 5.61, "volume": 414278.0}, {"date": "2019-01-14", "close": 5.65, "volume": 836298.0}, {"date": "2019-01-15", "close": 5.68, "volume": 494841.0}, {"date": "2019-01-16", "close": 5.67, "volume": 724100.0}, {"date": "2019-01-17", "close": 5.65, "volume": 640744.0}, {"date": "2019-01-18", "close": 5.68, "volume": 521828.0}, {"date": "2019-01-22", "close": 5.63, "volume": 812335.0}, {"date": "2019-01-23", "close": 5.44, "volume": 514941.0}, {"date": "2019-01-24", "close": 5.6, "volume": 940982.0}, {"date": "2019-01-25", "close": 5.74, "volume": 544598.0}, {"date": "2019-01-28", "close": 5.61, "volume": 618903.0}, {"date": "2019-01-29", "close": 5.69, "volume": 486605.0}, {"date": "2019-01-30", "close": 5.72, "volume": 717360.0}, {"date": "2019-01-31", "close": 5.96, "volume": 693511.0}, {"date": "2019-02-01", "close": 5.91, "volume": 521703.0}, {"date": "2019-02-04", "close": 6.04, "volume": 359738.0}, {"date": "2019-02-05", "close": 6.0, "volume": 503553.0}, {"date": "2019-02-06", "close": 5.97, "volume": 363807.0}, {"date": "2019-02-07", "close": 5.91, "volume": 710970.0}, {"date": "2019-02-08", "close": 5.85, "volume": 418592.0}, {"date": "2019-02-11", "close": 5.94, "volume": 318589.0}, {"date": "2019-02-12", "close": 6.28, "volume": 1070998.0}, {"date": "2019-02-13", "close": 6.41, "volume": 834110.0}, {"date": "2019-02-14", "close": 6.25, "volume": 735757.0}, {"date": "2019-02-15", "close": 6.47, "volume": 609268.0}, {"date": "2019-02-19", "close": 6.53, "volume": 449553.0}, {"date": "2019-02-20", "close": 6.66, "volume": 580411.0}, {"date": "2019-02-21", "close": 6.6, "volume": 431656.0}, {"date": "2019-02-22", "close": 6.6, "volume": 823740.0}, {"date": "2019-02-25", "close": 6.43, "volume": 964771.0}, {"date": "2019-02-26", "close": 6.3, "volume": 2248604.0}, {"date": "2019-02-27", "close": 6.61, "volume": 2455532.0}, {"date": "2019-02-28", "close": 6.51, "volume": 1275599.0}, {"date": "2019-03-01", "close": 6.85, "volume": 1242637.0}, {"date": "2019-03-04", "close": 6.59, "volume": 650439.0}, {"date": "2019-03-05", "close": 6.59, "volume": 569554.0}, {"date": "2019-03-06", "close": 6.44, "volume": 522291.0}, {"date": "2019-03-07", "close": 6.48, "volume": 581432.0}, {"date": "2019-03-08", "close": 6.48, "volume": 547360.0}, {"date": "2019-03-11", "close": 6.4, "volume": 745583.0}, {"date": "2019-03-12", "close": 6.41, "volume": 577820.0}, {"date": "2019-03-13", "close": 6.28, "volume": 935112.0}, {"date": "2019-03-14", "close": 6.17, "volume": 629477.0}, {"date": "2019-03-15", "close": 6.12, "volume": 1157500.0}, {"date": "2019-03-18", "close": 6.22, "volume": 773209.0}, {"date": "2019-03-19", "close": 6.34, "volume": 567267.0}, {"date": "2019-03-20", "close": 6.38, "volume": 621198.0}, {"date": "2019-03-21", "close": 6.46, "volume": 520711.0}, {"date": "2019-03-22", "close": 6.16, "volume": 785893.0}, {"date": "2019-03-25", "close": 6.15, "volume": 593175.0}, {"date": "2019-03-26", "close": 6.14, "volume": 415903.0}, {"date": "2019-03-27", "close": 6.1, "volume": 740371.0}, {"date": "2019-03-28", "close": 6.19, "volume": 462315.0}, {"date": "2019-03-29", "close": 6.23, "volume": 878896.0}, {"date": "2019-04-01", "close": 6.1, "volume": 630325.0}, {"date": "2019-04-02", "close": 6.14, "volume": 578999.0}, {"date": "2019-04-03", "close": 6.33, "volume": 535334.0}, {"date": "2019-04-04", "close": 6.39, "volume": 708069.0}, {"date": "2019-04-05", "close": 6.51, "volume": 453486.0}, {"date": "2019-04-08", "close": 6.6, "volume": 443807.0}, {"date": "2019-04-09", "close": 6.54, "volume": 653781.0}, {"date": "2019-04-10", "close": 6.54, "volume": 432024.0}, {"date": "2019-04-11", "close": 6.43, "volume": 343288.0}, {"date": "2019-04-12", "close": 6.35, "volume": 401334.0}, {"date": "2019-04-15", "close": 6.27, "volume": 502755.0}, {"date": "2019-04-16", "close": 6.1, "volume": 517572.0}, {"date": "2019-04-17", "close": 5.8, "volume": 1006299.0}, {"date": "2019-04-18", "close": 5.75, "volume": 447211.0}, {"date": "2019-04-22", "close": 5.9, "volume": 623674.0}, {"date": "2019-04-23", "close": 6.07, "volume": 636552.0}, {"date": "2019-04-24", "close": 6.03, "volume": 620662.0}, {"date": "2019-04-25", "close": 6.01, "volume": 275808.0}, {"date": "2019-04-26", "close": 6.04, "volume": 236388.0}, {"date": "2019-04-29", "close": 6.1, "volume": 338561.0}, {"date": "2019-04-30", "close": 6.13, "volume": 447300.0}, {"date": "2019-05-01", "close": 6.13, "volume": 429783.0}, {"date": "2019-05-02", "close": 6.33, "volume": 451648.0}, {"date": "2019-05-03", "close": 6.19, "volume": 1151254.0}, {"date": "2019-05-06", "close": 6.53, "volume": 1615638.0}, {"date": "2019-05-07", "close": 6.57, "volume": 769870.0}, {"date": "2019-05-08", "close": 5.73, "volume": 4769482.0}, {"date": "2019-05-09", "close": 5.5, "volume": 1492254.0}, {"date": "2019-05-10", "close": 5.54, "volume": 1921606.0}, {"date": "2019-05-13", "close": 5.48, "volume": 1312727.0}, {"date": "2019-05-14", "close": 5.46, "volume": 1305891.0}, {"date": "2019-05-15", "close": 5.53, "volume": 944062.0}, {"date": "2019-05-16", "close": 5.49, "volume": 752443.0}, {"date": "2019-05-17", "close": 5.47, "volume": 796518.0}, {"date": "2019-05-20", "close": 5.39, "volume": 522706.0}, {"date": "2019-05-21", "close": 5.32, "volume": 558028.0}, {"date": "2019-05-22", "close": 5.25, "volume": 534394.0}, {"date": "2019-05-23", "close": 5.11, "volume": 1532884.0}, {"date": "2019-05-24", "close": 5.19, "volume": 1200614.0}, {"date": "2019-05-28", "close": 5.21, "volume": 802442.0}, {"date": "2019-05-29", "close": 5.01, "volume": 995726.0}, {"date": "2019-05-30", "close": 4.94, "volume": 1077546.0}, {"date": "2019-05-31", "close": 4.69, "volume": 587202.0}, {"date": "2019-06-03", "close": 4.51, "volume": 1797368.0}, {"date": "2019-06-04", "close": 4.7, "volume": 2465649.0}, {"date": "2019-06-05", "close": 4.8, "volume": 1642818.0}, {"date": "2019-06-06", "close": 4.75, "volume": 683528.0}, {"date": "2019-06-07", "close": 4.69, "volume": 748182.0}, {"date": "2019-06-10", "close": 4.65, "volume": 784534.0}, {"date": "2019-06-11", "close": 4.56, "volume": 2188008.0}, {"date": "2019-06-12", "close": 4.68, "volume": 1415487.0}, {"date": "2019-06-13", "close": 4.66, "volume": 631998.0}, {"date": "2019-06-14", "close": 4.56, "volume": 506686.0}, {"date": "2019-06-17", "close": 4.76, "volume": 1114362.0}, {"date": "2019-06-18", "close": 4.82, "volume": 778258.0}, {"date": "2019-06-19", "close": 4.92, "volume": 607630.0}, {"date": "2019-06-20", "close": 4.99, "volume": 611171.0}, {"date": "2019-06-21", "close": 4.95, "volume": 1197878.0}, {"date": "2019-06-24", "close": 4.81, "volume": 462790.0}, {"date": "2019-06-25", "close": 4.89, "volume": 532502.0}, {"date": "2019-06-26", "close": 4.8, "volume": 556038.0}, {"date": "2019-06-27", "close": 4.94, "volume": 773118.0}, {"date": "2019-06-28", "close": 5.62, "volume": 7666484.0}, {"date": "2019-07-01", "close": 5.38, "volume": 1026085.0}, {"date": "2019-07-02", "close": 5.22, "volume": 601858.0}, {"date": "2019-07-03", "close": 5.25, "volume": 251423.0}, {"date": "2019-07-05", "close": 5.4, "volume": 647806.0}, {"date": "2019-07-08", "close": 5.36, "volume": 587864.0}, {"date": "2019-07-09", "close": 5.32, "volume": 1276932.0}, {"date": "2019-07-10", "close": 5.43, "volume": 538545.0}, {"date": "2019-07-11", "close": 5.5, "volume": 847265.0}, {"date": "2019-07-12", "close": 5.51, "volume": 642596.0}, {"date": "2019-07-15", "close": 5.5, "volume": 413831.0}, {"date": "2019-07-16", "close": 5.49, "volume": 450395.0}, {"date": "2019-07-17", "close": 5.58, "volume": 1048489.0}, {"date": "2019-07-18", "close": 5.61, "volume": 781033.0}, {"date": "2019-07-19", "close": 5.52, "volume": 925879.0}, {"date": "2019-07-22", "close": 5.64, "volume": 707098.0}, {"date": "2019-07-23", "close": 5.7, "volume": 777581.0}, {"date": "2019-07-24", "close": 5.84, "volume": 948598.0}, {"date": "2019-07-25", "close": 5.69, "volume": 731312.0}, {"date": "2019-07-26", "close": 5.89, "volume": 746773.0}, {"date": "2019-07-29", "close": 5.89, "volume": 726227.0}, {"date": "2019-07-30", "close": 6.05, "volume": 1459785.0}, {"date": "2019-07-31", "close": 5.85, "volume": 1587212.0}, {"date": "2019-08-01", "close": 5.85, "volume": 1730501.0}, {"date": "2019-08-02", "close": 5.34, "volume": 1701398.0}, {"date": "2019-08-05", "close": 5.03, "volume": 1164249.0}, {"date": "2019-08-06", "close": 5.06, "volume": 1402088.0}, {"date": "2019-08-07", "close": 5.04, "volume": 581745.0}, {"date": "2019-08-08", "close": 5.25, "volume": 662942.0}, {"date": "2019-08-09", "close": 5.23, "volume": 610897.0}, {"date": "2019-08-12", "close": 5.31, "volume": 606206.0}, {"date": "2019-08-13", "close": 5.33, "volume": 684482.0}, {"date": "2019-08-14", "close": 5.22, "volume": 554974.0}, {"date": "2019-08-15", "close": 5.21, "volume": 399718.0}, {"date": "2019-08-16", "close": 5.48, "volume": 1200640.0}, {"date": "2019-08-19", "close": 5.57, "volume": 729924.0}, {"date": "2019-08-20", "close": 5.43, "volume": 865568.0}, {"date": "2019-08-21", "close": 5.51, "volume": 707970.0}, {"date": "2019-08-22", "close": 5.4, "volume": 502843.0}, {"date": "2019-08-23", "close": 5.28, "volume": 1000114.0}, {"date": "2019-08-26", "close": 5.25, "volume": 538012.0}, {"date": "2019-08-27", "close": 5.21, "volume": 581088.0}, {"date": "2019-08-28", "close": 5.33, "volume": 1047779.0}, {"date": "2019-08-29", "close": 5.33, "volume": 717873.0}, {"date": "2019-08-30", "close": 5.37, "volume": 862608.0}, {"date": "2019-09-03", "close": 5.28, "volume": 552046.0}, {"date": "2019-09-04", "close": 5.03, "volume": 1212528.0}, {"date": "2019-09-05", "close": 5.13, "volume": 644380.0}, {"date": "2019-09-06", "close": 5.05, "volume": 531423.0}, {"date": "2019-09-09", "close": 4.96, "volume": 619367.0}, {"date": "2019-09-10", "close": 5.15, "volume": 785172.0}, {"date": "2019-09-11", "close": 5.39, "volume": 1056443.0}, {"date": "2019-09-12", "close": 5.27, "volume": 494347.0}, {"date": "2019-09-13", "close": 5.32, "volume": 781074.0}, {"date": "2019-09-16", "close": 5.38, "volume": 1017874.0}, {"date": "2019-09-17", "close": 5.28, "volume": 823465.0}, {"date": "2019-09-18", "close": 5.3, "volume": 566477.0}, {"date": "2019-09-19", "close": 5.31, "volume": 373521.0}, {"date": "2019-09-20", "close": 5.33, "volume": 859760.0}, {"date": "2019-09-23", "close": 5.25, "volume": 356233.0}, {"date": "2019-09-24", "close": 4.97, "volume": 811803.0}, {"date": "2019-09-25", "close": 5.1, "volume": 1094515.0}, {"date": "2019-09-26", "close": 4.945, "volume": 606529.0}, {"date": "2019-09-27", "close": 4.86, "volume": 685653.0}, {"date": "2019-09-30", "close": 5.155, "volume": 2478077.0}, {"date": "2019-10-01", "close": 4.86, "volume": 1420537.0}, {"date": "2019-10-02", "close": 4.77, "volume": 1648010.0}, {"date": "2019-10-03", "close": 4.72, "volume": 854683.0}, {"date": "2019-10-04", "close": 4.65, "volume": 721290.0}, {"date": "2019-10-07", "close": 4.62, "volume": 785806.0}, {"date": "2019-10-08", "close": 4.445, "volume": 976467.0}, {"date": "2019-10-09", "close": 4.49, "volume": 949981.0}, {"date": "2019-10-10", "close": 4.44, "volume": 989482.0}, {"date": "2019-10-11", "close": 4.49, "volume": 684401.0}, {"date": "2019-10-14", "close": 4.3, "volume": 563827.0}, {"date": "2019-10-15", "close": 4.51, "volume": 1095035.0}, {"date": "2019-10-16", "close": 4.41, "volume": 718203.0}, {"date": "2019-10-17", "close": 4.45, "volume": 690232.0}, {"date": "2019-10-18", "close": 4.47, "volume": 609383.0}, {"date": "2019-10-21", "close": 4.49, "volume": 590988.0}, {"date": "2019-10-22", "close": 4.41, "volume": 577129.0}, {"date": "2019-10-23", "close": 4.41, "volume": 756629.0}, {"date": "2019-10-24", "close": 4.38, "volume": 466916.0}, {"date": "2019-10-25", "close": 4.4, "volume": 525431.0}, {"date": "2019-10-28", "close": 4.54, "volume": 1049217.0}, {"date": "2019-10-29", "close": 4.55, "volume": 916579.0}, {"date": "2019-10-30", "close": 4.5, "volume": 1099522.0}, {"date": "2019-10-31", "close": 4.35, "volume": 1441921.0}, {"date": "2019-11-01", "close": 4.64, "volume": 1011949.0}, {"date": "2019-11-04", "close": 4.38, "volume": 934007.0}, {"date": "2019-11-05", "close": 4.33, "volume": 1192979.0}, {"date": "2019-11-06", "close": 4.18, "volume": 1100824.0}, {"date": "2019-11-07", "close": 4.24, "volume": 1249666.0}, {"date": "2019-11-08", "close": 4.11, "volume": 612610.0}, {"date": "2019-11-11", "close": 4.09, "volume": 859170.0}, {"date": "2019-11-12", "close": 4.28, "volume": 1348782.0}, {"date": "2019-11-13", "close": 4.31, "volume": 1184653.0}, {"date": "2019-11-14", "close": 4.34, "volume": 814987.0}, {"date": "2019-11-15", "close": 4.47, "volume": 1395254.0}, {"date": "2019-11-18", "close": 4.37, "volume": 697977.0}, {"date": "2019-11-19", "close": 4.32, "volume": 832570.0}, {"date": "2019-11-20", "close": 4.34, "volume": 1159767.0}, {"date": "2019-11-21", "close": 4.32, "volume": 588253.0}, {"date": "2019-11-22", "close": 4.22, "volume": 732779.0}, {"date": "2019-11-25", "close": 4.17, "volume": 1218772.0}, {"date": "2019-11-26", "close": 4.12, "volume": 967444.0}, {"date": "2019-11-27", "close": 4.14, "volume": 1267116.0}, {"date": "2019-11-29", "close": 4.34, "volume": 506422.0}, {"date": "2019-12-02", "close": 4.18, "volume": 915413.0}, {"date": "2019-12-03", "close": 4.2, "volume": 679058.0}, {"date": "2019-12-04", "close": 4.18, "volume": 470772.0}, {"date": "2019-12-05", "close": 4.08, "volume": 543860.0}, {"date": "2019-12-06", "close": 4.09, "volume": 733593.0}, {"date": "2019-12-09", "close": 3.87, "volume": 1316691.0}, {"date": "2019-12-10", "close": 3.84, "volume": 812346.0}, {"date": "2019-12-11", "close": 3.85, "volume": 741720.0}, {"date": "2019-12-12", "close": 4.03, "volume": 1334640.0}, {"date": "2019-12-13", "close": 3.99, "volume": 840152.0}, {"date": "2019-12-16", "close": 3.96, "volume": 574262.0}, {"date": "2019-12-17", "close": 4.11, "volume": 1095170.0}, {"date": "2019-12-18", "close": 4.215, "volume": 1003432.0}, {"date": "2019-12-19", "close": 4.15, "volume": 661302.0}, {"date": "2019-12-20", "close": 4.16, "volume": 1558917.0}, {"date": "2019-12-23", "close": 4.25, "volume": 1271285.0}, {"date": "2019-12-24", "close": 4.34, "volume": 520071.0}, {"date": "2019-12-26", "close": 4.28, "volume": 806606.0}, {"date": "2019-12-27", "close": 4.28, "volume": 699250.0}, {"date": "2019-12-30", "close": 4.13, "volume": 512622.0}, {"date": "2019-12-31", "close": 4.22, "volume": 620867.0}, {"date": "2020-01-02", "close": 4.25, "volume": 774251.0}, {"date": "2020-01-03", "close": 4.305, "volume": 825816.0}, {"date": "2020-01-06", "close": 