{"ticker": "CLW", "overview": {"name": "Charter Hall Long Wale REIT", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CLW", "has_prices": true, "as_of": "2026-09-07", "last": 3.51, "prev_close": 3.51, "change": 0.0, "change_pct": 0.0, "session_volume": 1046522.0, "vwap_5": 3.502141335510151, "vwap_20": 3.571223665751055, "vwap_60": 3.66622339733715, "vwap_250": 3.7851141404220443, "high_52w": 4.33, "low_52w": 3.32, "avg_volume_20": 1970283.55, "sessions": 400, "market_cap": {"value": 2456011359.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152869", "src": "ASX", "ticker": "CLW", "cik": "", "company": "Charter Hall Long Wale REIT", "company_raw": "Charter Hall Long Wale REIT", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CLW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152869", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "ASX-03141009", "src": "ASX", "ticker": "CLW", "cik": "", "company": "Charter Hall Long Wale REIT", "company_raw": "Charter Hall Long Wale REIT", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CLW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141009", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65683}, {"id": "ASX-03141008", "src": "ASX", "ticker": "CLW", "cik": "", "company": "Charter Hall Long Wale REIT", "company_raw": "Charter Hall Long Wale REIT", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CLW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141008", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65683}, {"id": "ASX-03126357", "src": "ASX", "ticker": "CLW", "cik": "", "company": "Charter Hall Long Wale REIT", "company_raw": "Charter Hall Long Wale REIT", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CLW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126357", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "ASX-03119663", "src": "ASX", "ticker": "CLW", "cik": "", "company": "Charter Hall Long Wale REIT", "company_raw": "Charter Hall Long Wale REIT", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CLW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119663", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137683}, {"id": "ASX-03118166", "src": "ASX", "ticker": "CLW", "cik": "", "company": "Charter Hall Long Wale REIT", "company_raw": "Charter Hall Long Wale REIT", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CLW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118166", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "ASX-03116976", "src": "ASX", "ticker": "CLW", "cik": "", "company": "Charter Hall Long Wale REIT", "company_raw": "Charter Hall Long Wale REIT", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "CLW: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116976", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149203}, {"id": "ASX-03116553", "src": "ASX", "ticker": "CLW", "cik": "", "company": "Charter Hall Long Wale REIT", "company_raw": "Charter Hall Long Wale REIT", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "CLW: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116553", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150643}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Glenn Fraser", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 76721.0, "indirect_account": "Bond Street Custodian acf T he G&K Fraser Fa mily Superannuation", "pct": null, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148810-2A1704255", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Belinda Robson", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-09-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136949-2A1697863", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Gorman", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-09-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136950-2A1697864", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "BlackRock Group (BlackRock Inc", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115644-2A1686559", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn Fraser", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-28", "source_url": "https://www.marketindex.com.au/asx/clw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-26", "source_url": "https://www.marketindex.com.au/asx/clw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114147-2A1685847", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/clw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112993-2A1685346", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/clw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112588-2A1685186", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/clw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111809-2A1684837", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/clw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/clw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