4.46, "volume": 779941.0}, {"date": "2020-01-07", "close": 4.72, "volume": 1950137.0}, {"date": "2020-01-08", "close": 4.52, "volume": 667107.0}, {"date": "2020-01-09", "close": 4.6, "volume": 624106.0}, {"date": "2020-01-10", "close": 4.68, "volume": 974295.0}, {"date": "2020-01-13", "close": 4.31, "volume": 1338328.0}, {"date": "2020-01-14", "close": 4.36, "volume": 842926.0}, {"date": "2020-01-15", "close": 4.31, "volume": 925252.0}, {"date": "2020-01-16", "close": 4.2, "volume": 1281906.0}, {"date": "2020-01-17", "close": 4.07, "volume": 1121007.0}, {"date": "2020-01-21", "close": 4.48, "volume": 2306411.0}, {"date": "2020-01-22", "close": 4.3, "volume": 1113825.0}, {"date": "2020-01-23", "close": 4.48, "volume": 3550560.0}, {"date": "2020-01-24", "close": 4.57, "volume": 1807498.0}, {"date": "2020-01-27", "close": 4.49, "volume": 1484802.0}, {"date": "2020-01-28", "close": 4.15, "volume": 1521258.0}, {"date": "2020-01-29", "close": 4.22, "volume": 5995419.0}, {"date": "2020-01-30", "close": 4.165, "volume": 2124568.0}, {"date": "2020-01-31", "close": 4.01, "volume": 1699219.0}, {"date": "2020-02-03", "close": 4.28, "volume": 1519043.0}, {"date": "2020-02-04", "close": 4.81, "volume": 3161051.0}, {"date": "2020-02-05", "close": 4.935, "volume": 3896401.0}, {"date": "2020-02-06", "close": 4.94, "volume": 2260160.0}, {"date": "2020-02-07", "close": 4.96, "volume": 2701023.0}, {"date": "2020-02-10", "close": 4.76, "volume": 1407165.0}, {"date": "2020-02-11", "close": 4.72, "volume": 1292048.0}, {"date": "2020-02-12", "close": 4.69, "volume": 827760.0}, {"date": "2020-02-13", "close": 4.82, "volume": 3157575.0}, {"date": "2020-02-14", "close": 4.9, "volume": 1562688.0}, {"date": "2020-02-18", "close": 4.79, "volume": 1282623.0}, {"date": "2020-02-19", "close": 5.21, "volume": 2483082.0}, {"date": "2020-02-20", "close": 5.41, "volume": 2317533.0}, {"date": "2020-02-21", "close": 5.16, "volume": 1961127.0}, {"date": "2020-02-24", "close": 5.03, "volume": 2670364.0}, {"date": "2020-02-25", "close": 4.9, "volume": 2019735.0}, {"date": "2020-02-26", "close": 5.25, "volume": 3921475.0}, {"date": "2020-02-27", "close": 5.18, "volume": 2724986.0}, {"date": "2020-02-28", "close": 5.14, "volume": 2708482.0}, {"date": "2020-03-02", "close": 5.105, "volume": 2103426.0}, {"date": "2020-03-03", "close": 5.03, "volume": 1476808.0}, {"date": "2020-03-04", "close": 5.37, "volume": 2053742.0}, {"date": "2020-03-05", "close": 5.28, "volume": 1476896.0}, {"date": "2020-03-06", "close": 5.49, "volume": 2518247.0}, {"date": "2020-03-09", "close": 4.96, "volume": 1675579.0}, {"date": "2020-03-10", "close": 5.16, "volume": 1160115.0}, {"date": "2020-03-11", "close": 4.76, "volume": 1926725.0}, {"date": "2020-03-12", "close": 4.03, "volume": 1937207.0}, {"date": "2020-03-13", "close": 4.11, "volume": 2248170.0}, {"date": "2020-03-16", "close": 3.64, "volume": 1669980.0}, {"date": "2020-03-17", "close": 3.75, "volume": 3180428.0}, {"date": "2020-03-18", "close": 2.87, "volume": 3398185.0}, {"date": "2020-03-19", "close": 3.16, "volume": 2348611.0}, {"date": "2020-03-20", "close": 3.17, "volume": 3680744.0}, {"date": "2020-03-23", "close": 3.46, "volume": 1802788.0}, {"date": "2020-03-24", "close": 3.85, "volume": 1481152.0}, {"date": "2020-03-25", "close": 4.04, "volume": 1776560.0}, {"date": "2020-03-26", "close": 4.36, "volume": 1932845.0}, {"date": "2020-03-27", "close": 4.33, "volume": 2009253.0}, {"date": "2020-03-30", "close": 4.67, "volume": 1623062.0}, {"date": "2020-03-31", "close": 4.65, "volume": 2148309.0}, {"date": "2020-04-01", "close": 4.5, "volume": 1780620.0}, {"date": "2020-04-02", "close": 4.53, "volume": 2157060.0}, {"date": "2020-04-03", "close": 4.57, "volume": 1379957.0}, {"date": "2020-04-06", "close": 4.86, "volume": 2110422.0}, {"date": "2020-04-07", "close": 4.82, "volume": 1359662.0}, {"date": "2020-04-08", "close": 5.01, "volume": 2198400.0}, {"date": "2020-04-09", "close": 5.195, "volume": 1177435.0}, {"date": "2020-04-13", "close": 5.18, "volume": 1131344.0}, {"date": "2020-04-14", "close": 5.21, "volume": 1426134.0}, {"date": "2020-04-15", "close": 5.03, "volume": 1322201.0}, {"date": "2020-04-16", "close": 5.14, "volume": 1386836.0}, {"date": "2020-04-17", "close": 5.27, "volume": 1482122.0}, {"date": "2020-04-20", "close": 5.44, "volume": 2601807.0}, {"date": "2020-04-21", "close": 5.15, "volume": 1265964.0}, {"date": "2020-04-22", "close": 5.32, "volume": 1586131.0}, {"date": "2020-04-23", "close": 5.365, "volume": 949566.0}, {"date": "2020-04-24", "close": 5.66, "volume": 1521131.0}, {"date": "2020-04-27", "close": 6.155, "volume": 2520054.0}, {"date": "2020-04-28", "close": 6.01, "volume": 1989804.0}, {"date": "2020-04-29", "close": 6.14, "volume": 1809141.0}, {"date": "2020-04-30", "close": 6.15, "volume": 2299608.0}, {"date": "2020-05-01", "close": 5.62, "volume": 1815615.0}, {"date": "2020-05-04", "close": 5.2, "volume": 2897806.0}, {"date": "2020-05-05", "close": 5.34, "volume": 2271436.0}, {"date": "2020-05-06", "close": 5.31, "volume": 2613220.0}, {"date": "2020-05-07", "close": 5.56, "volume": 2119658.0}, {"date": "2020-05-08", "close": 5.47, "volume": 1459485.0}, {"date": "2020-05-11", "close": 5.46, "volume": 1793623.0}, {"date": "2020-05-12", "close": 5.59, "volume": 3816563.0}, {"date": "2020-05-13", "close": 5.24, "volume": 1957746.0}, {"date": "2020-05-14", "close": 5.22, "volume": 1593691.0}, {"date": "2020-05-15", "close": 5.24, "volume": 984308.0}, {"date": "2020-05-18", "close": 5.49, "volume": 2321139.0}, {"date": "2020-05-19", "close": 5.3, "volume": 1029942.0}, {"date": "2020-05-20", "close": 5.51, "volume": 1312097.0}, {"date": "2020-05-21", "close": 5.56, "volume": 1270182.0}, {"date": "2020-05-22", "close": 5.92, "volume": 2231271.0}, {"date": "2020-05-26", "close": 5.96, "volume": 2504993.0}, {"date": "2020-05-27", "close": 5.95, "volume": 1905972.0}, {"date": "2020-05-28", "close": 6.08, "volume": 1872512.0}, {"date": "2020-05-29", "close": 6.22, "volume": 1676396.0}, {"date": "2020-06-01", "close": 6.49, "volume": 2408676.0}, {"date": "2020-06-02", "close": 6.41, "volume": 1554742.0}, {"date": "2020-06-03", "close": 6.37, "volume": 1444074.0}, {"date": "2020-06-04", "close": 5.85, "volume": 1644843.0}, {"date": "2020-06-05", "close": 5.9, "volume": 2002025.0}, {"date": "2020-06-08", "close": 5.84, "volume": 993883.0}, {"date": "2020-06-09", "close": 5.83, "volume": 1111063.0}, {"date": "2020-06-10", "close": 6.66, "volume": 5908352.0}, {"date": "2020-06-11", "close": 5.6, "volume": 3615302.0}, {"date": "2020-06-12", "close": 6.04, "volume": 2513802.0}, {"date": "2020-06-15", "close": 6.3, "volume": 1886733.0}, {"date": "2020-06-16", "close": 6.27, "volume": 5436367.0}, {"date": "2020-06-17", "close": 6.18, "volume": 1337153.0}, {"date": "2020-06-18", "close": 6.17, "volume": 1089453.0}, {"date": "2020-06-19", "close": 6.32, "volume": 2791543.0}, {"date": "2020-06-22", "close": 6.55, "volume": 1832364.0}, {"date": "2020-06-23", "close": 6.75, "volume": 2346581.0}, {"date": "2020-06-24", "close": 6.66, "volume": 1699278.0}, {"date": "2020-06-25", "close": 7.02, "volume": 2778055.0}, {"date": "2020-06-26", "close": 6.86, "volume": 3516082.0}, {"date": "2020-06-29", "close": 6.515, "volume": 1799109.0}, {"date": "2020-06-30", "close": 6.6, "volume": 1602360.0}, {"date": "2020-07-01", "close": 6.76, "volume": 1133203.0}, {"date": "2020-07-02", "close": 6.76, "volume": 1262649.0}, {"date": "2020-07-06", "close": 6.86, "volume": 1447480.0}, {"date": "2020-07-07", "close": 7.12, "volume": 4458317.0}, {"date": "2020-07-08", "close": 7.07, "volume": 1547857.0}, {"date": "2020-07-09", "close": 7.0, "volume": 1498945.0}, {"date": "2020-07-10", "close": 6.83, "volume": 1357270.0}, {"date": "2020-07-13", "close": 6.72, "volume": 2992119.0}, {"date": "2020-07-14", "close": 6.68, "volume": 2028080.0}, {"date": "2020-07-15", "close": 6.81, "volume": 2025891.0}, {"date": "2020-07-16", "close": 6.56, "volume": 1535595.0}, {"date": "2020-07-17", "close": 6.77, "volume": 1756717.0}, {"date": "2020-07-20", "close": 6.88, "volume": 1284275.0}, {"date": "2020-07-21", "close": 6.77, "volume": 1201356.0}, {"date": "2020-07-22", "close": 6.68, "volume": 1092070.0}, {"date": "2020-07-23", "close": 6.61, "volume": 1434914.0}, {"date": "2020-07-24", "close": 6.54, "volume": 1484734.0}, {"date": "2020-07-27", "close": 6.8, "volume": 1687554.0}, {"date": "2020-07-28", "close": 6.77, "volume": 1233488.0}, {"date": "2020-07-29", "close": 7.02, "volume": 1686952.0}, {"date": "2020-07-30", "close": 7.19, "volume": 3562727.0}, {"date": "2020-07-31", "close": 7.13, "volume": 1306568.0}, {"date": "2020-08-03", "close": 7.41, "volume": 1625533.0}, {"date": "2020-08-04", "close": 7.47, "volume": 1500438.0}, {"date": "2020-08-05", "close": 7.28, "volume": 1753110.0}, {"date": "2020-08-06", "close": 7.1, "volume": 1549175.0}, {"date": "2020-08-07", "close": 7.06, "volume": 1185776.0}, {"date": "2020-08-10", "close": 7.05, "volume": 2117659.0}, {"date": "2020-08-11", "close": 6.85, "volume": 1170619.0}, {"date": "2020-08-12", "close": 6.95, "volume": 907180.0}, {"date": "2020-08-13", "close": 7.05, "volume": 941334.0}, {"date": "2020-08-14", "close": 6.99, "volume": 701723.0}, {"date": "2020-08-17", "close": 7.07, "volume": 1090711.0}, {"date": "2020-08-18", "close": 7.2, "volume": 1114039.0}, {"date": "2020-08-19", "close": 7.07, "volume": 1967767.0}, {"date": "2020-08-20", "close": 7.07, "volume": 771167.0}, {"date": "2020-08-21", "close": 7.07, "volume": 1004902.0}, {"date": "2020-08-24", "close": 6.83, "volume": 3841527.0}, {"date": "2020-08-25", "close": 6.315, "volume": 3661188.0}, {"date": "2020-08-26", "close": 6.39, "volume": 2172315.0}, {"date": "2020-08-27", "close": 6.115, "volume": 1387621.0}, {"date": "2020-08-28", "close": 6.26, "volume": 994309.0}, {"date": "2020-08-31", "close": 6.37, "volume": 1473498.0}, {"date": "2020-09-01", "close": 6.29, "volume": 1908931.0}, {"date": "2020-09-02", "close": 6.25, "volume": 1292191.0}, {"date": "2020-09-03", "close": 6.1, "volume": 2403896.0}, {"date": "2020-09-04", "close": 5.81, "volume": 1824648.0}, {"date": "2020-09-08", "close": 5.775, "volume": 1599129.0}, {"date": "2020-09-09", "close": 6.08, "volume": 1289470.0}, {"date": "2020-09-10", "close": 6.05, "volume": 1192675.0}, {"date": "2020-09-11", "close": 6.17, "volume": 1165050.0}, {"date": "2020-09-14", "close": 6.33, "volume": 957753.0}, {"date": "2020-09-15", "close": 6.41, "volume": 917195.0}, {"date": "2020-09-16", "close": 6.41, "volume": 953096.0}, {"date": "2020-09-17", "close": 6.33, "volume": 596513.0}, {"date": "2020-09-18", "close": 6.33, "volume": 1839999.0}, {"date": "2020-09-21", "close": 6.19, "volume": 1146418.0}, {"date": "2020-09-22", "close": 6.24, "volume": 817554.0}, {"date": "2020-09-23", "close": 5.89, "volume": 1484210.0}, {"date": "2020-09-24", "close": 5.9, "volume": 1404673.0}, {"date": "2020-09-25", "close": 6.08, "volume": 1103465.0}, {"date": "2020-09-28", "close": 6.13, "volume": 1490397.0}, {"date": "2020-09-29", "close": 6.35, "volume": 1616520.0}, {"date": "2020-09-30", "close": 6.26, "volume": 879409.0}, {"date": "2020-10-01", "close": 6.16, "volume": 1380969.0}, {"date": "2020-10-02", "close": 6.04, "volume": 1150161.0}, {"date": "2020-10-05", "close": 6.25, "volume": 941374.0}, {"date": "2020-10-06", "close": 6.36, "volume": 1198401.0}, {"date": "2020-10-07", "close": 6.555, "volume": 1886464.0}, {"date": "2020-10-08", "close": 6.58, "volume": 1451562.0}, {"date": "2020-10-09", "close": 6.82, "volume": 1542278.0}, {"date": "2020-10-12", "close": 6.67, "volume": 1763821.0}, {"date": "2020-10-13", "close": 6.72, "volume": 2168608.0}, {"date": "2020-10-14", "close": 6.74, "volume": 1506153.0}, {"date": "2020-10-15", "close": 6.51, "volume": 1154691.0}, {"date": "2020-10-16", "close": 6.43, "volume": 1459418.0}, {"date": "2020-10-19", "close": 6.44, "volume": 1015725.0}, {"date": "2020-10-20", "close": 6.42, "volume": 819444.0}, {"date": "2020-10-21", "close": 6.23, "volume": 877854.0}, {"date": "2020-10-22", "close": 6.31, "volume": 1040612.0}, {"date": "2020-10-23", "close": 6.34, "volume": 846035.0}, {"date": "2020-10-26", "close": 5.95, "volume": 1865896.0}, {"date": "2020-10-27", "close": 5.96, "volume": 1500134.0}, {"date": "2020-10-28", "close": 5.55, "volume": 1440146.0}, {"date": "2020-10-29", "close": 5.555, "volume": 2004786.0}, {"date": "2020-10-30", "close": 5.25, "volume": 1904817.0}, {"date": "2020-11-02", "close": 5.35, "volume": 1107833.0}, {"date": "2020-11-03", "close": 5.53, "volume": 1329453.0}, {"date": "2020-11-04", "close": 5.65, "volume": 1625895.0}, {"date": "2020-11-05", "close": 5.77, "volume": 1829068.0}, {"date": "2020-11-06", "close": 5.52, "volume": 1271091.0}, {"date": "2020-11-09", "close": 5.6, "volume": 1801281.0}, {"date": "2020-11-10", "close": 5.67, "volume": 1643885.0}, {"date": "2020-11-11", "close": 5.89, "volume": 1204686.0}, {"date": "2020-11-12", "close": 6.05, "volume": 1196949.0}, {"date": "2020-11-13", "close": 6.08, "volume": 1706062.0}, {"date": "2020-11-16", "close": 6.05, "volume": 1087651.0}, {"date": "2020-11-17", "close": 6.39, "volume": 2381229.0}, {"date": "2020-11-18", "close": 6.32, "volume": 1861702.0}, {"date": "2020-11-19", "close": 6.23, "volume": 1486828.0}, {"date": "2020-11-20", "close": 6.23, "volume": 1243215.0}, {"date": "2020-11-23", "close": 6.255, "volume": 1405890.0}, {"date": "2020-11-24", "close": 5.87, "volume": 1745436.0}, {"date": "2020-11-25", "close": 6.02, "volume": 1527829.0}, {"date": "2020-11-27", "close": 6.58, "volume": 1302934.0}, {"date": "2020-11-30", "close": 6.65, "volume": 2622159.0}, {"date": "2020-12-01", "close": 6.79, "volume": 2824388.0}, {"date": "2020-12-02", "close": 7.04, "volume": 2750627.0}, {"date": "2020-12-03", "close": 7.0, "volume": 1262571.0}, {"date": "2020-12-04", "close": 7.19, "volume": 2117985.0}, {"date": "2020-12-07", "close": 7.34, "volume": 2432898.0}, {"date": "2020-12-08", "close": 7.41, "volume": 2366366.0}, {"date": "2020-12-09", "close": 7.46, "volume": 2072966.0}, {"date": "2020-12-10", "close": 7.78, "volume": 2004274.0}, {"date": "2020-12-11", "close": 7.68, "volume": 2950591.0}, {"date": "2020-12-14", "close": 7.13, "volume": 3698404.0}, {"date": "2020-12-15", "close": 7.09, "volume": 2835852.0}, {"date": "2020-12-16", "close": 6.83, "volume": 2007770.0}, {"date": "2020-12-17", "close": 6.98, "volume": 1776386.0}, {"date": "2020-12-18", "close": 7.02, "volume": 5667844.0}, {"date": "2020-12-21", "close": 7.5, "volume": 3113337.0}, {"date": "2020-12-22", "close": 