/clw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/clw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/clw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/clw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-28", "source_url": "https://www.marketindex.com.au/asx/clw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-08", "source_url": "https://www.marketindex.com.au/asx/clw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/clw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-09", "source_url": "https://www.marketindex.com.au/asx/clw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-24", "source_url": "https://www.marketindex.com.au/asx/clw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-11", "source_url": "https://www.marketindex.com.au/asx/clw", "needs_ocr": 0}], "directors": [{"name": "Michael Gorman", "first_seen": "2026-09-18", "last_seen": "2026-09-18", "status": "current", "notices": 1}, {"name": "Belinda Robson", "first_seen": "2026-09-18", "last_seen": "2026-09-18", "status": "current", "notices": 1}, {"name": "Glenn Fraser", "first_seen": "2019-11-28", "last_seen": "2026-10-15", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-19", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - CLW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149990-2A1704841"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148810-2A1704255"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148806-2A1704253"}, {"date": "2026-10-15", "form": "Chairman'S Address", "title": "CLW AGM 2026 Chair and Fund Manager Address", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148780-2A1704236"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "CLW AGM Presentation 15 October 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148779-2A1704235"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136950-2A1697864"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136949-2A1697863"}, {"date": "2026-09-18", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136948-2A1697861"}, {"date": "2026-09-18", "form": "Company Administration", "title": "CLW Board Changes", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136945-2A1697860"}, {"date": "2026-09-16", "form": "Distribution Announcement", "title": "Dividend/Distribution - CLW", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136119-2A1697448"}], "performance": {"ticker": "CLW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-11-08", "close": 3.88495404, "volume": 2320016.0}, {"date": "2016-11-09", "close": 3.89476453, "volume": 4732994.0}, {"date": "2016-11-10", "close": 3.81628061, "volume": 1324466.0}, {"date": "2016-11-11", "close": 3.76722816, "volume": 903515.0}, {"date": "2016-11-14", "close": 3.78684914, "volume": 339742.0}, {"date": "2016-11-15", "close": 3.76722816, "volume": 539644.0}, {"date": "2016-11-16", "close": 3.68874424, "volume": 423383.0}, {"date": "2016-11-17", "close": 3.56120787, "volume": 407650.0}, {"date": "2016-11-18", "close": 3.6298813, "volume": 547374.0}, {"date": "2016-11-21", "close": 3.60044983, "volume": 362181.0}, {"date": "2016-11-22", "close": 3.60044983, "volume": 283403.0}, {"date": "2016-11-23", "close": 3.61026032, "volume": 242574.0}, {"date": "2016-11-24", "close": 3.60044983, "volume": 256596.0}, {"date": "2016-11-25", "close": 3.61026032, "volume": 313447.0}, {"date": "2016-11-28", "close": 3.61026032, "volume": 304936.0}, {"date": "2016-11-29", "close": 3.6298813, "volume": 86962.0}, {"date": "2016-11-30", "close": 3.7279862, "volume": 93822.0}, {"date": "2016-12-01", "close": 3.75741767, "volume": 124020.0}, {"date": "2016-12-02", "close": 3.73779669, "volume": 149179.0}, {"date": "2016-12-05", "close": 3.77703865, "volume": 111725.0}, {"date": "2016-12-06", "close": 3.83590159, "volume": 194576.0}, {"date": "2016-12-07", "close": 3.84571208, "volume": 76649.0}, {"date": "2016-12-08", "close": 3.87514355, "volume": 184755.0}, {"date": "2016-12-09", "close": 3.85552257, "volume": 176604.0}, {"date": "2016-12-12", "close": 3.8260911, "volume": 72607.0}, {"date": "2016-12-13", "close": 3.8260911, "volume": 389136.0}, {"date": "2016-12-14", "close": 3.8260911, "volume": 344346.0}, {"date": "2016-12-15", "close": 3.85552257, "volume": 270933.0}, {"date": "2016-12-16", "close": 3.98305894, "volume": 1347878.0}, {"date": "2016-12-19", "close": 3.924196, "volume": 179528.0}, {"date": "2016-12-20", "close": 3.89476453, "volume": 142032.0}, {"date": "2016-12-21", "close": 3.90457502, "volume": 540472.0}, {"date": "2016-12-22", "close": 3.924196, "volume": 298125.0}, {"date": "2016-12-23", "close": 3.924196, "volume": 266031.0}, {"date": "2016-12-28", "close": 3.93400649, "volume": 102759.0}, {"date": "2016-12-29", "close": 3.88495404, "volume": 21006.0}, {"date": "2016-12-30", "close": 3.93400649, "volume": 258900.0}, {"date": "2017-01-03", "close": 3.93400649, "volume": 