8.56, "volume": 6177373.0}, {"date": "2020-12-23", "close": 8.17, "volume": 2992158.0}, {"date": "2020-12-24", "close": 8.07, "volume": 919907.0}, {"date": "2020-12-28", "close": 7.8, "volume": 1840187.0}, {"date": "2020-12-29", "close": 7.175, "volume": 2148941.0}, {"date": "2020-12-30", "close": 7.17, "volume": 1418925.0}, {"date": "2020-12-31", "close": 6.92, "volume": 1467504.0}, {"date": "2021-01-04", "close": 6.94, "volume": 1666488.0}, {"date": "2021-01-05", "close": 6.99, "volume": 1384109.0}, {"date": "2021-01-06", "close": 6.99, "volume": 2200278.0}, {"date": "2021-01-07", "close": 7.41, "volume": 1977847.0}, {"date": "2021-01-08", "close": 7.355, "volume": 2726800.0}, {"date": "2021-01-11", "close": 7.22, "volume": 1781937.0}, {"date": "2021-01-12", "close": 7.32, "volume": 1551349.0}, {"date": "2021-01-13", "close": 7.44, "volume": 1582314.0}, {"date": "2021-01-14", "close": 7.55, "volume": 2011468.0}, {"date": "2021-01-15", "close": 7.25, "volume": 2190739.0}, {"date": "2021-01-19", "close": 7.28, "volume": 2000066.0}, {"date": "2021-01-20", "close": 7.285, "volume": 1836747.0}, {"date": "2021-01-21", "close": 7.23, "volume": 1439016.0}, {"date": "2021-01-22", "close": 7.26, "volume": 1197376.0}, {"date": "2021-01-25", "close": 7.28, "volume": 1534080.0}, {"date": "2021-01-26", "close": 6.95, "volume": 1288928.0}, {"date": "2021-01-27", "close": 6.55, "volume": 1833285.0}, {"date": "2021-01-28", "close": 6.725, "volume": 1433360.0}, {"date": "2021-01-29", "close": 6.59, "volume": 1587229.0}, {"date": "2021-02-01", "close": 6.76, "volume": 1738880.0}, {"date": "2021-02-02", "close": 7.29, "volume": 2613955.0}, {"date": "2021-02-03", "close": 7.25, "volume": 1745715.0}, {"date": "2021-02-04", "close": 7.5, "volume": 1614442.0}, {"date": "2021-02-05", "close": 7.54, "volume": 1543315.0}, {"date": "2021-02-08", "close": 7.87, "volume": 3047082.0}, {"date": "2021-02-09", "close": 7.85, "volume": 1660850.0}, {"date": "2021-02-10", "close": 7.68, "volume": 1778737.0}, {"date": "2021-02-11", "close": 7.5, "volume": 1135356.0}, {"date": "2021-02-12", "close": 7.55, "volume": 1083197.0}, {"date": "2021-02-16", "close": 7.75, "volume": 1934475.0}, {"date": "2021-02-17", "close": 7.55, "volume": 1454719.0}, {"date": "2021-02-18", "close": 7.3, "volume": 1699118.0}, {"date": "2021-02-19", "close": 7.49, "volume": 1484491.0}, {"date": "2021-02-22", "close": 7.24, "volume": 1839566.0}, {"date": "2021-02-23", "close": 6.77, "volume": 3388327.0}, {"date": "2021-02-24", "close": 6.72, "volume": 1626236.0}, {"date": "2021-02-25", "close": 6.45, "volume": 3716849.0}, {"date": "2021-02-26", "close": 6.14, "volume": 3573783.0}, {"date": "2021-03-01", "close": 6.52, "volume": 3466991.0}, {"date": "2021-03-02", "close": 6.46, "volume": 3519840.0}, {"date": "2021-03-03", "close": 6.28, "volume": 3038095.0}, {"date": "2021-03-04", "close": 5.9, "volume": 4264645.0}, {"date": "2021-03-05", "close": 6.2, "volume": 6863562.0}, {"date": "2021-03-08", "close": 5.76, "volume": 3152009.0}, {"date": "2021-03-09", "close": 6.28, "volume": 3490960.0}, {"date": "2021-03-10", "close": 6.34, "volume": 2722589.0}, {"date": "2021-03-11", "close": 6.52, "volume": 2876005.0}, {"date": "2021-03-12", "close": 6.39, "volume": 1817690.0}, {"date": "2021-03-15", "close": 6.42, "volume": 2100893.0}, {"date": "2021-03-16", "close": 6.38, "volume": 1650800.0}, {"date": "2021-03-17", "close": 6.36, "volume": 2762825.0}, {"date": "2021-03-18", "close": 5.93, "volume": 2965115.0}, {"date": "2021-03-19", "close": 6.11, "volume": 3424016.0}, {"date": "2021-03-22", "close": 6.21, "volume": 1554558.0}, {"date": "2021-03-23", "close": 6.1, "volume": 1466802.0}, {"date": "2021-03-24", "close": 5.83, "volume": 2105598.0}, {"date": "2021-03-25", "close": 5.68, "volume": 4091001.0}, {"date": "2021-03-26", "close": 5.96, "volume": 3376634.0}, {"date": "2021-03-29", "close": 5.75, "volume": 2857121.0}, {"date": "2021-03-30", "close": 5.82, "volume": 1917439.0}, {"date": "2021-03-31", "close": 6.01, "volume": 3033479.0}, {"date": "2021-04-01", "close": 6.08, "volume": 2587139.0}, {"date": "2021-04-05", "close": 5.95, "volume": 1660617.0}, {"date": "2021-04-06", "close": 6.08, "volume": 1916371.0}, {"date": "2021-04-07", "close": 5.91, "volume": 1460914.0}, {"date": "2021-04-08", "close": 6.07, "volume": 1504685.0}, {"date": "2021-04-09", "close": 6.13, "volume": 1720810.0}, {"date": "2021-04-12", "close": 6.07, "volume": 916574.0}, {"date": "2021-04-13", "close": 6.26, "volume": 1740884.0}, {"date": "2021-04-14", "close": 6.22, "volume": 1523449.0}, {"date": "2021-04-15", "close": 6.35, "volume": 1109488.0}, {"date": "2021-04-16", "close": 6.18, "volume": 1227186.0}, {"date": "2021-04-19", "close": 5.92, "volume": 2134839.0}, {"date": "2021-04-20", "close": 5.84, "volume": 1197612.0}, {"date": "2021-04-21", "close": 6.0, "volume": 1120854.0}, {"date": "2021-04-22", "close": 6.03, "volume": 1822580.0}, {"date": "2021-04-23", "close": 6.08, "volume": 1304664.0}, {"date": "2021-04-26", "close": 6.185, "volume": 1153215.0}, {"date": "2021-04-27", "close": 6.17, "volume": 821995.0}, {"date": "2021-04-28", "close": 6.19, "volume": 2220310.0}, {"date": "2021-04-29", "close": 5.98, "volume": 1658987.0}, {"date": "2021-04-30", "close": 6.1, "volume": 2372992.0}, {"date": "2021-05-03", "close": 5.86, "volume": 2071793.0}, {"date": "2021-05-04", "close": 5.6, "volume": 2092686.0}, {"date": "2021-05-05", "close": 6.02, "volume": 2599780.0}, {"date": "2021-05-06", "close": 5.96, "volume": 2084471.0}, {"date": "2021-05-07", "close": 6.135, "volume": 2583853.0}, {"date": "2021-05-10", "close": 5.78, "volume": 3256511.0}, {"date": "2021-05-11", "close": 5.63, "volume": 2869896.0}, {"date": "2021-05-12", "close": 5.57, "volume": 2079361.0}, {"date": "2021-05-13", "close": 5.55, "volume": 2016214.0}, {"date": "2021-05-14", "close": 5.75, "volume": 2053375.0}, {"date": "2021-05-17", "close": 5.785, "volume": 1954422.0}, {"date": "2021-05-18", "close": 5.82, "volume": 2063513.0}, {"date": "2021-05-19", "close": 5.8, "volume": 1882812.0}, {"date": "2021-05-20", "close": 5.86, "volume": 1655713.0}, {"date": "2021-05-21", "close": 5.81, "volume": 1498608.0}, {"date": "2021-05-24", "close": 5.87, "volume": 1441990.0}, {"date": "2021-05-25", "close": 5.84, "volume": 1485399.0}, {"date": "2021-05-26", "close": 5.86, "volume": 1038592.0}, {"date": "2021-05-27", "close": 5.72, "volume": 2109236.0}, {"date": "2021-05-28", "close": 5.79, "volume": 1558622.0}, {"date": "2021-06-01", "close": 5.72, "volume": 1413788.0}, {"date": "2021-06-02", "close": 5.62, "volume": 1507903.0}, {"date": "2021-06-03", "close": 5.41, "volume": 1366997.0}, {"date": "2021-06-04", "close": 5.35, "volume": 1503798.0}, {"date": "2021-06-07", "close": 5.49, "volume": 1747324.0}, {"date": "2021-06-08", "close": 5.64, "volume": 1454149.0}, {"date": "2021-06-09", "close": 5.63, "volume": 1161380.0}, {"date": "2021-06-10", "close": 5.79, "volume": 1506179.0}, {"date": "2021-06-11", "close": 5.94, "volume": 1354200.0}, {"date": "2021-06-14", "close": 5.89, "volume": 1110490.0}, {"date": "2021-06-15", "close": 5.8, "volume": 993491.0}, {"date": "2021-06-16", "close": 5.74, "volume": 1959564.0}, {"date": "2021-06-17", "close": 5.9, "volume": 2385051.0}, {"date": "2021-06-18", "close": 5.71, "volume": 3891452.0}, {"date": "2021-06-21", "close": 5.71, "volume": 1310913.0}, {"date": "2021-06-22", "close": 5.61, "volume": 1314462.0}, {"date": "2021-06-23", "close": 5.7, "volume": 1070391.0}, {"date": "2021-06-24", "close": 5.73, "volume": 1090416.0}, {"date": "2021-06-25", "close": 5.84, "volume": 1667953.0}, {"date": "2021-06-28", "close": 5.75, "volume": 1335986.0}, {"date": "2021-06-29", "close": 5.66, "volume": 1184098.0}, {"date": "2021-06-30", "close": 5.91, "volume": 2634483.0}, {"date": "2021-07-01", "close": 6.01, "volume": 2569290.0}, {"date": "2021-07-02", "close": 5.61, "volume": 1937791.0}, {"date": "2021-07-06", "close": 5.44, "volume": 1837705.0}, {"date": "2021-07-07", "close": 5.21, "volume": 1562765.0}, {"date": "2021-07-08", "close": 5.25, "volume": 1718092.0}, {"date": "2021-07-09", "close": 5.27, "volume": 1453092.0}, {"date": "2021-07-12", "close": 5.15, "volume": 2176471.0}, {"date": "2021-07-13", "close": 5.05, "volume": 1150397.0}, {"date": "2021-07-14", "close": 4.9, "volume": 1984635.0}, {"date": "2021-07-15", "close": 4.79, "volume": 1478623.0}, {"date": "2021-07-16", "close": 4.89, "volume": 1395014.0}, {"date": "2021-07-19", "close": 4.93, "volume": 1538515.0}, {"date": "2021-07-20", "close": 5.01, "volume": 1498014.0}, {"date": "2021-07-21", "close": 5.11, "volume": 1472670.0}, {"date": "2021-07-22", "close": 5.03, "volume": 1023395.0}, {"date": "2021-07-23", "close": 4.98, "volume": 766208.0}, {"date": "2021-07-26", "close": 4.83, "volume": 975586.0}, {"date": "2021-07-27", "close": 4.8, "volume": 1082555.0}, {"date": "2021-07-28", "close": 4.97, "volume": 905012.0}, {"date": "2021-07-29", "close": 5.04, "volume": 752024.0}, {"date": "2021-07-30", "close": 5.04, "volume": 707607.0}, {"date": "2021-08-02", "close": 5.11, "volume": 806517.0}, {"date": "2021-08-03", "close": 5.13, "volume": 2307198.0}, {"date": "2021-08-04", "close": 6.19, "volume": 10561950.0}, {"date": "2021-08-05", "close": 6.24, "volume": 1852644.0}, {"date": "2021-08-06", "close": 6.23, "volume": 1189292.0}, {"date": "2021-08-09", "close": 6.41, "volume": 1840876.0}, {"date": "2021-08-10", "close": 6.19, "volume": 1488519.0}, {"date": "2021-08-11", "close": 6.08, "volume": 1060559.0}, {"date": "2021-08-12", "close": 6.18, "volume": 919685.0}, {"date": "2021-08-13", "close": 6.01, "volume": 834058.0}, {"date": "2021-08-16", "close": 5.9, "volume": 1293052.0}, {"date": "2021-08-17", "close": 5.87, "volume": 1145895.0}, {"date": "2021-08-18", "close": 5.84, "volume": 1187392.0}, {"date": "2021-08-19", "close": 5.69, "volume": 1061471.0}, {"date": "2021-08-20", "close": 5.89, "volume": 1189600.0}, {"date": "2021-08-23", "close": 6.08, "volume": 1388803.0}, {"date": "2021-08-24", "close": 6.24, "volume": 938000.0}, {"date": "2021-08-25", "close": 6.2, "volume": 684983.0}, {"date": "2021-08-26", "close": 6.1, "volume": 683535.0}, {"date": "2021-08-27", "close": 6.34, "volume": 1463239.0}, {"date": "2021-08-30", "close": 6.37, "volume": 1034403.0}, {"date": "2021-08-31", "close": 6.45, "volume": 839980.0}, {"date": "2021-09-01", "close": 6.45, "volume": 1039441.0}, {"date": "2021-09-02", "close": 6.55, "volume": 845043.0}, {"date": "2021-09-03", "close": 6.49, "volume": 553416.0}, {"date": "2021-09-07", "close": 6.39, "volume": 747961.0}, {"date": "2021-09-08", "close": 6.28, "volume": 725530.0}, {"date": "2021-09-09", "close": 6.28, "volume": 736791.0}, {"date": "2021-09-10", "close": 6.21, "volume": 731793.0}, {"date": "2021-09-13", "close": 6.11, "volume": 783729.0}, {"date": "2021-09-14", "close": 6.08, "volume": 589196.0}, {"date": "2021-09-15", "close": 6.19, "volume": 716902.0}, {"date": "2021-09-16", "close": 6.25, "volume": 882698.0}, {"date": "2021-09-17", "close": 6.66, "volume": 3101354.0}, {"date": "2021-09-20", "close": 6.37, "volume": 1436339.0}, {"date": "2021-09-21", "close": 6.37, "volume": 553354.0}, {"date": "2021-09-22", "close": 6.41, "volume": 757780.0}, {"date": "2021-09-23", "close": 6.68, "volume": 1213701.0}, {"date": "2021-09-24", "close": 6.58, "volume": 929077.0}, {"date": "2021-09-27", "close": 6.44, "volume": 864043.0}, {"date": "2021-09-28", "close": 6.19, "volume": 1237261.0}, {"date": "2021-09-29", "close": 6.09, "volume": 1243022.0}, {"date": "2021-09-30", "close": 6.09, "volume": 894076.0}, {"date": "2021-10-01", "close": 6.16, "volume": 778495.0}, {"date": "2021-10-04", "close": 5.97, "volume": 2046667.0}, {"date": "2021-10-05", "close": 6.05, "volume": 1001181.0}, {"date": "2021-10-06", "close": 6.09, "volume": 669664.0}, {"date": "2021-10-07", "close": 6.12, "volume": 778645.0}, {"date": "2021-10-08", "close": 6.03, "volume": 695561.0}, {"date": "2021-10-11", "close": 5.98, "volume": 427614.0}, {"date": "2021-10-12", "close": 6.11, "volume": 536735.0}, {"date": "2021-10-13", "close": 6.12, "volume": 800889.0}, {"date": "2021-10-14", "close": 6.2, "volume": 844131.0}, {"date": "2021-10-15", "close": 6.12, "volume": 710017.0}, {"date": "2021-10-18", "close": 6.09, "volume": 787501.0}, {"date": "2021-10-19", "close": 6.41, "volume": 1331766.0}, {"date": "2021-10-20", "close": 6.33, "volume": 541402.0}, {"date": "2021-10-21", "close": 6.32, "volume": 439793.0}, {"date": "2021-10-22", "close": 6.24, "volume": 397901.0}, {"date": "2021-10-25", "close": 6.25, "volume": 629325.0}, {"date": "2021-10-26", "close": 6.29, "volume": 671757.0}, {"date": "2021-10-27", "close": 6.26, "volume": 821440.0}, {"date": "2021-10-28", "close": 6.54, "volume": 866149.0}, {"date": "2021-10-29", "close": 6.6, "volume": 635366.0}, {"date": "2021-11-01", "close": 6.81, "volume": 1123251.0}, {"date": "2021-11-02", "close": 6.69, "volume": 1688134.0}, {"date": "2021-11-03", "close": 7.8, "volume": 5688217.0}, {"date": "2021-11-04", "close": 7.93, "volume": 2231027.0}, {"date": "2021-11-05", "close": 7.9, "volume": 2225009.0}, {"date": "2021-11-08", "close": 7.77, "volume": 1703260.0}, {"date": "2021-11-09", "close": 7.5, "volume": 1607217.0}, {"date": "2021-11-10", "close": 7.3, "volume": 1620287.0}, {"date": "2021-11-11", "close": 7.31, "volume": 956266.0}, {"date": "2021-11-12", "close": 7.29, "volume": 692724.0}, {"date": "2021-11-15", "close": 7.13, "volume": 831919.0}, {"date": "2021-11-16", "close": 7.25, "volume": 1536148.0}, {"date": "2021-11-17", "close": 7.29, "volume": 1164770.0}, {"date": "2021-11-18", "close": 7.17, "volume": 1264553.0}, {"date": "2021-11-19", "close": 7.2, "volume": 1425655.0}, {"date": "2021-11-22", "close": 7.12, "volume": 1225331.0}, {"date": "2021-11-23", "close": 7.11, "volume": 1614945.0}, {"date": "2021-11-24", "close": 7.17, "volume": 941750.0}, {"date": "2021-11-26", "close": 6.98, "volume": 820356.0}, {"date": "2021-11-29", "close": 6.93, "volume": 1270899.0}, {"date": "2021-11-30", "close": 6.89, "volume": 1361513.0}, {"date": "2021-12-01", "close": 6.71, "volume": 1080967.0}, {"date": "2021-12-02", "close": 6.91, "volume": 1509046.0}, {"date": "2021-12-03", "close": 6.64, "volume": 1744376.0}, {"date": "2021-12-06", "close": 6.52, "volume": 1370941.0}, {"date": "2021-12-07", "close": 7.06, "volume": 1997351.0}, {"date": "2021-12-08", "close": 7.05, "volume": 904538.0}, {"date": "2021-12-09", "close": 6.72, "volume": 1009283.0}, {"date": "2021-12-10", "close": 6.53, "volume": 1284268.0}, {"date": "2021-12-13", "close": 