373298.0}, {"date": "2017-01-04", "close": 3.924196, "volume": 132176.0}, {"date": "2017-01-05", "close": 3.91438551, "volume": 110377.0}, {"date": "2017-01-06", "close": 3.91438551, "volume": 192632.0}, {"date": "2017-01-09", "close": 3.90457502, "volume": 57251.0}, {"date": "2017-01-10", "close": 3.91438551, "volume": 104781.0}, {"date": "2017-01-11", "close": 3.91438551, "volume": 72187.0}, {"date": "2017-01-12", "close": 3.89476453, "volume": 97270.0}, {"date": "2017-01-13", "close": 3.91438551, "volume": 101689.0}, {"date": "2017-01-16", "close": 3.89476453, "volume": 52071.0}, {"date": "2017-01-17", "close": 3.90457502, "volume": 165514.0}, {"date": "2017-01-18", "close": 3.88495404, "volume": 83324.0}, {"date": "2017-01-19", "close": 3.83590159, "volume": 148135.0}, {"date": "2017-01-20", "close": 3.80647012, "volume": 129739.0}, {"date": "2017-01-23", "close": 3.80647012, "volume": 140055.0}, {"date": "2017-01-24", "close": 3.78684914, "volume": 111945.0}, {"date": "2017-01-25", "close": 3.77703865, "volume": 107306.0}, {"date": "2017-01-27", "close": 3.80647012, "volume": 112298.0}, {"date": "2017-01-30", "close": 3.73779669, "volume": 76087.0}, {"date": "2017-01-31", "close": 3.77703865, "volume": 41365.0}, {"date": "2017-02-01", "close": 3.78684914, "volume": 45879.0}, {"date": "2017-02-02", "close": 3.8260911, "volume": 5211.0}, {"date": "2017-02-03", "close": 3.87514355, "volume": 295511.0}, {"date": "2017-02-06", "close": 3.80647012, "volume": 75458.0}, {"date": "2017-02-07", "close": 3.78684914, "volume": 148502.0}, {"date": "2017-02-08", "close": 3.78684914, "volume": 88442.0}, {"date": "2017-02-09", "close": 3.8260911, "volume": 182320.0}, {"date": "2017-02-10", "close": 3.80647012, "volume": 118775.0}, {"date": "2017-02-13", "close": 3.77703865, "volume": 172262.0}, {"date": "2017-02-14", "close": 3.81628061, "volume": 76175.0}, {"date": "2017-02-15", "close": 3.81628061, "volume": 129808.0}, {"date": "2017-02-16", "close": 3.8260911, "volume": 148864.0}, {"date": "2017-02-17", "close": 3.8260911, "volume": 130887.0}, {"date": "2017-02-20", "close": 3.87514355, "volume": 146583.0}, {"date": "2017-02-21", "close": 3.86533306, "volume": 100641.0}, {"date": "2017-02-22", "close": 3.85552257, "volume": 73767.0}, {"date": "2017-02-23", "close": 3.88495404, "volume": 360991.0}, {"date": "2017-02-24", "close": 3.89476453, "volume": 145986.0}, {"date": "2017-02-27", "close": 3.88495404, "volume": 147079.0}, {"date": "2017-02-28", "close": 3.89476453, "volume": 251782.0}, {"date": "2017-03-01", "close": 3.89476453, "volume": 104558.0}, {"date": "2017-03-02", "close": 3.83590159, "volume": 127199.0}, {"date": "2017-03-03", "close": 3.87514355, "volume": 279673.0}, {"date": "2017-03-06", "close": 3.90457502, "volume": 145670.0}, {"date": "2017-03-07", "close": 3.89476453, "volume": 177848.0}, {"date": "2017-03-08", "close": 3.90457502, "volume": 262049.0}, {"date": "2017-03-09", "close": 3.83590159, "volume": 645476.0}, {"date": "2017-03-10", "close": 3.8260911, "volume": 627613.0}, {"date": "2017-03-13", "close": 3.80647012, "volume": 183076.0}, {"date": "2017-03-14", "close": 3.89476453, "volume": 1191911.0}, {"date": "2017-03-15", "close": 3.89476453, "volume": 903813.0}, {"date": "2017-03-16", "close": 3.89476453, "volume": 565050.0}, {"date": "2017-03-17", "close": 3.95362747, "volume": 7139739.0}, {"date": "2017-03-20", "close": 3.89476453, "volume": 224175.0}, {"date": "2017-03-21", "close": 3.89476453, "volume": 43849.0}, {"date": "2017-03-22", "close": 3.87514355, "volume": 76371.0}, {"date": "2017-03-23", "close": 3.89476453, "volume": 168571.0}, {"date": "2017-03-24", "close": 3.924196, "volume": 209699.0}, {"date": "2017-03-27", "close": 3.94381698, "volume": 60199.0}, {"date": "2017-03-28", "close": 3.924196, "volume": 65936.0}, {"date": "2017-03-29", "close": 3.924196, "volume": 78090.0}, {"date": "2017-03-30", "close": 3.86533306, "volume": 81172.0}, {"date": "2017-03-31", "close": 3.90457502, "volume": 107397.0}, {"date": "2017-04-03", "close": 3.90457502, "volume": 152069.0}, {"date": "2017-04-04", "close": 3.89476453, "volume": 135260.0}, {"date": "2017-04-05", "close": 3.90457502, "volume": 97158.0}, {"date": "2017-04-06", "close": 3.87514355, "volume": 73545.0}, {"date": "2017-04-07", "close": 3.924196, "volume": 173602.0}, {"date": "2017-04-10", "close": 3.91438551, "volume": 111035.0}, {"date": "2017-04-11", "close": 3.89476453, "volume": 218193.0}, {"date": "2017-04-12", "close": 3.91438551, "volume": 343139.0}, {"date": "2017-04-13", "close": 3.91438551, "volume": 569477.0}, {"date": "2017-04-18", "close": 3.924196, "volume": 512688.0}, {"date": "2017-04-19", "close": 3.924196, "volume": 1113870.0}, {"date": "2017-04-20", "close": 3.924196, "volume": 203216.0}, {"date": "2017-04-21", "close": 3.924196, "volume": 342240.0}, {"date": "2017-04-24", "close": 3.924196, "volume": 