6.64, "volume": 2817437.0}, {"date": "2021-12-14", "close": 6.26, "volume": 1687805.0}, {"date": "2021-12-15", "close": 6.51, "volume": 2000403.0}, {"date": "2021-12-16", "close": 6.2, "volume": 2028980.0}, {"date": "2021-12-17", "close": 6.69, "volume": 5435384.0}, {"date": "2021-12-20", "close": 6.62, "volume": 2059034.0}, {"date": "2021-12-21", "close": 6.81, "volume": 1189287.0}, {"date": "2021-12-22", "close": 6.9, "volume": 1158066.0}, {"date": "2021-12-23", "close": 6.95, "volume": 1062940.0}, {"date": "2021-12-27", "close": 6.95, "volume": 737341.0}, {"date": "2021-12-28", "close": 6.78, "volume": 796489.0}, {"date": "2021-12-29", "close": 6.82, "volume": 833470.0}, {"date": "2021-12-30", "close": 6.96, "volume": 998556.0}, {"date": "2021-12-31", "close": 6.81, "volume": 621433.0}, {"date": "2022-01-03", "close": 6.99, "volume": 1051388.0}, {"date": "2022-01-04", "close": 6.59, "volume": 1185266.0}, {"date": "2022-01-05", "close": 6.22, "volume": 1299123.0}, {"date": "2022-01-06", "close": 6.26, "volume": 2677672.0}, {"date": "2022-01-07", "close": 6.01, "volume": 1943946.0}, {"date": "2022-01-10", "close": 6.26, "volume": 2077601.0}, {"date": "2022-01-11", "close": 6.32, "volume": 1263344.0}, {"date": "2022-01-12", "close": 6.12, "volume": 1381709.0}, {"date": "2022-01-13", "close": 5.91, "volume": 1177183.0}, {"date": "2022-01-14", "close": 5.84, "volume": 1698351.0}, {"date": "2022-01-18", "close": 5.57, "volume": 1410264.0}, {"date": "2022-01-19", "close": 5.39, "volume": 2072158.0}, {"date": "2022-01-20", "close": 5.38, "volume": 2678873.0}, {"date": "2022-01-21", "close": 5.2, "volume": 2672561.0}, {"date": "2022-01-24", "close": 5.33, "volume": 3823947.0}, {"date": "2022-01-25", "close": 5.09, "volume": 2841295.0}, {"date": "2022-01-26", "close": 5.0, "volume": 1949832.0}, {"date": "2022-01-27", "close": 4.81, "volume": 1956338.0}, {"date": "2022-01-28", "close": 5.03, "volume": 2261820.0}, {"date": "2022-01-31", "close": 5.36, "volume": 1608385.0}, {"date": "2022-02-01", "close": 5.34, "volume": 1495212.0}, {"date": "2022-02-02", "close": 5.13, "volume": 1631414.0}, {"date": "2022-02-03", "close": 5.04, "volume": 1616806.0}, {"date": "2022-02-04", "close": 5.09, "volume": 1540873.0}, {"date": "2022-02-07", "close": 5.22, "volume": 1266474.0}, {"date": "2022-02-08", "close": 5.39, "volume": 1236183.0}, {"date": "2022-02-09", "close": 5.58, "volume": 1600022.0}, {"date": "2022-02-10", "close": 5.43, "volume": 1738265.0}, {"date": "2022-02-11", "close": 5.27, "volume": 1469935.0}, {"date": "2022-02-14", "close": 5.21, "volume": 1310644.0}, {"date": "2022-02-15", "close": 5.51, "volume": 1317040.0}, {"date": "2022-02-16", "close": 5.58, "volume": 1329918.0}, {"date": "2022-02-17", "close": 5.4, "volume": 1301873.0}, {"date": "2022-02-18", "close": 5.33, "volume": 1947451.0}, {"date": "2022-02-22", "close": 5.25, "volume": 1390197.0}, {"date": "2022-02-23", "close": 5.22, "volume": 1619841.0}, {"date": "2022-02-24", "close": 5.72, "volume": 2779408.0}, {"date": "2022-02-25", "close": 5.79, "volume": 1711794.0}, {"date": "2022-02-28", "close": 5.87, "volume": 1754799.0}, {"date": "2022-03-01", "close": 5.76, "volume": 1840880.0}, {"date": "2022-03-02", "close": 5.81, "volume": 1015707.0}, {"date": "2022-03-03", "close": 5.63, "volume": 1222886.0}, {"date": "2022-03-04", "close": 5.54, "volume": 940732.0}, {"date": "2022-03-07", "close": 5.63, "volume": 1301734.0}, {"date": "2022-03-08", "close": 5.52, "volume": 1769266.0}, {"date": "2022-03-09", "close": 5.81, "volume": 1233444.0}, {"date": "2022-03-10", "close": 5.47, "volume": 1431903.0}, {"date": "2022-03-11", "close": 5.22, "volume": 1277986.0}, {"date": "2022-03-14", "close": 4.91, "volume": 1681274.0}, {"date": "2022-03-15", "close": 4.85, "volume": 3010019.0}, {"date": "2022-03-16", "close": 5.3, "volume": 2611950.0}, {"date": "2022-03-17", "close": 5.51, "volume": 1339085.0}, {"date": "2022-03-18", "close": 5.65, "volume": 2077931.0}, {"date": "2022-03-21", "close": 5.42, "volume": 1332965.0}, {"date": "2022-03-22", "close": 5.6, "volume": 1087587.0}, {"date": "2022-03-23", "close": 5.43, "volume": 934525.0}, {"date": "2022-03-24", "close": 5.52, "volume": 803968.0}, {"date": "2022-03-25", "close": 5.4, "volume": 1222836.0}, {"date": "2022-03-28", "close": 5.49, "volume": 1058137.0}, {"date": "2022-03-29", "close": 5.73, "volume": 1421510.0}, {"date": "2022-03-30", "close": 5.57, "volume": 1041919.0}, {"date": "2022-03-31", "close": 5.49, "volume": 1187636.0}, {"date": "2022-04-01", "close": 5.67, "volume": 1194534.0}, {"date": "2022-04-04", "close": 5.69, "volume": 876759.0}, {"date": "2022-04-05", "close": 5.49, "volume": 952713.0}, {"date": "2022-04-06", "close": 5.36, "volume": 1171456.0}, {"date": "2022-04-07", "close": 5.33, "volume": 819491.0}, {"date": "2022-04-08", "close": 5.19, "volume": 834738.0}, {"date": "2022-04-11", "close": 5.03, "volume": 1093158.0}, {"date": "2022-04-12", "close": 4.97, "volume": 1480793.0}, {"date": "2022-04-13", "close": 5.04, "volume": 1290143.0}, {"date": "2022-04-14", "close": 4.83, "volume": 1140867.0}, {"date": "2022-04-18", "close": 4.65, "volume": 1224191.0}, {"date": "2022-04-19", "close": 4.78, "volume": 1494611.0}, {"date": "2022-04-20", "close": 4.78, "volume": 1500933.0}, {"date": "2022-04-21", "close": 4.57, "volume": 1835177.0}, {"date": "2022-04-22", "close": 4.41, "volume": 1194997.0}, {"date": "2022-04-25", "close": 4.79, "volume": 1871387.0}, {"date": "2022-04-26", "close": 4.57, "volume": 1413526.0}, {"date": "2022-04-27", "close": 4.68, "volume": 2403447.0}, {"date": "2022-04-28", "close": 4.7, "volume": 3047169.0}, {"date": "2022-04-29", "close": 4.62, "volume": 2409642.0}, {"date": "2022-05-02", "close": 4.81, "volume": 2948602.0}, {"date": "2022-05-03", "close": 4.9, "volume": 1763575.0}, {"date": "2022-05-04", "close": 5.13, "volume": 3283911.0}, {"date": "2022-05-05", "close": 4.8, "volume": 2749049.0}, {"date": "2022-05-06", "close": 5.28, "volume": 3167362.0}, {"date": "2022-05-09", "close": 4.95, "volume": 3800559.0}, {"date": "2022-05-10", "close": 4.99, "volume": 3303846.0}, {"date": "2022-05-11", "close": 4.6, "volume": 3305398.0}, {"date": "2022-05-12", "close": 4.87, "volume": 4107696.0}, {"date": "2022-05-13", "close": 5.28, "volume": 3231894.0}, {"date": "2022-05-16", "close": 5.05, "volume": 3594615.0}, {"date": "2022-05-17", "close": 5.12, "volume": 4644623.0}, {"date": "2022-05-18", "close": 4.78, "volume": 4382213.0}, {"date": "2022-05-19", "close": 5.01, "volume": 2302530.0}, {"date": "2022-05-20", "close": 5.13, "volume": 4567142.0}, {"date": "2022-05-23", "close": 5.05, "volume": 1359102.0}, {"date": "2022-05-24", "close": 4.83, "volume": 3986825.0}, {"date": "2022-05-25", "close": 4.84, "volume": 1790532.0}, {"date": "2022-05-26", "close": 4.97, "volume": 2268694.0}, {"date": "2022-05-27", "close": 5.43, "volume": 2886941.0}, {"date": "2022-05-31", "close": 4.95, "volume": 2333842.0}, {"date": "2022-06-01", "close": 4.84, "volume": 2063711.0}, {"date": "2022-06-02", "close": 5.2, "volume": 1522914.0}, {"date": "2022-06-03", "close": 5.01, "volume": 1429878.0}, {"date": "2022-06-06", "close": 5.02, "volume": 1396966.0}, {"date": "2022-06-07", "close": 5.26, "volume": 1685015.0}, {"date": "2022-06-08", "close": 5.3, "volume": 1343092.0}, {"date": "2022-06-09", "close": 5.11, "volume": 1037833.0}, {"date": "2022-06-10", "close": 4.76, "volume": 1865957.0}, {"date": "2022-06-13", "close": 4.6, "volume": 2544810.0}, {"date": "2022-06-14", "close": 4.5, "volume": 1515824.0}, {"date": "2022-06-15", "close": 4.72, "volume": 1837775.0}, {"date": "2022-06-16", "close": 4.43, "volume": 1828783.0}, {"date": "2022-06-17", "close": 4.65, "volume": 2297591.0}, {"date": "2022-06-21", "close": 4.74, "volume": 2062083.0}, {"date": "2022-06-22", "close": 5.17, "volume": 2341846.0}, {"date": "2022-06-23", "close": 5.46, "volume": 2080194.0}, {"date": "2022-06-24", "close": 5.55, "volume": 2049131.0}, {"date": "2022-06-27", "close": 5.48, "volume": 1524998.0}, {"date": "2022-06-28", "close": 5.32, "volume": 1307205.0}, {"date": "2022-06-29", "close": 5.34, "volume": 1010021.0}, {"date": "2022-06-30", "close": 5.29, "volume": 996397.0}, {"date": "2022-07-01", "close": 5.48, "volume": 1412926.0}, {"date": "2022-07-05", "close": 5.74, "volume": 2135093.0}, {"date": "2022-07-06", "close": 5.6, "volume": 1258209.0}, {"date": "2022-07-07", "close": 5.83, "volume": 1680268.0}, {"date": "2022-07-08", "close": 5.79, "volume": 1557345.0}, {"date": "2022-07-11", "close": 5.59, "volume": 1352824.0}, {"date": "2022-07-12", "close": 5.62, "volume": 1404633.0}, {"date": "2022-07-13", "close": 5.63, "volume": 1087372.0}, {"date": "2022-07-14", "close": 5.49, "volume": 1826153.0}, {"date": "2022-07-15", "close": 5.68, "volume": 2409993.0}, {"date": "2022-07-18", "close": 5.47, "volume": 974742.0}, {"date": "2022-07-19", "close": 5.61, "volume": 1618462.0}, {"date": "2022-07-20", "close": 5.75, "volume": 2442100.0}, {"date": "2022-07-21", "close": 5.78, "volume": 1384279.0}, {"date": "2022-07-22", "close": 5.35, "volume": 1581787.0}, {"date": "2022-07-25", "close": 5.35, "volume": 1390509.0}, {"date": "2022-07-26", "close": 5.35, "volume": 687470.0}, {"date": "2022-07-27", "close": 5.55, "volume": 1080568.0}, {"date": "2022-07-28", "close": 5.55, "volume": 876262.0}, {"date": "2022-07-29", "close": 5.4, "volume": 810651.0}, {"date": "2022-08-01", "close": 5.52, "volume": 1127154.0}, {"date": "2022-08-02", "close": 5.62, "volume": 1026219.0}, {"date": "2022-08-03", "close": 5.83, "volume": 1168675.0}, {"date": "2022-08-04", "close": 5.82, "volume": 2232311.0}, {"date": "2022-08-05", "close": 5.57, "volume": 1935404.0}, {"date": "2022-08-08", "close": 5.23, "volume": 1938219.0}, {"date": "2022-08-09", "close": 5.09, "volume": 2061547.0}, {"date": "2022-08-10", "close": 5.43, "volume": 1907444.0}, {"date": "2022-08-11", "close": 5.25, "volume": 1707572.0}, {"date": "2022-08-12", "close": 5.23, "volume": 1323607.0}, {"date": "2022-08-15", "close": 5.13, "volume": 2287562.0}, {"date": "2022-08-16", "close": 5.04, "volume": 3366543.0}, {"date": "2022-08-17", "close": 4.88, "volume": 2468923.0}, {"date": "2022-08-18", "close": 4.82, "volume": 1647245.0}, {"date": "2022-08-19", "close": 4.7, "volume": 1440203.0}, {"date": "2022-08-22", "close": 4.6, "volume": 1369583.0}, {"date": "2022-08-23", "close": 4.55, "volume": 1402370.0}, {"date": "2022-08-24", "close": 4.56, "volume": 1257505.0}, {"date": "2022-08-25", "close": 4.63, "volume": 1110401.0}, {"date": "2022-08-26", "close": 4.3, "volume": 1696768.0}, {"date": "2022-08-29", "close": 4.19, "volume": 1742719.0}, {"date": "2022-08-30", "close": 4.15, "volume": 1373349.0}, {"date": "2022-08-31", "close": 4.11, "volume": 1386711.0}, {"date": "2022-09-01", "close": 4.09, "volume": 1541386.0}, {"date": "2022-09-02", "close": 3.92, "volume": 1483365.0}, {"date": "2022-09-06", "close": 3.93, "volume": 2083665.0}, {"date": "2022-09-07", "close": 4.07, "volume": 1613688.0}, {"date": "2022-09-08", "close": 4.05, "volume": 1794181.0}, {"date": "2022-09-09", "close": 4.15, "volume": 1395287.0}, {"date": "2022-09-12", "close": 4.27, "volume": 1900164.0}, {"date": "2022-09-13", "close": 3.95, "volume": 1734215.0}, {"date": "2022-09-14", "close": 3.96, "volume": 1622683.0}, {"date": "2022-09-15", "close": 4.01, "volume": 1848006.0}, {"date": "2022-09-16", "close": 3.85, "volume": 2590238.0}, {"date": "2022-09-19", "close": 3.85, "volume": 1451534.0}, {"date": "2022-09-20", "close": 3.75, "volume": 916281.0}, {"date": "2022-09-21", "close": 3.7, "volume": 1375327.0}, {"date": "2022-09-22", "close": 3.58, "volume": 1939110.0}, {"date": "2022-09-23", "close": 3.49, "volume": 1336052.0}, {"date": "2022-09-26", "close": 3.47, "volume": 987017.0}, {"date": "2022-09-27", "close": 3.43, "volume": 1041371.0}, {"date": "2022-09-28", "close": 3.69, "volume": 1692055.0}, {"date": "2022-09-29", "close": 3.55, "volume": 1085836.0}, {"date": "2022-09-30", "close": 3.6, "volume": 1341475.0}, {"date": "2022-10-03", "close": 3.75, "volume": 1507670.0}, {"date": "2022-10-04", "close": 3.87, "volume": 1599424.0}, {"date": "2022-10-05", "close": 3.79, "volume": 1349389.0}, {"date": "2022-10-06", "close": 3.8, "volume": 1109948.0}, {"date": "2022-10-07", "close": 3.61, "volume": 1000976.0}, {"date": "2022-10-10", "close": 3.48, "volume": 1142111.0}, {"date": "2022-10-11", "close": 3.42, "volume": 1980709.0}, {"date": "2022-10-12", "close": 3.42, "volume": 841614.0}, {"date": "2022-10-13", "close": 3.56, "volume": 1642043.0}, {"date": "2022-10-14", "close": 3.44, "volume": 962645.0}, {"date": "2022-10-17", "close": 3.59, "volume": 886965.0}, {"date": "2022-10-18", "close": 3.61, "volume": 894621.0}, {"date": "2022-10-19", "close": 3.5, "volume": 779088.0}, {"date": "2022-10-20", "close": 3.52, "volume": 1224691.0}, {"date": "2022-10-21", "close": 3.53, "volume": 792748.0}, {"date": "2022-10-24", "close": 3.46, "volume": 991021.0}, {"date": "2022-10-25", "close": 3.6, "volume": 1289934.0}, {"date": "2022-10-26", "close": 3.74, "volume": 978448.0}, {"date": "2022-10-27", "close": 3.61, "volume": 656139.0}, {"date": "2022-10-28", "close": 3.68, "volume": 964376.0}, {"date": "2022-10-31", "close": 3.66, "volume": 1024747.0}, {"date": "2022-11-01", "close": 3.69, "volume": 700313.0}, {"date": "2022-11-02", "close": 3.49, "volume": 2069980.0}, {"date": "2022-11-03", "close": 3.38, "volume": 1220175.0}, {"date": "2022-11-04", "close": 3.76, "volume": 1283520.0}, {"date": "2022-11-07", "close": 3.75, "volume": 997587.0}, {"date": "2022-11-08", "close": 3.7, "volume": 769067.0}, {"date": "2022-11-09", "close": 3.58, "volume": 1728760.0}, {"date": "2022-11-10", "close": 3.99, "volume": 1657105.0}, {"date": "2022-11-11", "close": 4.1, "volume": 1837327.0}, {"date": "2022-11-14", "close": 3.88, "volume": 1052272.0}, {"date": "2022-11-15", "close": 4.04, "volume": 961182.0}, {"date": "2022-11-16", "close": 3.95, "volume": 770326.0}, {"date": "2022-11-17", "close": 3.84, "volume": 798919.0}, {"date": "2022-11-18", "close": 3.92, "volume": 833645.0}, {"date": "2022-11-21", "close": 3.84, "volume": 747928.0}, {"date": "2022-11-22", "close": 3.82, "volume": 576851.0}, {"date": "2022-11-23", "close": 3.91, "volume": 905782.0}, {"date": "2022-11-25", "close": 3.86, "volume": 379891.0}, {"date": "2022-11-28", "close": 3.7, "volume": 935850.0}, {"date": "2022-11-29", "close": 3.65, "volume": 955974.0}, {"date": "2022-11-30", "close": 4.0, "volume": 1722235.0}, {"date": "2022-12-01", "close": 4.13, "volume": 1171289.0}, {"date": "2022-12-02", "close": 4.15, "volume": 975457.0}, {"date": "2022-12-05", "close": 3.99, "volume": 1059579.0}, {"date": "2022-12-06", "close": 3.93, "volume": 1078760.0}, {"date": "2022-12-07", "close": 3.92, "volume": 1039952.0}, {"date": "2022-12-08", "close": 3.96, "volume": 868941.0}, {"date": "2022-12-09", "close": 3.94, "volume": 705610.0}, {"date": "2022-12-12", "close": 3.8, "volume": 1274606.0}, {"date": "2022-12-13", "close": 4.06, "volume": 2349922.0}, {"date": "2022-12-14", "close": 4.22, "volume": 1770288.0}, {"date": "2022-12-15", "close": 4.11, "volume": 1331117.0}, {"date": "2022-12-16", "close": 4.02, "volume": 2619915.0}, {"date": "2022-12-19", "close": 3.88, "volume": 918482.0}, {"date": "2022-12-20", "close": 3.83, "volume": 679122.0}, {"date": "2022-12-21", "close": 4.13, "volume": 1422299.0}, {"date": "2022-12-22", "close": 4.1, "volume": 1922886.0}, {"date": "2022-12-23", "close": 3.71, "volume": 842123.0}, {"date": "2022-12-27", "close": 3.515, "volume": 656866.0}, {"date": "2022-12-28", "close": 3.43, "volume": 1012696.0}, {"date": "2022-12-29", "close": 3.57, "volume": 1501459.0}, {"date": "2022-12-30", "close": 3.65, "volume": 1185797.0}, {"date": "2023-01-03", "close": 3.74, "volume": 1082795.0}, {"date": "2023-01-04", "close": 3.81, "volume": 765177.0}, {"date": "2023-01-05", "close": 3.77, "volume": 587763.0}, {"date": "2023-01-06", "close": 3.78, "volume": 545401.0}, {"date": "2023-01-09", "close": 2.72, "volume": 7716235.0}, {"date": "2023-01-10", "close": 2.83, "volume": 2350273.0}, {"date": "2023-01-11", "close": 2.93, "volume": 1392581.0}, {"date": "2023-01-12", "close": 3.04, "volume": 2004085.0}, {"date": "2023-01-13", "close": 3.14, "volume": 1507638.0}, {"date": "2023-01-17", "close": 3.14, "volume": 1823593.0}, {"date": "2023-01-18", "close": 3.13, "volume": 2144797.0}, {"date": "2023-01-19", "close": 3.1, "volume": 1964377.0}, {"date": "2023-01-20", "close": 3.12, "volume": 1932271.0}, {"date": "2023-01-23", "close": 3.12, "volume": 1477280.0}, {"date": "2023-01-24", "close": 3.12, "volume": 888636.0}, {"date": "2023-01-25", "close": 3.1, "volume": 968841.0}, {"date": "2023-01-26", "close": 3.1, "volume": 865470.0}, {"date": "2023-01-27", "close": 3.12, "volume": 990085.0}, {"date": "2023-01-30", "close": 3.01, "volume": 1029030.0}, {"date": "2023-01-31", "close": 3.14, "volume": 1352078.0}, {"date": "2023-02-01", "close": 3.23, "volume": 1465486.0}, {"date": "2023-02-02", "close": 3.34, "volume": 2074665.0}, {"date": "2023-02-03", "close": 3.25, "volume": 1830805.0}, {"date": "2023-02-06", "close": 3.2, "volume": 1042559.0}, {"date": "2023-02-07", "close": 3.21, "volume": 1101304.0}, {"date": "2023-02-08", "close": 3.07, "volume": 840390.0}, {"date": "2023-02-09", "close": 3.0, "volume": 1039260.0}, {"date": "2023-02-10", "close": 2.94, "volume": 1156697.0}, {"date": "2023-02-13", "close": 3.01, "volume": 1053361.0}, {"date": "2023-02-14", "close": 2.92, "volume": 1453096.0}, {"date": "2023-02-15", "close": 3.02, "volume": 1276362.0}, {"date": "2023-02-16", "close": 3.01, "volume": 2047958.0}, {"date": "2023-02-17", "close": 3.0, "volume": 1442727.0}, {"date": "2023-02-21", "close": 2.76, "volume": 1325313.0}, {"date": "2023-02-22", "close": 2.85, "volume": 1076711.0}, {"date": "2023-02-23", "close": 2.87, "volume": 936520.0}, {"date": "2023-02-24", "close": 2.78, "volume": 1354388.0}, {"date": "2023-02-27", "close": 2.85, "volume": 1229786.0}, {"date": "2023-02-28", "close": 2.86, "volume": 1650575.0}, {"date": "2023-03-01", "close": 2.65, "volume": 4926735.0}, {"date": "2023-03-02", "close": 2.8, "volume": 1816688.0}, {"date": "2023-03-03", "close": 2.91, "volume": 1865702.0}, {"date": "2023-03-06", "close": 2.81, "volume": 1953350.0}, {"date": "2023-03-07", "close": 2.79, "volume": 1767967.0}, {"date": "2023-03-08", "close": 2.8, "volume": 1578164.0}, {"date": "2023-03-09", "close": 2.78, "volume": 1975710.0}, {"date": "2023-03-10", "close": 2.8, "volume": 2312801.0}, {"date": "2023-03-13", "close": 2.92, "volume": 2669219.0}, {"date": "2023-03-14", "close": 2.89, "volume": 3090352.0}, {"date": "2023-03-15", "close": 2.9, "volume": 2094635.0}, {"date": "2023-03-16", "close": 2.95, "volume": 1342621.0}, {"date": "2023-03-17", "close": 2.93, "volume": 3029502.0}, {"date": "2023-03-20", "close": 2.9, "volume": 1824890.0}, {"date": "2023-03-21", "close": 3.01, "volume": 1358737.0}, {"date": "2023-03-22", "close": 2.8, "volume": 1758250.0}, {"date": "2023-03-23", "close": 2.82, "volume": 1745479.0}, {"date": "2023-03-24", "close": 2.9, "volume": 1082033.0}, {"date": "2023-03-27", "close": 2.84, "volume": 1178063.0}, {"date": "2023-03-28", "close": 2.79, "volume": 1042258.0}, {"date": "2023-03-29", "close": 2.77, "volume": 1275676.0}, {"date": "2023-03-30", "close": 2.81, "volume": 1186568.0}, {"date": "2023-03-31", "close": 2.97, "volume": 2620382.0}, {"date": "2023-04-03", "close": 2.86, "volume": 1395489.0}, {"date": "2023-04-04", "close": 2.82, "volume": 670170.0}, {"date": "2023-04-05", "close": 2.8, "volume": 765832.0}, {"date": "2023-04-06", "close": 2.87, "volume": 778686.0}, {"date": "2023-04-10", "close": 2.83, "volume": 711328.0}, {"date": "2023-04-11", "close": 2.85, "volume": 693857.0}, {"date": "2023-04-12", "close": 2.79, "volume": 850515.0}, {"date": "2023-04-13", "close": 2.9, "volume": 1540458.0}, {"date": "2023-04-14", "close": 2.81, "volume": 942055.0}, {"date": "2023-04-17", "close": 2.81, "volume": 537572.0}, {"date": "2023-04-18", "close": 2.72, "volume": 916258.0}, {"date": "2023-04-19", "close": 2.57, "volume": 1076642.0}, {"date": "2023-04-20", "close": 2.42, "volume": 1274466.0}, {"date": "2023-04-21", "close": 2.5, "volume": 688909.0}, {"date": "2023-04-24", "close": 2.46, "volume": 1008645.0}, {"date": "2023-04-25", "close": 2.43, "volume": 734259.0}, {"date": "2023-04-26", "close": 2.35, "volume": 933532.0}, {"date": "2023-04-27", "close": 2.29, "volume": 638852.0}, {"date": "2023-04-28", "close": 2.31, "volume": 951705.0}, {"date": "2023-05-01", "close": 2.35, "volume": 805573.0}, {"date": "2023-05-02", "close": 2.16, "volume": 1272124.0}, {"date": "2023-05-03", "close": 2.3, "volume": 1187804.0}, {"date": "2023-05-04", "close": 2.31, "volume": 1091531.0}, {"date": "2023-05-05", "close": 2.28, "volume": 1337179.0}, {"date": "2023-05-08", "close": 2.21, "volume": 1270553.0}, {"date": "2023-05-09", "close": 2.16, "volume": 990078.0}, {"date": "2023-05-10", "close": 2.17, "volume": 1153132.0}, {"date": "2023-05-11", "close": 1.95, "volume": 1516375.0}, {"date": "2023-05-12", "close": 1.88, "volume": 1839119.0}, {"date": "2023-05-15", "close": 1.86, "volume": 1945409.0}, {"date": "2023-05-16", "close": 1.88, "volume": 1188631.0}, {"date": "2023-05-17", "close": 1.99, "volume": 1560697.0}, {"date": "2023-05-18", "close": 1.79, "volume": 1675892.0}, {"date": "2023-05-19", "close": 1.88, "volume": 1159182.0}, {"date": "2023-05-22", "close": 1.98, "volume": 2685641.0}, {"date": "2023-05-23", "close": 1.94, "volume": 1635315.0}, {"date": "2023-05-24", "close": 2.03, "volume": 1242728.0}, {"date": "2023-05-25", "close": 1.96, "volume": 1307824.0}, {"date": "2023-05-26", "close": 1.93, "volume": 1148513.0}, {"date": "2023-05-30", "close": 2.04, "volume": 2262902.0}, {"date": "2023-05-31", "close": 2.14, "volume": 1954057.0}, {"date": "2023-06-01", "close": 2.14, "volume": 1240900.0}, {"date": "2023-06-02", "close": 2.26, "volume": 1351646.0}, {"date": "2023-06-05", "close": 2.26, "volume": 1073604.0}, {"date": "2023-06-06", "close": 2.43, "volume": 1224103.0}, {"date": "2023-06-07", "close": 2.54, "volume": 1658121.0}, {"date": "2023-06-08", "close": 2.53, "volume": 1169446.0}, {"date": "2023-06-09", "close": 2.52, "volume": 1238061.0}, {"date": "2023-06-12", "close": 2.54, "volume": 1517075.0}, {"date": "2023-06-13", "close": 2.61, "volume": 1697196.0}, {"date": "2023-06-14", "close": 2.61, "volume": 1377877.0}, {"date": "2023-06-15", "close": 2.67, "volume": 1121927.0}, {"date": "2023-06-16", "close": 2.57, "volume": 1705551.0}, {"date": "2023-06-20", "close": 2.46, "volume": 2173282.0}, {"date": "2023-06-21", "close": 2.56, "volume": 1154592.0}, {"date": "2023-06-22", "close": 2.53, "volume": 680090.0}, {"date": "2023-06-23", "close": 2.4, "volume": 2766533.0}, {"date": "2023-06-26", "close": 2.36, "volume": 797690.0}, {"date": "2023-06-27", "close": 2.4, "volume": 961611.0}, {"date": "2023-06-28", "close": 2.45, "volume": 610229.0}, {"date": "2023-06-29", "close": 2.44, "volume": 611705.0}, {"date": "2023-06-30", "close": 2.46, "volume": 714143.0}, {"date": "2023-07-03", "close": 2.45, "volume": 453871.0}, {"date": "2023-07-05", "close": 2.26, "volume": 1831507.0}, {"date": "2023-07-06", "close": 2.06, "volume": 2338642.0}, {"date": "2023-07-07", "close": 2.07, "volume": 1633310.0}, {"date": "2023-07-10", "close": 2.18, "volume": 1083427.0}, {"date": "2023-07-11", "close": 2.43, "volume": 1884305.0}, {"date": "2023-07-12", "close": 2.49, "volume": 1522677.0}, {"date": "2023-07-13", "close": 2.53, "volume": 1132401.0}, {"date": "2023-07-14", "close": 2.42, "volume": 811319.0}, {"date": "2023-07-17", "close": 2.54, "volume": 820275.0}, {"date": "2023-07-18", "close": 2.77, "volume": 1514854.0}, {"date": "2023-07-19", "close": 2.92, "volume": 1277378.0}, {"date": "2023-07-20", "close": 2.8, "volume": 1235163.0}, {"date": "2023-07-21", "close": 2.88, "volume": 773007.0}, {"date": "2023-07-24", "close": 2.86, "volume": 674962.0}, {"date": "2023-07-25", "close": 2.86, "volume": 473614.0}, {"date": "2023-07-26", "close": 2.91, "volume": 815811.0}, {"date": "2023-07-27", "close": 2.81, "volume": 993252.0}, {"date": "2023-07-28", "close": 2.95, "volume": 915789.0}, {"date": "2023-07-31", "close": 3.07, "volume": 1091576.0}, {"date": "2023-08-01", "close": 2.97, "volume": 1237845.0}, {"date": "2023-08-02", "close": 2.975, "volume": 1172098.0}, {"date": "2023-08-03", "close": 2.44, "volume": 2823967.0}, {"date": "2023-08-04", "close": 2.43, "volume": 1586342.0}, {"date": "2023-08-07", "close": 2.195, "volume": 1272835.0}, {"date": "2023-08-08", "close": 2.045, "volume": 1222532.0}, {"date": "2023-08-09", "close": 1.95, "volume": 1626143.0}, {"date": "2023-08-10", "close": 1.91, "volume": 1207074.0}, {"date": "2023-08-11", "close": 1.95, "volume": 992734.0}, {"date": "2023-08-14", "close": 1.93, "volume": 1107369.0}, {"date": "2023-08-15", "close": 1.85, "volume": 886213.0}, {"date": "2023-08-16", "close": 1.8, "volume": 851451.0}, {"date": "2023-08-17", "close": 1.74, "volume": 1001060.0}, {"date": "2023-08-18", "close": 1.71, "volume": 1260662.0}, {"date": "2023-08-21", "close": 1.7, "volume": 956660.0}, {"date": "2023-08-22", "close": 1.71, "volume": 1100509.0}, {"date": "2023-08-23", "close": 1.75, "volume": 753056.0}, {"date": "2023-08-24", "close": 1.69, "volume": 1430807.0}, {"date": "2023-08-25", "close": 1.79, "volume": 633177.0}, {"date": "2023-08-28", "close": 1.83, "volume": 737065.0}, {"date": "2023-08-29", "close": 1.92, "volume": 1166636.0}, {"date": "2023-08-30", "close": 1.92, "volume": 509428.0}, {"date": "2023-08-31", "close": 1.89, "volume": 778679.0}, {"date": "2023-09-01", "close": 1.92, "volume": 852573.0}, {"date": "2023-09-05", "close": 1.75, "volume": 1234872.0}, {"date": "2023-09-06", "close": 1.72, "volume": 1207753.0}, {"date": "2023-09-07", "close": 1.64, "volume": 1349222.0}, {"date": "2023-09-08", "close": 1.64, "volume": 1200428.0}, {"date": "2023-09-11", "close": 1.68, "volume": 944877.0}, {"date": "2023-09-12", "close": 1.74, "volume": 915015.0}, {"date": "2023-09-13", "close": 1.67, "volume": 960962.0}, {"date": "2023-09-14", "close": 1.7, "volume": 1047837.0}, {"date": "2023-09-15", "close": 1.63, "volume": 2477108.0}, {"date": "2023-09-18", "close": 1.6, "volume": 1004488.0}, {"date": "2023-09-19", "close": 1.56, "volume": 1848865.0}, {"date": "2023-09-20", "close": 1.55, "volume": 1150016.0}, {"date": "2023-09-21", "close": 1.51, "volume": 941929.0}, {"date": "2023-09-22", "close": 1.5, "volume": 666909.0}, {"date": "2023-09-25", "close": 1.52, "volume": 947459.0}, {"date": "2023-09-26", "close": 1.54, "volume": 913954.0}, {"date": "2023-09-27", "close": 1.53, "volume": 1422336.0}, {"date": "2023-09-28", "close": 1.57, "volume": 1617461.0}, {"date": "2023-09-29", "close": 1.62, "volume": 1111011.0}, {"date": "2023-10-02", "close": 1.57, "volume": 1086880.0}, {"date": "2023-10-03", "close": 1.49, "volume": 794353.0}, {"date": "2023-10-04", "close": 1.53, "volume": 919309.0}, {"date": "2023-10-05", "close": 1.41, "volume": 1109093.0}, {"date": "2023-10-06", "close": 1.34, "volume": 1024561.0}, {"date": "2023-10-09", "close": 1.31, "volume": 1201562.0}, {"date": "2023-10-10", "close": 1.415, "volume": 861258.0}, {"date": "2023-10-11", "close": 1.3, "volume": 946345.0}, {"date": "2023-10-12", "close": 1.26, "volume": 1548981.0}, {"date": "2023-10-13", "close": 1.29, "volume": 962406.0}, {"date": "2023-10-16", "close": 1.36, "volume": 719008.0}, {"date": "2023-10-17", "close": 1.32, "volume": 888676.0}, {"date": "2023-10-18", "close": 1.29, "volume": 420148.0}, {"date": "2023-10-19", "close": 1.25, "volume": 1100618.0}, {"date": "2023-10-20", "close": 1.27, "volume": 711002.0}, {"date": "2023-10-23", "close": 1.28, "volume": 1009786.0}, {"date": "2023-10-24", "close": 1.35, "volume": 1530487.0}, {"date": "2023-10-25", "close": 1.27, "volume": 1292779.0}, {"date": "2023-10-26", "close": 1.3, "volume": 563862.0}, {"date": "2023-10-27", "close": 1.27, "volume": 750984.0}, {"date": "2023-10-30", "close": 1.31, "volume": 788675.0}, {"date": "2023-10-31", "close": 1.4, "volume": 888646.0}, {"date": "2023-11-01", "close": 1.38, "volume": 1160221.0}, {"date": "2023-11-02", "close": 1.59, "volume": 1655104.0}, {"date": "2023-11-03", "close": 1.73, "volume": 2547409.0}, {"date": "2023-11-06", "close": 1.7, "volume": 908857.0}, {"date": "2023-11-07", "close": 1.73, "volume": 997769.0}, {"date": "2023-11-08", "close": 1.67, "volume": 819669.0}, {"date": "2023-11-09", "close": 1.54, "volume": 806829.0}, {"date": "2023-11-10", "close": 1.6, "volume": 912246.0}, {"date": "2023-11-13", "close": 1.58, "volume": 840674.0}, {"date": "2023-11-14", "close": 1.76, "volume": 2698475.0}, {"date": "2023-11-15", "close": 1.73, "volume": 1483658.0}, {"date": "2023-11-16", "close": 1.73, "volume": 779982.0}, {"date": "2023-11-17", "close": 1.75, "volume": 1084353.0}, {"date": "2023-11-20", "close": 1.79, "volume": 1016176.0}, {"date": "2023-11-21", "close": 1.69, "volume": 795470.0}, {"date": "2023-11-22", "close": 1.65, "volume": 1179519.0}, {"date": "2023-11-24", "close": 