266486.0}, {"date": "2017-04-26", "close": 3.91438551, "volume": 129363.0}, {"date": "2017-04-27", "close": 3.91438551, "volume": 258818.0}, {"date": "2017-04-28", "close": 3.91438551, "volume": 288792.0}, {"date": "2017-05-01", "close": 3.924196, "volume": 259491.0}, {"date": "2017-05-02", "close": 3.924196, "volume": 119478.0}, {"date": "2017-05-03", "close": 3.94381698, "volume": 307403.0}, {"date": "2017-05-04", "close": 3.93400649, "volume": 505820.0}, {"date": "2017-05-05", "close": 3.96343796, "volume": 552521.0}, {"date": "2017-05-08", "close": 3.94381698, "volume": 159692.0}, {"date": "2017-05-09", "close": 3.97324845, "volume": 334094.0}, {"date": "2017-05-10", "close": 3.96343796, "volume": 120899.0}, {"date": "2017-05-11", "close": 3.95362747, "volume": 153149.0}, {"date": "2017-05-12", "close": 3.96343796, "volume": 248068.0}, {"date": "2017-05-15", "close": 3.95362747, "volume": 297790.0}, {"date": "2017-05-16", "close": 3.97324845, "volume": 821862.0}, {"date": "2017-05-17", "close": 3.96343796, "volume": 357804.0}, {"date": "2017-05-18", "close": 3.90457502, "volume": 456698.0}, {"date": "2017-05-19", "close": 3.96343796, "volume": 541711.0}, {"date": "2017-05-22", "close": 3.97324845, "volume": 286543.0}, {"date": "2017-05-23", "close": 3.95362747, "volume": 323932.0}, {"date": "2017-05-24", "close": 3.99286943, "volume": 236966.0}, {"date": "2017-05-25", "close": 3.98305894, "volume": 693615.0}, {"date": "2017-05-26", "close": 3.98305894, "volume": 338437.0}, {"date": "2017-05-29", "close": 3.98305894, "volume": 274068.0}, {"date": "2017-05-30", "close": 3.99286943, "volume": 397405.0}, {"date": "2017-05-31", "close": 3.95362747, "volume": 3270998.0}, {"date": "2017-06-01", "close": 4.0223009, "volume": 702925.0}, {"date": "2017-06-02", "close": 4.08116384, "volume": 669451.0}, {"date": "2017-06-05", "close": 4.09097433, "volume": 491498.0}, {"date": "2017-06-06", "close": 4.09097433, "volume": 419161.0}, {"date": "2017-06-07", "close": 4.11059531, "volume": 520806.0}, {"date": "2017-06-08", "close": 4.10078482, "volume": 366518.0}, {"date": "2017-06-09", "close": 4.1204058, "volume": 407390.0}, {"date": "2017-06-13", "close": 4.13021629, "volume": 969294.0}, {"date": "2017-06-14", "close": 4.16945825, "volume": 392207.0}, {"date": "2017-06-15", "close": 4.15964776, "volume": 345427.0}, {"date": "2017-06-16", "close": 4.11059531, "volume": 4864937.0}, {"date": "2017-06-19", "close": 4.24794217, "volume": 772130.0}, {"date": "2017-06-20", "close": 4.24794217, "volume": 652259.0}, {"date": "2017-06-21", "close": 4.24794217, "volume": 594229.0}, {"date": "2017-06-22", "close": 4.23813168, "volume": 285509.0}, {"date": "2017-06-23", "close": 4.20870021, "volume": 855357.0}, {"date": "2017-06-26", "close": 4.20870021, "volume": 368015.0}, {"date": "2017-06-27", "close": 4.2185107, "volume": 259218.0}, {"date": "2017-06-28", "close": 4.08116384, "volume": 1251063.0}, {"date": "2017-06-29", "close": 4.10078482, "volume": 982192.0}, {"date": "2017-06-30", "close": 4.05173237, "volume": 459928.0}, {"date": "2017-07-03", "close": 4.01249041, "volume": 334579.0}, {"date": "2017-07-04", "close": 4.1204058, "volume": 165890.0}, {"date": "2017-07-05", "close": 4.06154286, "volume": 123748.0}, {"date": "2017-07-06", "close": 4.09097433, "volume": 177450.0}, {"date": "2017-07-07", "close": 4.03211139, "volume": 200496.0}, {"date": "2017-07-10", "close": 4.08116384, "volume": 136300.0}, {"date": "2017-07-11", "close": 4.03211139, "volume": 115661.0}, {"date": "2017-07-12", "close": 4.00267992, "volume": 57922.0}, {"date": "2017-07-13", "close": 4.0223009, "volume": 202957.0}, {"date": "2017-07-14", "close": 4.05173237, "volume": 272790.0}, {"date": "2017-07-17", "close": 4.0223009, "volume": 92976.0}, {"date": "2017-07-18", "close": 4.03211139, "volume": 216198.0}, {"date": "2017-07-19", "close": 4.0223009, "volume": 173516.0}, {"date": "2017-07-20", "close": 4.03211139, "volume": 114414.0}, {"date": "2017-07-21", "close": 4.1204058, "volume": 201840.0}, {"date": "2017-07-24", "close": 4.0223009, "volume": 188942.0}, {"date": "2017-07-25", "close": 4.03211139, "volume": 763229.0}, {"date": "2017-07-26", "close": 4.0223009, "volume": 217073.0}, {"date": "2017-07-27", "close": 4.0223009, "volume": 686263.0}, {"date": "2017-07-28", "close": 4.04192188, "volume": 393265.0}, {"date": "2017-07-31", "close": 4.06154286, "volume": 54162.0}, {"date": "2017-08-01", "close": 4.08116384, "volume": 86022.0}, {"date": "2017-08-02", "close": 4.0223009, "volume": 269160.0}, {"date": "2017-08-03", "close": 4.08116384, "volume": 437990.0}, {"date": "2017-08-04", "close": 4.07135335, "volume": 366946.0}, {"date": "2017-08-07", "close": 4.07135335, "volume": 110461.0}, {"date": "2017-08-08", "close": 4.08116384, "volume": 226523.0}, {"date": "2017-08-09", "close": 4.1204058, "volume": 160956.0}, {"date": "2017-08-10", "close": 