1.65, "volume": 469500.0}, {"date": "2023-11-27", "close": 1.61, "volume": 1271867.0}, {"date": "2023-11-28", "close": 1.68, "volume": 1095376.0}, {"date": "2023-11-29", "close": 1.78, "volume": 1799170.0}, {"date": "2023-11-30", "close": 1.61, "volume": 5987846.0}, {"date": "2023-12-01", "close": 1.67, "volume": 2628983.0}, {"date": "2023-12-04", "close": 1.67, "volume": 1497060.0}, {"date": "2023-12-05", "close": 1.62, "volume": 1185272.0}, {"date": "2023-12-06", "close": 1.62, "volume": 1145453.0}, {"date": "2023-12-07", "close": 1.65, "volume": 997929.0}, {"date": "2023-12-08", "close": 1.71, "volume": 1194083.0}, {"date": "2023-12-11", "close": 1.68, "volume": 978430.0}, {"date": "2023-12-12", "close": 1.66, "volume": 870104.0}, {"date": "2023-12-13", "close": 1.81, "volume": 1878471.0}, {"date": "2023-12-14", "close": 2.06, "volume": 4591877.0}, {"date": "2023-12-15", "close": 2.14, "volume": 4689226.0}, {"date": "2023-12-18", "close": 2.09, "volume": 1274808.0}, {"date": "2023-12-19", "close": 2.35, "volume": 1846271.0}, {"date": "2023-12-20", "close": 2.11, "volume": 2038384.0}, {"date": "2023-12-21", "close": 2.23, "volume": 804851.0}, {"date": "2023-12-22", "close": 2.25, "volume": 870493.0}, {"date": "2023-12-26", "close": 2.25, "volume": 1194629.0}, {"date": "2023-12-27", "close": 2.3, "volume": 1237991.0}, {"date": "2023-12-28", "close": 2.26, "volume": 1275648.0}, {"date": "2023-12-29", "close": 2.16, "volume": 1431915.0}, {"date": "2024-01-02", "close": 2.16, "volume": 1415048.0}, {"date": "2024-01-03", "close": 2.03, "volume": 1346498.0}, {"date": "2024-01-04", "close": 2.03, "volume": 858836.0}, {"date": "2024-01-05", "close": 1.96, "volume": 797646.0}, {"date": "2024-01-08", "close": 2.07, "volume": 865558.0}, {"date": "2024-01-09", "close": 2.04, "volume": 949548.0}, {"date": "2024-01-10", "close": 2.02, "volume": 899442.0}, {"date": "2024-01-11", "close": 1.815, "volume": 1876703.0}, {"date": "2024-01-12", "close": 1.695, "volume": 830868.0}, {"date": "2024-01-16", "close": 1.67, "volume": 1139311.0}, {"date": "2024-01-17", "close": 1.66, "volume": 1460140.0}, {"date": "2024-01-18", "close": 1.69, "volume": 1030734.0}, {"date": "2024-01-19", "close": 1.76, "volume": 992878.0}, {"date": "2024-01-22", "close": 1.8, "volume": 1066387.0}, {"date": "2024-01-23", "close": 1.84, "volume": 1119434.0}, {"date": "2024-01-24", "close": 1.8, "volume": 1617175.0}, {"date": "2024-01-25", "close": 1.84, "volume": 1261946.0}, {"date": "2024-01-26", "close": 1.87, "volume": 1162456.0}, {"date": "2024-01-29", "close": 2.07, "volume": 1609888.0}, {"date": "2024-01-30", "close": 1.91, "volume": 1568727.0}, {"date": "2024-01-31", "close": 1.81, "volume": 1592947.0}, {"date": "2024-02-01", "close": 1.97, "volume": 987533.0}, {"date": "2024-02-02", "close": 1.95, "volume": 940462.0}, {"date": "2024-02-05", "close": 1.88, "volume": 1010101.0}, {"date": "2024-02-06", "close": 2.23, "volume": 2532749.0}, {"date": "2024-02-07", "close": 2.2, "volume": 1711936.0}, {"date": "2024-02-08", "close": 2.3, "volume": 880627.0}, {"date": "2024-02-09", "close": 2.36, "volume": 1132002.0}, {"date": "2024-02-12", "close": 2.37, "volume": 1378719.0}, {"date": "2024-02-13", "close": 2.17, "volume": 1873393.0}, {"date": "2024-02-14", "close": 2.325, "volume": 1019702.0}, {"date": "2024-02-15", "close": 2.39, "volume": 1108305.0}, {"date": "2024-02-16", "close": 2.36, "volume": 1464218.0}, {"date": "2024-02-20", "close": 2.31, "volume": 1086469.0}, {"date": "2024-02-21", "close": 2.24, "volume": 746360.0}, {"date": "2024-02-22", "close": 2.22, "volume": 826738.0}, {"date": "2024-02-23", "close": 2.21, "volume": 809708.0}, {"date": "2024-02-26", "close": 2.21, "volume": 589393.0}, {"date": "2024-02-27", "close": 2.28, "volume": 553449.0}, {"date": "2024-02-28", "close": 2.2, "volume": 647782.0}, {"date": "2024-02-29", "close": 2.18, "volume": 1085287.0}, {"date": "2024-03-01", "close": 2.18, "volume": 1144005.0}, {"date": "2024-03-04", "close": 2.12, "volume": 1606662.0}, {"date": "2024-03-05", "close": 1.99, "volume": 1672561.0}, {"date": "2024-03-06", "close": 2.42, "volume": 3583924.0}, {"date": "2024-03-07", "close": 2.38, "volume": 1726958.0}, {"date": "2024-03-08", "close": 2.26, "volume": 1802660.0}, {"date": "2024-03-11", "close": 2.19, "volume": 1501565.0}, {"date": "2024-03-12", "close": 2.14, "volume": 1304377.0}, {"date": "2024-03-13", "close": 2.03, "volume": 1502783.0}, {"date": "2024-03-14", "close": 1.98, "volume": 2545331.0}, {"date": "2024-03-15", "close": 1.91, "volume": 2100026.0}, {"date": "2024-03-18", "close": 1.86, "volume": 1512087.0}, {"date": "2024-03-19", "close": 2.04, "volume": 19777510.0}, {"date": "2024-03-20", "close": 1.97, "volume": 3857979.0}, {"date": "2024-03-21", "close": 1.95, "volume": 1648079.0}, {"date": "2024-03-22", "close": 1.86, "volume": 1235049.0}, {"date": "2024-03-25", "close": 1.75, "volume": 1644059.0}, {"date": "2024-03-26", "close": 1.74, "volume": 1666316.0}, {"date": "2024-03-27", "close": 1.79, "volume": 1235628.0}, {"date": "2024-03-28", "close": 1.89, "volume": 1230271.0}, {"date": "2024-04-01", "close": 1.8, "volume": 1142344.0}, {"date": "2024-04-02", "close": 1.76, "volume": 1554014.0}, {"date": "2024-04-03", "close": 1.88, "volume": 903448.0}, {"date": "2024-04-04", "close": 1.89, "volume": 1264314.0}, {"date": "2024-04-05", "close": 1.87, "volume": 1055742.0}, {"date": "2024-04-08", "close": 1.9, "volume": 373235.0}, {"date": "2024-04-09", "close": 1.87, "volume": 341301.0}, {"date": "2024-04-10", "close": 1.705, "volume": 997679.0}, {"date": "2024-04-11", "close": 1.695, "volume": 626942.0}, {"date": "2024-04-12", "close": 1.75, "volume": 2033101.0}, {"date": "2024-04-15", "close": 1.73, "volume": 1270739.0}, {"date": "2024-04-16", "close": 1.68, "volume": 805874.0}, {"date": "2024-04-17", "close": 1.64, "volume": 752365.0}, {"date": "2024-04-18", "close": 1.64, "volume": 764284.0}, {"date": "2024-04-19", "close": 1.68, "volume": 979270.0}, {"date": "2024-04-22", "close": 1.69, "volume": 824401.0}, {"date": "2024-04-23", "close": 1.68, "volume": 781359.0}, {"date": "2024-04-24", "close": 1.66, "volume": 590027.0}, {"date": "2024-04-25", "close": 1.7, "volume": 951750.0}, {"date": "2024-04-26", "close": 1.71, "volume": 387036.0}, {"date": "2024-04-29", "close": 1.75, "volume": 1018413.0}, {"date": "2024-04-30", "close": 1.67, "volume": 843411.0}, {"date": "2024-05-01", "close": 1.72, "volume": 1130305.0}, {"date": "2024-05-02", "close": 1.76, "volume": 884076.0}, {"date": "2024-05-03", "close": 1.62, "volume": 2509244.0}, {"date": "2024-05-06", "close": 1.79, "volume": 1523123.0}, {"date": "2024-05-07", "close": 1.85, "volume": 1083658.0}, {"date": "2024-05-08", "close": 1.88, "volume": 1259144.0}, {"date": "2024-05-09", "close": 1.91, "volume": 787601.0}, {"date": "2024-05-10", "close": 1.73, "volume": 1276447.0}, {"date": "2024-05-13", "close": 2.0, "volume": 2418978.0}, {"date": "2024-05-14", "close": 2.04, "volume": 1967286.0}, {"date": "2024-05-15", "close": 2.03, "volume": 1140354.0}, {"date": "2024-05-16", "close": 1.96, "volume": 926026.0}, {"date": "2024-05-17", "close": 1.97, "volume": 654931.0}, {"date": "2024-05-20", "close": 1.95, "volume": 546072.0}, {"date": "2024-05-21", "close": 1.85, "volume": 875083.0}, {"date": "2024-05-22", "close": 1.93, "volume": 808569.0}, {"date": "2024-05-23", "close": 1.85, "volume": 1143619.0}, {"date": "2024-05-24", "close": 1.84, "volume": 407928.0}, {"date": "2024-05-28", "close": 1.81, "volume": 1522552.0}, {"date": "2024-05-29", "close": 1.76, "volume": 702571.0}, {"date": "2024-05-30", "close": 1.83, "volume": 514090.0}, {"date": "2024-05-31", "close": 1.79, "volume": 542359.0}, {"date": "2024-06-03", "close": 1.77, "volume": 554861.0}, {"date": "2024-06-04", "close": 1.8, "volume": 640965.0}, {"date": "2024-06-05", "close": 1.89, "volume": 647490.0}, {"date": "2024-06-06", "close": 1.89, "volume": 412589.0}, {"date": "2024-06-07", "close": 1.78, "volume": 551809.0}, {"date": "2024-06-10", "close": 1.75, "volume": 922121.0}, {"date": "2024-06-11", "close": 1.76, "volume": 604620.0}, {"date": "2024-06-12", "close": 1.84, "volume": 1159581.0}, {"date": "2024-06-13", "close": 1.8, "volume": 392966.0}, {"date": "2024-06-14", "close": 1.74, "volume": 641029.0}, {"date": "2024-06-17", "close": 1.81, "volume": 766788.0}, {"date": "2024-06-18", "close": 1.69, "volume": 735642.0}, {"date": "2024-06-20", "close": 1.69, "volume": 1392792.0}, {"date": "2024-06-21", "close": 1.69, "volume": 891911.0}, {"date": "2024-06-24", "close": 1.69, "volume": 555220.0}, {"date": "2024-06-25", "close": 1.68, "volume": 377881.0}, {"date": "2024-06-26", "close": 1.67, "volume": 631994.0}, {"date": "2024-06-27", "close": 1.75, "volume": 562713.0}, {"date": "2024-06-28", "close": 1.76, "volume": 1811795.0}, {"date": "2024-07-01", "close": 1.72, "volume": 656880.0}, {"date": "2024-07-02", "close": 1.7, "volume": 410116.0}, {"date": "2024-07-03", "close": 1.72, "volume": 404033.0}, {"date": "2024-07-05", "close": 1.7, "volume": 683206.0}, {"date": "2024-07-08", "close": 1.96, "volume": 1953077.0}, {"date": "2024-07-09", "close": 1.98, "volume": 1133101.0}, {"date": "2024-07-10", "close": 1.87, "volume": 584352.0}, {"date": "2024-07-11", "close": 2.11, "volume": 1888940.0}, {"date": "2024-07-12", "close": 2.15, "volume": 1385272.0}, {"date": "2024-07-15", "close": 2.25, "volume": 1588257.0}, {"date": "2024-07-16", "close": 2.39, "volume": 1157495.0}, {"date": "2024-07-17", "close": 2.36, "volume": 1354682.0}, {"date": "2024-07-18", "close": 2.21, "volume": 848456.0}, {"date": "2024-07-19", "close": 2.2, "volume": 846249.0}, {"date": "2024-07-22", "close": 2.32, "volume": 980972.0}, {"date": "2024-07-23", "close": 2.39, "volume": 1137207.0}, {"date": "2024-07-24", "close": 2.31, "volume": 708914.0}, {"date": "2024-07-25", "close": 2.38, "volume": 1203426.0}, {"date": "2024-07-26", "close": 2.38, "volume": 735800.0}, {"date": "2024-07-29", "close": 2.3, "volume": 826251.0}, {"date": "2024-07-30", "close": 2.28, "volume": 747464.0}, {"date": "2024-07-31", "close": 2.26, "volume": 1204427.0}, {"date": "2024-08-01", "close": 2.04, "volume": 1665716.0}, {"date": "2024-08-02", "close": 2.345, "volume": 3052104.0}, {"date": "2024-08-05", "close": 2.22, "volume": 1355430.0}, {"date": "2024-08-06", "close": 2.19, "volume": 860103.0}, {"date": "2024-08-07", "close": 2.09, "volume": 813573.0}, {"date": "2024-08-08", "close": 2.18, "volume": 560985.0}, {"date": "2024-08-09", "close": 2.14, "volume": 606995.0}, {"date": "2024-08-12", "close": 2.04, "volume": 1018060.0}, {"date": "2024-08-13", "close": 2.21, "volume": 1068226.0}, {"date": "2024-08-14", "close": 2.06, "volume": 887813.0}, {"date": "2024-08-15", "close": 2.19, "volume": 842424.0}, {"date": "2024-08-16", "close": 2.25, "volume": 1135785.0}, {"date": "2024-08-19", "close": 2.33, "volume": 907470.0}, {"date": "2024-08-20", "close": 2.18, "volume": 832531.0}, {"date": "2024-08-21", "close": 2.26, "volume": 698542.0}, {"date": "2024-08-22", "close": 2.16, "volume": 557282.0}, {"date": "2024-08-23", "close": 2.33, "volume": 800583.0}, {"date": "2024-08-26", "close": 2.38, "volume": 646682.0}, {"date": "2024-08-27", "close": 2.32, "volume": 385675.0}, {"date": "2024-08-28", "close": 2.24, "volume": 606672.0}, {"date": "2024-08-29", "close": 2.29, "volume": 592826.0}, {"date": "2024-08-30", "close": 2.26, "volume": 427887.0}, {"date": "2024-09-03", "close": 2.19, "volume": 887419.0}, {"date": "2024-09-04", "close": 2.11, "volume": 758634.0}, {"date": "2024-09-05", "close": 2.08, "volume": 595364.0}, {"date": "2024-09-06", "close": 2.02, "volume": 694766.0}, {"date": "2024-09-09", "close": 2.02, "volume": 564224.0}, {"date": "2024-09-10", "close": 2.05, "volume": 529899.0}, {"date": "2024-09-11", "close": 2.05, "volume": 545485.0}, {"date": "2024-09-12", "close": 2.04, "volume": 636346.0}, {"date": "2024-09-13", "close": 2.07, "volume": 790770.0}, {"date": "2024-09-16", "close": 2.06, "volume": 486324.0}, {"date": "2024-09-17", "close": 1.97, "volume": 970974.0}, {"date": "2024-09-18", "close": 1.78, "volume": 1899452.0}, {"date": "2024-09-19", "close": 1.83, "volume": 1242948.0}, {"date": "2024-09-20", "close": 1.8, "volume": 1404939.0}, {"date": "2024-09-23", "close": 1.78, "volume": 859003.0}, {"date": "2024-09-24", "close": 1.8, "volume": 865457.0}, {"date": "2024-09-25", "close": 1.77, "volume": 1831166.0}, {"date": "2024-09-26", "close": 1.78, "volume": 786312.0}, {"date": "2024-09-27", "close": 1.75, "volume": 840104.0}, {"date": "2024-09-30", "close": 1.74, "volume": 728394.0}, {"date": "2024-10-01", "close": 1.7, "volume": 889258.0}, {"date": "2024-10-02", "close": 1.69, "volume": 699638.0}, {"date": "2024-10-03", "close": 1.68, "volume": 535956.0}, {"date": "2024-10-04", "close": 1.7, "volume": 539889.0}, {"date": "2024-10-07", "close": 1.72, "volume": 2907529.0}, {"date": "2024-10-08", "close": 1.72, "volume": 1136989.0}, {"date": "2024-10-09", "close": 1.87, "volume": 3070432.0}, {"date": "2024-10-10", "close": 1.73, "volume": 1866644.0}, {"date": "2024-10-11", "close": 1.82, "volume": 1296930.0}, {"date": "2024-10-14", "close": 1.89, "volume": 1528040.0}, {"date": "2024-10-15", "close": 1.8, "volume": 1216173.0}, {"date": "2024-10-16", "close": 1.8, "volume": 1415384.0}, {"date": "2024-10-17", "close": 1.63, "volume": 7383471.0}, {"date": "2024-10-18", "close": 1.7, "volume": 1651898.0}, {"date": "2024-10-21", "close": 1.68, "volume": 1517672.0}, {"date": "2024-10-22", "close": 1.63, "volume": 1563279.0}, {"date": "2024-10-23", "close": 1.61, "volume": 923037.0}, {"date": "2024-10-24", "close": 1.63, "volume": 1509710.0}, {"date": "2024-10-25", "close": 1.67, "volume": 2583926.0}, {"date": "2024-10-28", "close": 1.72, "volume": 3168043.0}, {"date": "2024-10-29", "close": 1.7, "volume": 1919687.0}, {"date": "2024-10-30", "close": 1.72, "volume": 2896839.0}, {"date": "2024-10-31", "close": 1.57, "volume": 2786974.0}, {"date": "2024-11-01", "close": 1.52, "volume": 2053603.0}, {"date": "2024-11-04", "close": 1.56, "volume": 2683112.0}, {"date": "2024-11-05", "close": 1.66, "volume": 1848031.0}, {"date": "2024-11-06", "close": 1.81, "volume": 2735365.0}, {"date": "2024-11-07", "close": 1.76, "volume": 2478750.0}, {"date": "2024-11-08", "close": 1.78, "volume": 1585173.0}, {"date": "2024-11-11", "close": 2.03, "volume": 2965719.0}, {"date": "2024-11-12", "close": 1.89, "volume": 1595902.0}, {"date": "2024-11-13", "close": 1.86, "volume": 923458.0}, {"date": "2024-11-14", "close": 1.8, "volume": 860751.0}, {"date": "2024-11-15", "close": 