4.11059531, "volume": 60186.0}, {"date": "2017-08-11", "close": 4.10078482, "volume": 83246.0}, {"date": "2017-08-14", "close": 4.09097433, "volume": 438347.0}, {"date": "2017-08-15", "close": 4.04192188, "volume": 217910.0}, {"date": "2017-08-16", "close": 4.08116384, "volume": 117351.0}, {"date": "2017-08-17", "close": 4.07135335, "volume": 126541.0}, {"date": "2017-08-18", "close": 4.08116384, "volume": 248919.0}, {"date": "2017-08-21", "close": 4.08116384, "volume": 329205.0}, {"date": "2017-08-22", "close": 4.05173237, "volume": 241276.0}, {"date": "2017-08-23", "close": 4.03211139, "volume": 334108.0}, {"date": "2017-08-24", "close": 4.01249041, "volume": 342133.0}, {"date": "2017-08-25", "close": 3.99286943, "volume": 304164.0}, {"date": "2017-08-28", "close": 3.98305894, "volume": 183104.0}, {"date": "2017-08-29", "close": 3.98305894, "volume": 623273.0}, {"date": "2017-08-30", "close": 3.99286943, "volume": 308737.0}, {"date": "2017-08-31", "close": 3.98305894, "volume": 260710.0}, {"date": "2017-09-01", "close": 4.07135335, "volume": 646928.0}, {"date": "2017-09-04", "close": 4.15964776, "volume": 665295.0}, {"date": "2017-09-05", "close": 4.19888972, "volume": 721439.0}, {"date": "2017-09-06", "close": 4.15964776, "volume": 548036.0}, {"date": "2017-09-07", "close": 4.15964776, "volume": 422166.0}, {"date": "2017-09-08", "close": 4.14983727, "volume": 300330.0}, {"date": "2017-09-11", "close": 4.14002678, "volume": 193749.0}, {"date": "2017-09-12", "close": 4.15964776, "volume": 235745.0}, {"date": "2017-09-13", "close": 4.14002678, "volume": 205602.0}, {"date": "2017-09-14", "close": 4.14002678, "volume": 345786.0}, {"date": "2017-09-15", "close": 4.19888972, "volume": 8751538.0}, {"date": "2017-09-18", "close": 4.19888972, "volume": 594104.0}, {"date": "2017-09-19", "close": 4.13021629, "volume": 1599529.0}, {"date": "2017-09-26", "close": 4.22832119, "volume": 418801.0}, {"date": "2017-09-27", "close": 4.19888972, "volume": 706318.0}, {"date": "2017-09-28", "close": 4.14983727, "volume": 394918.0}, {"date": "2017-09-29", "close": 4.14002678, "volume": 321500.0}, {"date": "2017-10-02", "close": 4.14002678, "volume": 159946.0}, {"date": "2017-10-03", "close": 4.13021629, "volume": 203685.0}, {"date": "2017-10-04", "close": 4.05173237, "volume": 272832.0}, {"date": "2017-10-05", "close": 4.04192188, "volume": 190764.0}, {"date": "2017-10-06", "close": 4.06154286, "volume": 275305.0}, {"date": "2017-10-09", "close": 4.05173237, "volume": 138513.0}, {"date": "2017-10-10", "close": 4.06154286, "volume": 382908.0}, {"date": "2017-10-11", "close": 4.07135335, "volume": 600266.0}, {"date": "2017-10-12", "close": 4.08116384, "volume": 716707.0}, {"date": "2017-10-13", "close": 4.06154286, "volume": 260528.0}, {"date": "2017-10-16", "close": 4.11059531, "volume": 407411.0}, {"date": "2017-10-17", "close": 4.1204058, "volume": 151238.0}, {"date": "2017-10-18", "close": 4.1204058, "volume": 286659.0}, {"date": "2017-10-19", "close": 4.09097433, "volume": 259555.0}, {"date": "2017-10-20", "close": 4.10078482, "volume": 193820.0}, {"date": "2017-10-23", "close": 4.06154286, "volume": 491325.0}, {"date": "2017-10-24", "close": 4.06154286, "volume": 239721.0}, {"date": "2017-10-25", "close": 4.09097433, "volume": 410988.0}, {"date": "2017-10-26", "close": 4.06154286, "volume": 268732.0}, {"date": "2017-10-27", "close": 4.08116384, "volume": 393249.0}, {"date": "2017-10-30", "close": 4.07135335, "volume": 167505.0}, {"date": "2017-10-31", "close": 4.08116384, "volume": 253962.0}, {"date": "2017-11-01", "close": 4.07135335, "volume": 286585.0}, {"date": "2017-11-02", "close": 4.06154286, "volume": 240421.0}, {"date": "2017-11-03", "close": 4.07135335, "volume": 213304.0}, {"date": "2017-11-06", "close": 4.07135335, "volume": 220394.0}, {"date": "2017-11-07", "close": 4.14983727, "volume": 181047.0}, {"date": "2017-11-08", "close": 4.11059531, "volume": 226282.0}, {"date": "2017-11-09", "close": 4.11059531, "volume": 272736.0}, {"date": "2017-11-10", "close": 4.13021629, "volume": 620853.0}, {"date": "2017-11-13", "close": 4.1204058, "volume": 144180.0}, {"date": "2017-11-14", "close": 4.05173237, "volume": 500828.0}, {"date": "2017-11-15", "close": 4.06154286, "volume": 384247.0}, {"date": "2017-11-16", "close": 4.06154286, "volume": 310598.0}, {"date": "2017-11-17", "close": 4.05173237, "volume": 274942.0}, {"date": "2017-11-20", "close": 4.06154286, "volume": 315815.0}, {"date": "2017-11-21", "close": 4.07135335, "volume": 283791.0}, {"date": "2017-11-22", "close": 4.06154286, "volume": 421214.0}, {"date": "2017-11-23", "close": 4.06154286, "volume": 277476.0}, {"date": "2017-11-24", "close": 4.07135335, "volume": 279750.0}, {"date": "2017-11-27", "close": 4.06154286, "volume": 268580.0}, {"date": "2017-11-28", "close": 4.11059531, "volume": 486783.0}, {"date": "2017-11-29", "close": 4.14002678, "volume": 352873.0}, {"date": "2017-11-30", "close": 4.17926874, "volume": 791046.0}, {"date": "2017-12-01", "close": 4.2185107, "volume": 199687.0}, {"date": "2017-12-05", "close": 4.14430716, "volume": 417850.0}, {"date": "2017-12-06", "close": 4.3313424, "volume": 887655.0}, {"date": "2017-12-07", "close": 4.26243468, "volume": 526853.0}, {"date": "2017-12-08", "close": 4.2821226, "volume": 434726.0}, {"date": "2017-12-11", "close": 4.26243468, "volume": 161573.0}, {"date": "2017-12-12", "close": 4.2821226, "volume": 577770.0}, {"date": "2017-12-13", "close": 4.26243468, "volume": 322726.0}, {"date": "2017-12-14", "close": 4.25259072, "volume": 385634.0}, {"date": "2017-12-15", "close": 4.21321488, "volume": 920989.0}, {"date": "2017-12-18", "close": 4.26243468, "volume": 384283.0}, {"date": "2017-12-19", "close": 4.2329028, "volume": 372842.0}, {"date": "2017-12-20", "close": 4.22305884, "volume": 400825.0}, {"date": "2017-12-21", "close": 4.20337092, "volume": 447277.0}, {"date": "2017-12-22", "close": 4.16399508, "volume": 218829.0}, {"date": "2017-12-27", "close": 4.17383904, "volume": 233411.0}, {"date": "2017-12-28", "close": 4.15415112, "volume": 211934.0}, {"date": "2017-12-29", "close": 4.09508736, "volume": 229114.0}, {"date": "2018-01-02", "close": 4.09508736, "volume": 169601.0}, {"date": "2018-01-03", "close": 4.0852434, "volume": 180718.0}, {"date": "2018-01-04", "close": 4.06555548, "volume": 141096.0}, {"date": "2018-01-05", "close": 4.04586756, "volume": 163359.0}, {"date": "2018-01-08", "close": 4.0360236, "volume": 153470.0}, {"date": "2018-01-09", "close": 4.0360236, "volume": 255856.0}, {"date": "2018-01-10", "close": 3.99664776, "volume": 482689.0}, {"date": "2018-01-11", "close": 3.96711588, "volume": 368001.0}, {"date": "2018-01-12", "close": 3.91789608, "volume": 242960.0}, {"date": "2018-01-15", "close": 3.91789608, "volume": 123068.0}, {"date": "2018-01-16", "close": 3.89820816, "volume": 233800.0}, {"date": "2018-01-17", "close": 3.92774004, "volume": 236504.0}, {"date": "2018-01-18", "close": 3.937584, "volume": 221881.0}, {"date": "2018-01-19", "close": 3.91789608, "volume": 368031.0}, {"date": "2018-01-22", "close": 3.87852024, "volume": 481359.0}, {"date": "2018-01-23", "close": 3.87852024, "volume": 730559.0}, {"date": "2018-01-24", "close": 3.87852024, "volume": 179787.0}, {"date": "2018-01-25", "close": 3.84898836, "volume": 395060.0}, {"date": "2018-01-29", "close": 3.8391444, "volume": 414639.0}, {"date": "2018-01-30", "close": 3.80961252, "volume": 1014405.0}, {"date": "2018-01-31", "close": 3.8391444, "volume": 577959.0}, {"date": "2018-02-01", "close": 3.84898836, "volume": 551790.0}, {"date": "2018-02-02", "close": 3.81945648, "volume": 1206633.0}, {"date": "2018-02-05", "close": 3.7899246, "volume": 452723.0}, {"date": "2018-02-06", "close": 3.72101688, "volume": 570994.0}, {"date": "2018-02-07", "close": 3.72101688, "volume": 606203.0}, {"date": "2018-02-08", "close": 3.7407048, "volume": 1069409.0}, {"date": "2018-02-09", "close": 3.71117292, "volume": 479967.0}, {"date": "2018-02-12", "close": 3.691485, "volume": 312981.0}, {"date": "2018-02-13", "close": 3.691485, "volume": 394488.0}, {"date": "2018-02-14", "close": 3.691485, "volume": 259956.0}, {"date": "2018-02-15", "close": 3.67179708, "volume": 369522.0}, {"date": "2018-02-16", "close": 3.65210916, "volume": 416136.0}, {"date": "2018-02-19", "close": 3.67179708, "volume": 370430.0}, {"date": "2018-02-20", "close": 3.67179708, "volume": 391373.0}, {"date": "2018-02-21", "close": 3.67179708, "volume": 626457.0}, {"date": "2018-02-22", "close": 3.68164104, "volume": 399734.0}, {"date": "2018-02-23", "close": 3.73086084, "volume": 292887.0}, {"date": "2018-02-26", "close": 3.76039272, "volume": 617414.0}, {"date": "2018-02-27", "close": 3.77023668, "volume": 569204.0}, {"date": "2018-02-28", "close": 3.7407048, "volume": 598333.0}, {"date": "2018-03-01", "close": 3.78008064, "volume": 438898.0}, {"date": "2018-03-02", "close": 3.7899246, "volume": 358170.0}, {"date": "2018-03-05", "close": 3.80961252, "volume": 320438.0}, {"date": "2018-03-06", "close": 3.76039272, "volume": 610063.0}, {"date": "2018-03-07", "close": 3.77023668, "volume": 300639.0}, {"date": "2018-03-08", "close": 3.79976856, "volume": 273164.0}, {"date": "2018-03-09", "close": 3.80961252, "volume": 510687.0}, {"date": "2018-03-12", "close": 3.81945648, "volume": 165913.0}, {"date": "2018-03-13", "close": 3.8391444, "volume": 436017.0}, {"date": "2018-03-14", "close": 3.81945648, "volume": 327519.0}, {"date": "2018-03-15", "close": 3.8391444, "volume": 455279.0}, {"date": "2018-03-16", "close": 3.86867628, "volume": 503463.0}, {"date": "2018-03-19", "close": 3.90805212, "volume": 377363.0}, {"date": "2018-03-20", "close": 3.85883232, "volume": 480197.0}, {"date": "2018-03-21", "close": 3.84898836, "volume": 468851.0}, {"date": "2018-03-22", "close": 