1.72, "volume": 1496205.0}, {"date": "2024-11-18", "close": 1.67, "volume": 1007959.0}, {"date": "2024-11-19", "close": 1.68, "volume": 982281.0}, {"date": "2024-11-20", "close": 1.66, "volume": 753068.0}, {"date": "2024-11-21", "close": 1.67, "volume": 924254.0}, {"date": "2024-11-22", "close": 1.79, "volume": 1037229.0}, {"date": "2024-11-25", "close": 1.82, "volume": 1335252.0}, {"date": "2024-11-26", "close": 1.76, "volume": 1139231.0}, {"date": "2024-11-27", "close": 1.82, "volume": 664479.0}, {"date": "2024-11-29", "close": 1.85, "volume": 503731.0}, {"date": "2024-12-02", "close": 1.91, "volume": 1705923.0}, {"date": "2024-12-03", "close": 1.77, "volume": 1045079.0}, {"date": "2024-12-04", "close": 1.79, "volume": 1364206.0}, {"date": "2024-12-05", "close": 1.74, "volume": 1050446.0}, {"date": "2024-12-06", "close": 1.78, "volume": 1120804.0}, {"date": "2024-12-09", "close": 1.79, "volume": 1099958.0}, {"date": "2024-12-10", "close": 1.81, "volume": 869269.0}, {"date": "2024-12-11", "close": 1.81, "volume": 656744.0}, {"date": "2024-12-12", "close": 1.78, "volume": 892485.0}, {"date": "2024-12-13", "close": 1.71, "volume": 877925.0}, {"date": "2024-12-16", "close": 1.8, "volume": 1161880.0}, {"date": "2024-12-17", "close": 1.69, "volume": 1083831.0}, {"date": "2024-12-18", "close": 1.58, "volume": 2149196.0}, {"date": "2024-12-19", "close": 1.58, "volume": 1196635.0}, {"date": "2024-12-20", "close": 1.58, "volume": 2375449.0}, {"date": "2024-12-23", "close": 1.58, "volume": 1183232.0}, {"date": "2024-12-24", "close": 1.58, "volume": 565537.0}, {"date": "2024-12-26", "close": 1.66, "volume": 942636.0}, {"date": "2024-12-27", "close": 1.56, "volume": 1796005.0}, {"date": "2024-12-30", "close": 1.55, "volume": 1232661.0}, {"date": "2024-12-31", "close": 1.54, "volume": 1445652.0}, {"date": "2025-01-02", "close": 1.57, "volume": 1592098.0}, {"date": "2025-01-03", "close": 1.68, "volume": 1062070.0}, {"date": "2025-01-06", "close": 1.7, "volume": 1327886.0}, {"date": "2025-01-07", "close": 1.64, "volume": 1677763.0}, {"date": "2025-01-08", "close": 1.63, "volume": 950876.0}, {"date": "2025-01-10", "close": 1.58, "volume": 2186324.0}, {"date": "2025-01-13", "close": 1.67, "volume": 1698386.0}, {"date": "2025-01-14", "close": 1.73, "volume": 1830874.0}, {"date": "2025-01-15", "close": 1.85, "volume": 2334963.0}, {"date": "2025-01-16", "close": 1.82, "volume": 1049462.0}, {"date": "2025-01-17", "close": 1.79, "volume": 1057729.0}, {"date": "2025-01-21", "close": 1.85, "volume": 964023.0}, {"date": "2025-01-22", "close": 1.81, "volume": 1014623.0}, {"date": "2025-01-23", "close": 1.85, "volume": 1716575.0}, {"date": "2025-01-24", "close": 1.97, "volume": 3722081.0}, {"date": "2025-01-27", "close": 2.15, "volume": 3942041.0}, {"date": "2025-01-28", "close": 2.12, "volume": 2725181.0}, {"date": "2025-01-29", "close": 1.94, "volume": 1523989.0}, {"date": "2025-01-30", "close": 1.98, "volume": 1200491.0}, {"date": "2025-01-31", "close": 1.87, "volume": 1317268.0}, {"date": "2025-02-03", "close": 1.8, "volume": 1533279.0}, {"date": "2025-02-04", "close": 1.86, "volume": 968823.0}, {"date": "2025-02-05", "close": 1.88, "volume": 1242336.0}, {"date": "2025-02-06", "close": 1.74, "volume": 1127710.0}, {"date": "2025-02-07", "close": 1.71, "volume": 1019916.0}, {"date": "2025-02-10", "close": 1.73, "volume": 723466.0}, {"date": "2025-02-11", "close": 1.68, "volume": 868148.0}, {"date": "2025-02-12", "close": 1.72, "volume": 1037567.0}, {"date": "2025-02-13", "close": 1.8, "volume": 781532.0}, {"date": "2025-02-14", "close": 1.85, "volume": 1187161.0}, {"date": "2025-02-18", "close": 1.86, "volume": 1065768.0}, {"date": "2025-02-19", "close": 1.81, "volume": 858050.0}, {"date": "2025-02-20", "close": 1.74, "volume": 1204951.0}, {"date": "2025-02-21", "close": 1.65, "volume": 3457370.0}, {"date": "2025-02-24", "close": 1.64, "volume": 1182586.0}, {"date": "2025-02-25", "close": 1.63, "volume": 1301964.0}, {"date": "2025-02-26", "close": 1.64, "volume": 833184.0}, {"date": "2025-02-27", "close": 1.59, "volume": 817858.0}, {"date": "2025-02-28", "close": 1.65, "volume": 1434793.0}, {"date": "2025-03-03", "close": 1.53, "volume": 1639299.0}, {"date": "2025-03-04", "close": 1.58, "volume": 2353592.0}, {"date": "2025-03-05", "close": 1.61, "volume": 1575875.0}, {"date": "2025-03-06", "close": 1.53, "volume": 1289145.0}, {"date": "2025-03-07", "close": 1.51, "volume": 1867261.0}, {"date": "2025-03-10", "close": 1.47, "volume": 1812528.0}, {"date": "2025-03-11", "close": 1.49, "volume": 1189552.0}, {"date": "2025-03-12", "close": 1.48, "volume": 1084836.0}, {"date": "2025-03-13", "close": 1.39, "volume": 1463097.0}, {"date": "2025-03-14", "close": 1.45, "volume": 2226162.0}, {"date": "2025-03-17", "close": 1.45, "volume": 1979221.0}, {"date": "2025-03-18", "close": 1.43, "volume": 3044921.0}, {"date": "2025-03-19", "close": 1.53, "volume": 2430872.0}, {"date": "2025-03-20", "close": 1.53, "volume": 975373.0}, {"date": "2025-03-21", "close": 1.53, "volume": 1732354.0}, {"date": "2025-03-24", "close": 1.56, "volume": 749380.0}, {"date": "2025-03-25", "close": 1.49, "volume": 1100802.0}, {"date": "2025-03-26", "close": 1.43, "volume": 1270730.0}, {"date": "2025-03-27", "close": 1.44, "volume": 1125537.0}, {"date": "2025-03-28", "close": 1.42, "volume": 881633.0}, {"date": "2025-03-31", "close": 1.39, "volume": 1325111.0}, {"date": "2025-04-01", "close": 1.38, "volume": 1131072.0}, {"date": "2025-04-02", "close": 1.4, "volume": 1350123.0}, {"date": "2025-04-03", "close": 1.29, "volume": 1329808.0}, {"date": "2025-04-04", "close": 1.24, "volume": 1655640.0}, {"date": "2025-04-07", "close": 1.24, "volume": 2291058.0}, {"date": "2025-04-08", "close": 1.22, "volume": 1430501.0}, {"date": "2025-04-09", "close": 1.39, "volume": 2050236.0}, {"date": "2025-04-10", "close": 1.24, "volume": 1811276.0}, {"date": "2025-04-11", "close": 1.38, "volume": 1363413.0}, {"date": "2025-04-14", "close": 1.36, "volume": 1196314.0}, {"date": "2025-04-15", "close": 1.33, "volume": 1108252.0}, {"date": "2025-04-16", "close": 1.3, "volume": 730506.0}, {"date": "2025-04-17", "close": 1.3, "volume": 1006055.0}, {"date": "2025-04-21", "close": 1.29, "volume": 1342787.0}, {"date": "2025-04-22", "close": 1.37, "volume": 803947.0}, {"date": "2025-04-23", "close": 1.37, "volume": 1011520.0}, {"date": "2025-04-24", "close": 1.36, "volume": 657335.0}, {"date": "2025-04-25", "close": 1.35, "volume": 1297873.0}, {"date": "2025-04-28", "close": 1.34, "volume": 782003.0}, {"date": "2025-04-29", "close": 1.36, "volume": 718560.0}, {"date": "2025-04-30", "close": 1.32, "volume": 910433.0}, {"date": "2025-05-01", "close": 1.3, "volume": 882829.0}, {"date": "2025-05-02", "close": 1.35, "volume": 1479410.0}, {"date": "2025-05-05", "close": 1.3, "volume": 1073988.0}, {"date": "2025-05-06", "close": 1.25, "volume": 1328540.0}, {"date": "2025-05-07", "close": 1.3, "volume": 776800.0}, {"date": "2025-05-08", "close": 1.36, "volume": 1158702.0}, {"date": "2025-05-09", "close": 1.29, "volume": 661808.0}, {"date": "2025-05-12", "close": 1.35, "volume": 1369150.0}, {"date": "2025-05-13", "close": 1.31, "volume": 888013.0}, {"date": "2025-05-14", "close": 1.25, "volume": 1325693.0}, {"date": "2025-05-15", "close": 1.29, "volume": 917534.0}, {"date": "2025-05-16", "close": 1.33, "volume": 1381222.0}, {"date": "2025-05-19", "close": 1.32, "volume": 963576.0}, {"date": "2025-05-20", "close": 1.34, "volume": 917838.0}, {"date": "2025-05-21", "close": 1.25, "volume": 1225794.0}, {"date": "2025-05-22", "close": 1.25, "volume": 640240.0}, {"date": "2025-05-23", "close": 1.25, "volume": 1025502.0}, {"date": "2025-05-27", "close": 1.26, "volume": 737894.0}, {"date": "2025-05-28", "close": 1.265, "volume": 926193.0}, {"date": "2025-05-29", "close": 1.23, "volume": 2003236.0}, {"date": "2025-05-30", "close": 1.27, "volume": 2946694.0}, {"date": "2025-06-02", "close": 1.32, "volume": 1380098.0}, {"date": "2025-06-03", "close": 1.44, "volume": 1451299.0}, {"date": "2025-06-04", "close": 1.44, "volume": 2358400.0}, {"date": "2025-06-05", "close": 1.38, "volume": 2041201.0}, {"date": "2025-06-06", "close": 1.51, "volume": 4340840.0}, {"date": "2025-06-09", "close": 1.47, "volume": 1134809.0}, {"date": "2025-06-10", "close": 1.44, "volume": 1099599.0}, {"date": "2025-06-11", "close": 1.42, "volume": 660284.0}, {"date": "2025-06-12", "close": 1.37, "volume": 764921.0}, {"date": "2025-06-13", "close": 1.32, "volume": 1010694.0}, {"date": "2025-06-16", "close": 1.41, "volume": 843922.0}, {"date": "2025-06-17", "close": 1.31, "volume": 843064.0}, {"date": "2025-06-18", "close": 1.34, "volume": 805591.0}, {"date": "2025-06-20", "close": 1.34, "volume": 1332340.0}, {"date": "2025-06-23", "close": 1.34, "volume": 822169.0}, {"date": "2025-06-24", "close": 1.37, "volume": 705192.0}, {"date": "2025-06-25", "close": 1.32, "volume": 753296.0}, {"date": "2025-06-26", "close": 1.36, "volume": 797728.0}, {"date": "2025-06-27", "close": 1.42, "volume": 4370081.0}, {"date": "2025-06-30", "close": 1.41, "volume": 1203273.0}, {"date": "2025-07-01", "close": 1.48, "volume": 1561978.0}, {"date": "2025-07-02", "close": 1.56, "volume": 1470215.0}, {"date": "2025-07-03", "close": 1.54, "volume": 388973.0}, {"date": "2025-07-07", "close": 1.45, "volume": 1015583.0}, {"date": "2025-07-08", "close": 1.46, "volume": 820945.0}, {"date": "2025-07-09", "close": 1.49, "volume": 814668.0}, {"date": "2025-07-10", "close": 1.55, "volume": 825372.0}, {"date": "2025-07-11", "close": 1.45, "volume": 735856.0}, {"date": "2025-07-14", "close": 1.45, "volume": 453566.0}, {"date": "2025-07-15", "close": 1.35, "volume": 958829.0}, {"date": "2025-07-16", "close": 1.41, "volume": 1282261.0}, {"date": "2025-07-17", "close": 1.37, "volume": 740729.0}, {"date": "2025-07-18", "close": 1.36, "volume": 573090.0}, {"date": "2025-07-21", "close": 1.38, "volume": 892269.0}, {"date": "2025-07-22", "close": 1.43, "volume": 1146789.0}, {"date": "2025-07-23", "close": 1.45, "volume": 744484.0}, {"date": "2025-07-24", "close": 1.36, "volume": 1022978.0}, {"date": "2025-07-25", "close": 1.39, "volume": 531440.0}, {"date": "2025-07-28", "close": 1.36, "volume": 796414.0}, {"date": "2025-07-29", "close": 1.33, "volume": 1030831.0}, {"date": "2025-07-30", "close": 1.31, "volume": 1184681.0}, {"date": "2025-07-31", "close": 1.28, "volume": 1253848.0}, {"date": "2025-08-01", "close": 1.27, "volume": 1111950.0}, {"date": "2025-08-04", "close": 1.3, "volume": 894767.0}, {"date": "2025-08-05", "close": 1.28, "volume": 1013711.0}, {"date": "2025-08-06", "close": 1.29, "volume": 1709380.0}, {"date": "2025-08-07", "close": 1.24, "volume": 1140365.0}, {"date": "2025-08-08", "close": 1.21, "volume": 763684.0}, {"date": "2025-08-11", "close": 1.245, "volume": 967836.0}, {"date": "2025-08-12", "close": 1.29, "volume": 1348790.0}, {"date": "2025-08-13", "close": 1.33, "volume": 2965198.0}, {"date": "2025-08-14", "close": 1.27, "volume": 2499550.0}, {"date": "2025-08-15", "close": 1.24, "volume": 1132619.0}, {"date": "2025-08-18", "close": 1.25, "volume": 665554.0}, {"date": "2025-08-19", "close": 1.19, "volume": 1081833.0}, {"date": "2025-08-20", "close": 1.16, "volume": 1413770.0}, {"date": "2025-08-21", "close": 1.2, "volume": 828584.0}, {"date": "2025-08-22", "close": 1.265, "volume": 1591586.0}, {"date": "2025-08-25", "close": 1.28, "volume": 1259454.0}, {"date": "2025-08-26", "close": 1.33, "volume": 1544565.0}, {"date": "2025-08-27", "close": 1.31, "volume": 529077.0}, {"date": "2025-08-28", "close": 1.31, "volume": 624134.0}, {"date": "2025-08-29", "close": 1.31, "volume": 599526.0}, {"date": "2025-09-02", "close": 1.27, "volume": 1003257.0}, {"date": "2025-09-03", "close": 1.31, "volume": 1822466.0}, {"date": "2025-09-04", "close": 1.33, "volume": 937808.0}, {"date": "2025-09-05", "close": 1.33, "volume": 785677.0}, {"date": "2025-09-08", "close": 1.3, "volume": 891712.0}, {"date": "2025-09-09", "close": 1.29, "volume": 901667.0}, {"date": "2025-09-10", "close": 1.18, "volume": 2268250.0}, {"date": "2025-09-11", "close": 1.25, "volume": 2388346.0}, {"date": "2025-09-12", "close": 1.23, "volume": 686010.0}, {"date": "2025-09-15", "close": 1.2, "volume": 839851.0}, {"date": "2025-09-16", "close": 1.26, "volume": 945970.0}, {"date": "2025-09-17", "close": 1.23, "volume": 1150887.0}, {"date": "2025-09-18", "close": 1.3, "volume": 828954.0}, {"date": "2025-09-19", "close": 1.46, "volume": 6018035.0}, {"date": "2025-09-22", "close": 1.51, "volume": 2128304.0}, {"date": "2025-09-23", "close": 1.6, "volume": 2328207.0}, {"date": "2025-09-24", "close": 1.54, "volume": 2052475.0}, {"date": "2025-09-25", "close": 1.51, "volume": 1439191.0}, {"date": "2025-09-26", "close": 1.44, "volume": 885424.0}, {"date": "2025-09-29", "close": 1.52, "volume": 1087070.0}, {"date": "2025-09-30", "close": 1.59, "volume": 1485922.0}, {"date": "2025-10-01", "close": 1.52, "volume": 1352222.0}, {"date": "2025-10-02", "close": 1.51, "volume": 1394861.0}, {"date": "2025-10-03", "close": 1.57, "volume": 1512976.0}, {"date": "2025-10-06", "close": 1.61, "volume": 1330145.0}, {"date": "2025-10-07", "close": 1.6, "volume": 1147927.0}, {"date": "2025-10-08", "close": 1.68, "volume": 1289876.0}, {"date": "2025-10-09", "close": 1.67, "volume": 1007038.0}, {"date": "2025-10-10", "close": 1.6, "volume": 2319926.0}, {"date": "2025-10-13", "close": 1.56, "volume": 1366100.0}, {"date": "2025-10-14", "close": 1.58, "volume": 971268.0}, {"date": "2025-10-15", "close": 1.59, "volume": 966810.0}, {"date": "2025-10-16", "close": 1.58, "volume": 1211533.0}, {"date": "2025-10-17", "close": 1.53, "volume": 1363228.0}, {"date": "2025-10-20", "close": 1.63, "volume": 1257623.0}, {"date": "2025-10-21", "close": 1.64, "volume": 817328.0}, {"date": "2025-10-22", "close": 1.5, "volume": 2118994.0}, {"date": "2025-10-23", "close": 1.51, "volume": 660018.0}, {"date": "2025-10-24", "close": 1.53, "volume": 687612.0}, {"date": "2025-10-27", "close": 1.54, "volume": 822076.0}, {"date": "2025-10-28", "close": 1.5, "volume": 666751.0}, {"date": "2025-10-29", "close": 1.45, "volume": 1439452.0}, {"date": "2025-10-30", "close": 1.4, "volume": 985067.0}, {"date": "2025-10-31", "close": 1.47, "volume": 1290603.0}, {"date": "2025-11-03", "close": 1.52, "volume": 1148031.0}, {"date": "2025-11-04", "close": 1.45, "volume": 1145982.0}, {"date": "2025-11-05", "close": 1.45, "volume": 818492.0}, {"date": "2025-11-06", "close": 1.41, "volume": 983591.0}, {"date": "2025-11-07", "close": 1.71, "volume": 3342881.0}, {"date": "2025-11-10", "close": 1.6, "volume": 