3.80961252, "volume": 440487.0}, {"date": "2018-03-23", "close": 3.80961252, "volume": 345255.0}, {"date": "2018-03-26", "close": 3.87852024, "volume": 789522.0}, {"date": "2018-03-27", "close": 3.89820816, "volume": 586788.0}, {"date": "2018-03-28", "close": 3.87852024, "volume": 303622.0}, {"date": "2018-03-29", "close": 3.8391444, "volume": 323259.0}, {"date": "2018-04-03", "close": 3.84898836, "volume": 344915.0}, {"date": "2018-04-04", "close": 3.89820816, "volume": 307494.0}, {"date": "2018-04-05", "close": 3.87852024, "volume": 413083.0}, {"date": "2018-04-06", "close": 3.90805212, "volume": 298175.0}, {"date": "2018-04-09", "close": 3.90805212, "volume": 298452.0}, {"date": "2018-04-10", "close": 3.89820816, "volume": 225356.0}, {"date": "2018-04-11", "close": 3.87852024, "volume": 783196.0}, {"date": "2018-04-12", "close": 3.85883232, "volume": 268668.0}, {"date": "2018-04-13", "close": 3.92774004, "volume": 701593.0}, {"date": "2018-04-16", "close": 3.90805212, "volume": 279997.0}, {"date": "2018-04-17", "close": 3.89820816, "volume": 373022.0}, {"date": "2018-04-18", "close": 3.937584, "volume": 369179.0}, {"date": "2018-04-19", "close": 3.92774004, "volume": 285940.0}, {"date": "2018-04-20", "close": 3.89820816, "volume": 263574.0}, {"date": "2018-04-23", "close": 3.937584, "volume": 312996.0}, {"date": "2018-04-24", "close": 3.92774004, "volume": 417491.0}, {"date": "2018-04-26", "close": 4.00649172, "volume": 766081.0}, {"date": "2018-04-27", "close": 3.97695984, "volume": 657383.0}, {"date": "2018-04-30", "close": 4.02617964, "volume": 671859.0}, {"date": "2018-05-01", "close": 4.07539944, "volume": 632261.0}, {"date": "2018-05-02", "close": 4.09508736, "volume": 473790.0}, {"date": "2018-05-03", "close": 4.09508736, "volume": 743993.0}, {"date": "2018-05-04", "close": 4.0360236, "volume": 159321.0}, {"date": "2018-05-07", "close": 4.07539944, "volume": 300250.0}, {"date": "2018-05-08", "close": 4.0852434, "volume": 470778.0}, {"date": "2018-05-09", "close": 4.09508736, "volume": 569669.0}, {"date": "2018-05-10", "close": 4.1344632, "volume": 291511.0}, {"date": "2018-05-11", "close": 4.09508736, "volume": 316013.0}, {"date": "2018-05-14", "close": 4.10493132, "volume": 121278.0}, {"date": "2018-05-15", "close": 4.07539944, "volume": 279341.0}, {"date": "2018-05-16", "close": 4.0852434, "volume": 415785.0}, {"date": "2018-05-17", "close": 4.07539944, "volume": 323574.0}, {"date": "2018-05-18", "close": 4.04586756, "volume": 152802.0}, {"date": "2018-05-21", "close": 4.02617964, "volume": 409179.0}, {"date": "2018-05-22", "close": 4.05571152, "volume": 197273.0}, {"date": "2018-05-23", "close": 4.11477528, "volume": 537934.0}, {"date": "2018-05-24", "close": 4.1344632, "volume": 903195.0}, {"date": "2018-05-25", "close": 4.14430716, "volume": 428849.0}, {"date": "2018-05-28", "close": 4.1344632, "volume": 239900.0}, {"date": "2018-05-29", "close": 4.11477528, "volume": 316458.0}, {"date": "2018-05-30", "close": 4.12461924, "volume": 370691.0}, {"date": "2018-05-31", "close": 4.1344632, "volume": 752602.0}, {"date": "2018-06-01", "close": 4.16399508, "volume": 426448.0}, {"date": "2018-06-04", "close": 4.20337092, "volume": 823287.0}, {"date": "2018-06-05", "close": 4.16399508, "volume": 902131.0}, {"date": "2018-06-06", "close": 4.183683, "volume": 637857.0}, {"date": "2018-06-07", "close": 4.17383904, "volume": 1368639.0}, {"date": "2018-06-08", "close": 4.19352696, "volume": 523567.0}, {"date": "2018-06-12", "close": 4.19352696, "volume": 354499.0}, {"date": "2018-06-13", "close": 4.21321488, "volume": 350412.0}, {"date": "2018-06-14", "close": 4.26243468, "volume": 760610.0}, {"date": "2018-06-15", "close": 4.26243468, "volume": 603201.0}, {"date": "2018-06-18", "close": 4.34118636, "volume": 702548.0}, {"date": "2018-06-19", "close": 4.37071824, "volume": 1178459.0}, {"date": "2018-06-20", "close": 4.35103032, "volume": 826622.0}, {"date": "2018-06-21", "close": 4.36087428, "volume": 1766174.0}, {"date": "2018-06-22", "close": 4.3313424, "volume": 803881.0}, {"date": "2018-06-25", "close": 4.36087428, "volume": 470258.0}, {"date": "2018-06-26", "close": 4.39040616, "volume": 384833.0}, {"date": "2018-06-27", "close": 4.41009408, "volume": 512031.0}, {"date": "2018-06-28", "close": 4.37071824, "volume": 488183.0}, {"date": "2018-06-29", "close": 4.3313424, "volume": 686837.0}, {"date": "2018-07-02", "close": 4.41009408, "volume": 607089.0}, {"date": "2018-07-03", "close": 4.41009408, "volume": 165449.0}, {"date": "2018-07-04", "close": 4.40025012, "volume": 327279.0}, {"date": "2018-07-05", "close": 4.429782, "volume": 253807.0}, {"date": "2018-07-06", "close": 4.43962596, "volume": 347477.0}, {"date": "2018-07-09", "close": 4.43962596, "volume": 325966.0}, {"date": "2018-07-10", "close": 4.34118636, "volume": 496019.0}, {"date": "2018-07-11", "close": 4.29196656, "volume": 