1434162.0}, {"date": "2025-11-11", "close": 1.65, "volume": 1423023.0}, {"date": "2025-11-12", "close": 1.65, "volume": 1518888.0}, {"date": "2025-11-13", "close": 1.6, "volume": 1215692.0}, {"date": "2025-11-14", "close": 1.62, "volume": 1028757.0}, {"date": "2025-11-17", "close": 1.53, "volume": 943918.0}, {"date": "2025-11-18", "close": 1.49, "volume": 863106.0}, {"date": "2025-11-19", "close": 1.51, "volume": 1112286.0}, {"date": "2025-11-20", "close": 1.49, "volume": 1059383.0}, {"date": "2025-11-21", "close": 1.62, "volume": 2173960.0}, {"date": "2025-11-24", "close": 1.69, "volume": 1885528.0}, {"date": "2025-11-25", "close": 1.77, "volume": 2052000.0}, {"date": "2025-11-26", "close": 1.76, "volume": 1107584.0}, {"date": "2025-11-28", "close": 1.76, "volume": 658057.0}, {"date": "2025-12-01", "close": 1.8, "volume": 1783754.0}, {"date": "2025-12-02", "close": 1.87, "volume": 1531447.0}, {"date": "2025-12-03", "close": 1.99, "volume": 1958609.0}, {"date": "2025-12-04", "close": 2.1, "volume": 1534120.0}, {"date": "2025-12-05", "close": 2.07, "volume": 2567099.0}, {"date": "2025-12-08", "close": 1.87, "volume": 1432118.0}, {"date": "2025-12-09", "close": 1.86, "volume": 715500.0}, {"date": "2025-12-10", "close": 1.89, "volume": 1263693.0}, {"date": "2025-12-11", "close": 2.15, "volume": 2225766.0}, {"date": "2025-12-12", "close": 2.18, "volume": 2882555.0}, {"date": "2025-12-15", "close": 2.01, "volume": 1289355.0}, {"date": "2025-12-16", "close": 2.16, "volume": 1813223.0}, {"date": "2025-12-17", "close": 2.19, "volume": 3014322.0}, {"date": "2025-12-18", "close": 2.15, "volume": 1515733.0}, {"date": "2025-12-19", "close": 2.09, "volume": 1779170.0}, {"date": "2025-12-22", "close": 2.12, "volume": 1177408.0}, {"date": "2025-12-23", "close": 2.06, "volume": 1317150.0}, {"date": "2025-12-24", "close": 2.06, "volume": 602787.0}, {"date": "2025-12-26", "close": 2.03, "volume": 554569.0}, {"date": "2025-12-29", "close": 2.06, "volume": 1240590.0}, {"date": "2025-12-30", "close": 2.09, "volume": 1334771.0}, {"date": "2025-12-31", "close": 2.06, "volume": 967450.0}, {"date": "2026-01-02", "close": 1.97, "volume": 1194156.0}, {"date": "2026-01-05", "close": 2.05, "volume": 971777.0}, {"date": "2026-01-06", "close": 2.07, "volume": 975907.0}, {"date": "2026-01-07", "close": 2.09, "volume": 862114.0}, {"date": "2026-01-08", "close": 2.09, "volume": 631786.0}, {"date": "2026-01-09", "close": 2.06, "volume": 859164.0}, {"date": "2026-01-12", "close": 2.27, "volume": 2519907.0}, {"date": "2026-01-13", "close": 2.52, "volume": 3653784.0}, {"date": "2026-01-14", "close": 2.74, "volume": 6410239.0}, {"date": "2026-01-15", "close": 2.74, "volume": 1750020.0}, {"date": "2026-01-16", "close": 2.6, "volume": 1833119.0}, {"date": "2026-01-20", "close": 2.48, "volume": 1031451.0}, {"date": "2026-01-21", "close": 2.53, "volume": 1118021.0}, {"date": "2026-01-22", "close": 2.62, "volume": 1930805.0}, {"date": "2026-01-23", "close": 2.49, "volume": 1208006.0}, {"date": "2026-01-26", "close": 2.46, "volume": 567976.0}, {"date": "2026-01-27", "close": 2.49, "volume": 467863.0}, {"date": "2026-01-28", "close": 2.36, "volume": 1449683.0}, {"date": "2026-01-29", "close": 2.32, "volume": 858200.0}, {"date": "2026-01-30", "close": 2.33, "volume": 947887.0}, {"date": "2026-02-02", "close": 2.32, "volume": 1067970.0}, {"date": "2026-02-03", "close": 2.34, "volume": 904537.0}, {"date": "2026-02-04", "close": 2.29, "volume": 922523.0}, {"date": "2026-02-05", "close": 2.14, "volume": 1203116.0}, {"date": "2026-02-06", "close": 2.2, "volume": 1263632.0}, {"date": "2026-02-09", "close": 2.18, "volume": 698505.0}, {"date": "2026-02-10", "close": 2.23, "volume": 896650.0}, {"date": "2026-02-11", "close": 2.15, "volume": 746931.0}, {"date": "2026-02-12", "close": 2.17, "volume": 1060114.0}, {"date": "2026-02-13", "close": 2.24, "volume": 1055418.0}, {"date": "2026-02-17", "close": 2.37, "volume": 1111381.0}, {"date": "2026-02-18", "close": 2.47, "volume": 1531524.0}, {"date": "2026-02-19", "close": 2.56, "volume": 1788986.0}, {"date": "2026-02-20", "close": 2.41, "volume": 1936792.0}, {"date": "2026-02-23", "close": 2.38, "volume": 1678918.0}, {"date": "2026-02-24", "close": 2.38, "volume": 1038180.0}, {"date": "2026-02-25", "close": 2.42, "volume": 1225799.0}, {"date": "2026-02-26", "close": 2.6, "volume": 1052801.0}, {"date": "2026-02-27", "close": 2.56, "volume": 2005762.0}, {"date": "2026-03-02", "close": 2.53, "volume": 1738745.0}, {"date": "2026-03-03", "close": 2.13, "volume": 4823552.0}, {"date": "2026-03-04", "close": 2.24, "volume": 3328753.0}, {"date": "2026-03-05", "close": 2.035, "volume": 2739897.0}, {"date": "2026-03-06", "close": 1.93, "volume": 2347419.0}, {"date": "2026-03-09", "close": 1.93, "volume": 2033498.0}, {"date": "2026-03-10", "close": 1.77, "volume": 2400653.0}, {"date": "2026-03-11", "close": 1.79, "volume": 2115375.0}, {"date": "2026-03-12", "close": 1.7, "volume": 3232937.0}, {"date": "2026-03-13", "close": 1.69, "volume": 4759296.0}, {"date": "2026-03-16", "close": 1.8, "volume": 1334536.0}, {"date": "2026-03-17", "close": 1.8, "volume": 1519826.0}, {"date": "2026-03-18", "close": 1.8, "volume": 3739664.0}, {"date": "2026-03-19", "close": 1.76, "volume": 1124785.0}, {"date": "2026-03-20", "close": 1.72, "volume": 2055952.0}, {"date": "2026-03-23", "close": 1.82, "volume": 2301863.0}, {"date": "2026-03-24", "close": 1.77, "volume": 1047306.0}, {"date": "2026-03-25", "close": 1.84, "volume": 3162486.0}, {"date": "2026-03-26", "close": 1.83, "volume": 870338.0}, {"date": "2026-03-27", "close": 1.78, "volume": 1304334.0}, {"date": "2026-03-30", "close": 1.73, "volume": 1227041.0}, {"date": "2026-03-31", "close": 1.82, "volume": 1654285.0}, {"date": "2026-04-01", "close": 1.87, "volume": 857994.0}, {"date": "2026-04-02", "close": 1.86, "volume": 754437.0}, {"date": "2026-04-06", "close": 1.85, "volume": 1047328.0}, {"date": "2026-04-07", "close": 1.84, "volume": 940046.0}, {"date": "2026-04-08", "close": 1.92, "volume": 942353.0}, {"date": "2026-04-09", "close": 1.91, "volume": 663332.0}, {"date": "2026-04-10", "close": 1.89, "volume": 770790.0}, {"date": "2026-04-13", "close": 1.92, "volume": 1121775.0}, {"date": "2026-04-14", "close": 2.01, "volume": 1102036.0}, {"date": "2026-04-15", "close": 2.02, "volume": 927082.0}, {"date": "2026-04-16", "close": 2.0, "volume": 1227264.0}, {"date": "2026-04-17", "close": 2.08, "volume": 1411545.0}, {"date": "2026-04-20", "close": 2.05, "volume": 1789521.0}, {"date": "2026-04-21", "close": 1.93, "volume": 1447321.0}, {"date": "2026-04-22", "close": 1.94, "volume": 754165.0}, {"date": "2026-04-23", "close": 1.9, "volume": 758475.0}, {"date": "2026-04-24", "close": 1.98, "volume": 1135842.0}, {"date": "2026-04-27", "close": 1.98, "volume": 847497.0}, {"date": "2026-04-28", "close": 1.97, "volume": 629581.0}, {"date": "2026-04-29", "close": 1.92, "volume": 905112.0}, {"date": "2026-04-30", "close": 2.03, "volume": 981415.0}, {"date": "2026-05-01", "close": 2.72, "volume": 24852310.0}, {"date": "2026-05-04", "close": 2.72, "volume": 6018431.0}, {"date": "2026-05-05", "close": 2.59, "volume": 2611210.0}, {"date": "2026-05-06", "close": 2.59, "volume": 2087175.0}, {"date": "2026-05-07", "close": 2.61, "volume": 2197569.0}, {"date": "2026-05-08", "close": 2.61, "volume": 2201390.0}, {"date": "2026-05-11", "close": 2.52, "volume": 2124164.0}, {"date": "2026-05-12", "close": 2.55, "volume": 2096242.0}, {"date": "2026-05-13", "close": 2.6, "volume": 2150359.0}, {"date": "2026-05-14", "close": 2.51, "volume": 2352683.0}, {"date": "2026-05-15", "close": 2.34, "volume": 2622454.0}, {"date": "2026-05-18", "close": 2.43, "volume": 1981021.0}, {"date": "2026-05-19", "close": 2.7, "volume": 4450620.0}, {"date": "2026-05-20", "close": 2.69, "volume": 3093378.0}, {"date": "2026-05-21", "close": 2.74, "volume": 1912113.0}, {"date": "2026-05-22", "close": 2.71, "volume": 1731989.0}, {"date": "2026-05-26", "close": 2.73, "volume": 1174053.0}, {"date": "2026-05-27", "close": 2.82, "volume": 1692906.0}, {"date": "2026-05-28", "close": 2.92, "volume": 3679230.0}, {"date": "2026-05-29", "close": 3.04, "volume": 3291704.0}, {"date": "2026-06-01", "close": 2.84, "volume": 2558393.0}, {"date": "2026-06-02", "close": 2.7, "volume": 2435219.0}, {"date": "2026-06-03", "close": 2.66, "volume": 2183745.0}, {"date": "2026-06-04", "close": 2.79, "volume": 3134572.0}, {"date": "2026-06-05", "close": 2.71, "volume": 1607624.0}, {"date": "2026-06-08", "close": 2.6, "volume": 1672954.0}, {"date": "2026-06-09", "close": 2.58, "volume": 2240904.0}, {"date": "2026-06-10", "close": 2.56, "volume": 1840934.0}, {"date": "2026-06-11", "close": 2.59, "volume": 3859805.0}, {"date": "2026-06-12", "close": 2.56, "volume": 2235661.0}, {"date": "2026-06-15", "close": 2.52, "volume": 2117624.0}, {"date": "2026-06-16", "close": 2.47, "volume": 2179866.0}, {"date": "2026-06-17", "close": 2.57, "volume": 2530729.0}, {"date": "2026-06-18", "close": 2.7, "volume": 3293100.0}, {"date": "2026-06-22", "close": 2.6, "volume": 1935385.0}, {"date": "2026-06-23", "close": 2.59, "volume": 2687593.0}, {"date": "2026-06-24", "close": 2.64, "volume": 2784607.0}, {"date": "2026-06-25", "close": 2.86, "volume": 4026692.0}, {"date": "2026-06-26", "close": 2.92, "volume": 7434823.0}, {"date": "2026-06-29", "close": 2.99, "volume": 2341268.0}, {"date": "2026-06-30", "close": 2.92, "volume": 2174286.0}, {"date": "2026-07-01", "close": 3.0, "volume": 4909418.0}, {"date": "2026-07-02", "close": 3.16, "volume": 3298413.0}, {"date": "2026-07-06", "close": 3.28, "volume": 4682426.0}, {"date": "2026-07-07", "close": 3.22, "volume": 3083794.0}, {"date": "2026-07-08", "close": 3.14, "volume": 2120376.0}, {"date": "2026-07-09", "close": 3.15, "volume": 1371808.0}, {"date": "2026-07-10", "close": 3.12, "volume": 1729150.0}, {"date": "2026-07-13", "close": 3.09, "volume": 1192917.0}, {"date": "2026-07-14", "close": 3.07, "volume": 1922363.0}, {"date": "2026-07-15", "close": 3.18, "volume": 1083631.0}, {"date": "2026-07-16", "close": 3.21, "volume": 1852870.0}, {"date": "2026-07-17", "close": 3.13, "volume": 2428479.0}, {"date": "2026-07-20", "close": 3.15, "volume": 1921525.0}, {"date": "2026-07-21", "close": 3.12, "volume": 2849612.0}, {"date": "2026-07-22", "close": 3.02, "volume": 2186377.0}, {"date": "2026-07-23", "close": 2.87, "volume": 2535678.0}, {"date": "2026-07-24", "close": 2.93, "volume": 2510839.0}, {"date": "2026-07-27", "close": 3.07, "volume": 1655123.0}, {"date": "2026-07-28", "close": 2.92, "volume": 1623808.0}, {"date": "2026-07-29", "close": 2.87, "volume": 1887601.0}, {"date": "2026-07-30", "close": 2.89, "volume": 1953283.0}, {"date": "2026-07-31", "close": 2.15, "volume": 8328338.0}, {"date": "2026-08-03", "close": 2.15, "volume": 4585472.0}, {"date": "2026-08-04", "close": 2.19, "volume": 6258706.0}, {"date": "2026-08-05", "close": 2.27, "volume": 3261941.0}, {"date": "2026-08-06", "close": 2.32, "volume": 2584688.0}, {"date": "2026-08-07", "close": 2.35, "volume": 3484714.0}, {"date": "2026-08-10", "close": 2.52, "volume": 2726409.0}, {"date": "2026-08-11", "close": 2.565, "volume": 3526729.0}, {"date": "2026-08-12", "close": 2.71, "volume": 2719910.0}, {"date": "2026-08-13", "close": 2.84, "volume": 2810990.0}, {"date": "2026-08-14", "close": 2.98, "volume": 2488992.0}, {"date": "2026-08-17", "close": 2.97, "volume": 2967524.0}, {"date": "2026-08-18", "close": 2.76, "volume": 2546442.0}, {"date": "2026-08-19", "close": 2.85, "volume": 1604075.0}, {"date": "2026-08-20", "close": 2.79, "volume": 2614215.0}, {"date": "2026-08-21", "close": 2.81, "volume": 2489755.0}, {"date": "2026-08-24", "close": 2.69, "volume": 1623599.0}, {"date": "2026-08-25", "close": 2.72, "volume": 831204.0}, {"date": "2026-08-26", "close": 2.74, "volume": 1103083.0}, {"date": "2026-08-27", "close": 2.72, "volume": 810572.0}, {"date": "2026-08-28", "close": 2.65, "volume": 1683565.0}, {"date": "2026-08-31", "close": 2.64, "volume": 1321177.0}, {"date": "2026-09-01", "close": 2.61, "volume": 1083876.0}, {"date": "2026-09-02", "close": 2.6, "volume": 1574953.0}, {"date": "2026-09-03", "close": 2.57, "volume": 917117.0}, {"date": "2026-09-04", "close": 2.59, "volume": 1102630.0}, {"date": "2026-09-08", "close": 2.54, "volume": 753446.0}, {"date": "2026-09-09", "close": 2.51, "volume": 874622.0}, {"date": "2026-09-10", "close": 2.46, "volume": 750800.0}, {"date": "2026-09-11", "close": 2.49, "volume": 1545740.0}, {"date": "2026-09-14", "close": 2.55, "volume": 1349636.0}, {"date": "2026-09-15", "close": 2.5, "volume": 1019084.0}, {"date": "2026-09-16", "close": 2.53, "volume": 1455624.0}, {"date": "2026-09-17", "close": 2.66, "volume": 2463559.0}, {"date": "2026-09-18", "close": 2.65, "volume": 3570322.0}, {"date": "2026-09-21", "close": 2.56, "volume": 1915017.0}, {"date": "2026-09-22", "close": 2.67, "volume": 3817930.0}, {"date": "2026-09-23", "close": 2.6, "volume": 1635868.0}, {"date": "2026-09-24", "close": 2.61, "volume": 1819737.0}, {"date": "2026-09-25", "close": 2.62, "volume": 2672817.0}, {"date": "2026-09-28", "close": 2.45, "volume": 1512783.0}, {"date": "2026-09-29", "close": 2.47, "volume": 1621337.0}, {"date": "2026-09-30", "close": 2.38, "volume": 1932353.0}, {"date": "2026-10-01", "close": 2.32, "volume": 1925274.0}, {"date": "2026-10-02", "close": 2.28, "volume": 1751626.0}, {"date": "2026-10-05", "close": 2.34, "volume": 1843113.0}, {"date": "2026-10-06", "close": 2.34, "volume": 1608095.0}, {"date": "2026-10-07", "close": 2.29, "volume": 888398.0}, {"date": "2026-10-08", "close": 2.28, "volume": 2419512.0}, {"date": "2026-10-09", "close": 2.3, "volume": 787967.0}, {"date": "2026-10-12", "close": 2.26, "volume": 1179807.0}, {"date": "2026-10-13", "close": 2.26, "volume": 2293133.0}, {"date": "2026-10-14", "close": 2.24, "volume": 2891076.0}, {"date": "2026-10-15", "close": 2.26, "volume": 2122681.0}, {"date": "2026-10-16", "close": 2.18, "volume": 2408469.0}, {"date": "2026-10-19", "close": 2.22, "volume": 1570432.0}, {"date": "2026-10-20", "close": 2.31, "volume": 1480039.0}, {"date": "2026-10-21", "close": 2.39, "volume": 1872809.0}, {"date": "2026-10-22", "close": 2.31, "volume": 1627079.0}, {"date": "2026-10-23", "close": 2.33, "volume": 1913781.0}, {"date": "2026-10-26", "close": 2.37, "volume": 982314.0}, {"date": "2026-10-27", "close": 2.4, "volume": 3828331.0}, {"date": "2026-10-28", "close": 2.42, "volume": 1456203.0}, {"date": "2026-10-29", "close": 2.44, "volume": 1353264.0}, {"date": "2026-10-30", "close": 2.28, "volume": 1503449.0}], "refreshing": true}