548390.0}, {"date": "2018-07-12", "close": 4.17383904, "volume": 904326.0}, {"date": "2018-07-13", "close": 4.14430716, "volume": 380044.0}, {"date": "2018-07-16", "close": 4.14430716, "volume": 665425.0}, {"date": "2018-07-17", "close": 4.11477528, "volume": 969370.0}, {"date": "2018-07-18", "close": 4.09508736, "volume": 807241.0}, {"date": "2018-07-19", "close": 4.06555548, "volume": 506651.0}, {"date": "2018-07-20", "close": 4.09508736, "volume": 227420.0}, {"date": "2018-07-23", "close": 4.02617964, "volume": 253156.0}, {"date": "2018-07-24", "close": 4.02617964, "volume": 317996.0}, {"date": "2018-07-25", "close": 4.05571152, "volume": 456539.0}, {"date": "2018-07-26", "close": 4.05571152, "volume": 594945.0}, {"date": "2018-07-27", "close": 4.12461924, "volume": 624279.0}, {"date": "2018-07-30", "close": 4.1344632, "volume": 248958.0}, {"date": "2018-07-31", "close": 4.19352696, "volume": 509428.0}, {"date": "2018-08-01", "close": 4.1344632, "volume": 473318.0}, {"date": "2018-08-02", "close": 4.1344632, "volume": 392513.0}, {"date": "2018-08-03", "close": 4.16399508, "volume": 217530.0}, {"date": "2018-08-06", "close": 4.183683, "volume": 196637.0}, {"date": "2018-08-07", "close": 4.183683, "volume": 191499.0}, {"date": "2018-08-08", "close": 4.14430716, "volume": 348957.0}, {"date": "2018-08-09", "close": 4.183683, "volume": 349566.0}, {"date": "2018-08-10", "close": 4.15415112, "volume": 159955.0}, {"date": "2018-08-13", "close": 4.16399508, "volume": 590082.0}, {"date": "2018-08-14", "close": 4.183683, "volume": 360632.0}, {"date": "2018-08-15", "close": 4.21321488, "volume": 444582.0}, {"date": "2018-08-16", "close": 4.183683, "volume": 426535.0}, {"date": "2018-08-17", "close": 4.183683, "volume": 207335.0}, {"date": "2018-08-24", "close": 4.19352696, "volume": 346923.0}, {"date": "2018-08-27", "close": 4.14430716, "volume": 537916.0}, {"date": "2018-08-28", "close": 4.19352696, "volume": 344395.0}, {"date": "2018-08-29", "close": 4.2329028, "volume": 281890.0}, {"date": "2018-08-30", "close": 4.21321488, "volume": 219275.0}, {"date": "2018-08-31", "close": 4.21321488, "volume": 142974.0}, {"date": "2018-09-03", "close": 4.22305884, "volume": 116195.0}, {"date": "2018-09-04", "close": 4.183683, "volume": 103027.0}, {"date": "2018-09-05", "close": 4.17383904, "volume": 225550.0}, {"date": "2018-09-06", "close": 4.19352696, "volume": 361550.0}, {"date": "2018-09-07", "close": 4.2329028, "volume": 276055.0}, {"date": "2018-09-10", "close": 4.22305884, "volume": 266380.0}, {"date": "2018-09-11", "close": 4.29196656, "volume": 277703.0}, {"date": "2018-09-12", "close": 4.29196656, "volume": 200984.0}, {"date": "2018-09-13", "close": 4.2821226, "volume": 193338.0}, {"date": "2018-09-14", "close": 4.32149844, "volume": 255254.0}, {"date": "2018-09-17", "close": 4.29196656, "volume": 189102.0}, {"date": "2018-09-18", "close": 4.3313424, "volume": 174300.0}, {"date": "2018-09-19", "close": 4.26243468, "volume": 346828.0}, {"date": "2018-09-20", "close": 4.26243468, "volume": 517749.0}, {"date": "2018-09-21", "close": 4.2821226, "volume": 527837.0}, {"date": "2018-09-24", "close": 4.27227864, "volume": 253715.0}, {"date": "2018-09-25", "close": 4.26243468, "volume": 189651.0}, {"date": "2018-09-26", "close": 4.24274676, "volume": 238052.0}, {"date": "2018-09-27", "close": 4.16399508, "volume": 211530.0}, {"date": "2018-09-28", "close": 4.1344632, "volume": 310718.0}, {"date": "2018-10-01", "close": 4.16399508, "volume": 139470.0}, {"date": "2018-10-02", "close": 4.17383904, "volume": 187074.0}, {"date": "2018-10-03", "close": 4.183683, "volume": 258962.0}, {"date": "2018-10-04", "close": 4.14430716, "volume": 594328.0}, {"date": "2018-10-05", "close": 4.19352696, "volume": 169013.0}, {"date": "2018-10-08", "close": 4.183683, "volume": 380256.0}, {"date": "2018-10-09", "close": 4.183683, "volume": 213561.0}, {"date": "2018-10-10", "close": 4.17383904, "volume": 480752.0}, {"date": "2018-10-11", "close": 4.12461924, "volume": 361697.0}, {"date": "2018-10-12", "close": 4.05571152, "volume": 410530.0}, {"date": "2018-10-15", "close": 4.01633568, "volume": 477526.0}, {"date": "2018-10-16", "close": 3.97695984, "volume": 284857.0}, {"date": "2018-10-18", "close": 4.01633568, "volume": 511425.0}, {"date": "2018-10-19", "close": 4.01633568, "volume": 639934.0}, {"date": "2018-10-22", "close": 3.99664776, "volume": 243165.0}, {"date": "2018-10-23", "close": 4.00649172, "volume": 588207.0}, {"date": "2018-10-24", "close": 4.06555548, "volume": 606619.0}, {"date": "2018-10-25", "close": 4.00649172, "volume": 763007.0}, {"date": "2018-10-26", "close": 4.01633568, "volume": 300049.0}, {"date": "2018-10-29", "close": 4.04586756, "volume": 380977.0}, {"date": "2018-10-30", "close": 4.05571152, "volume": 364499.0}, {"date": "2018-10-31", "close": 4.05571152, "volume": 432718.0}, {"date": "2018-11-01", "close": 4.05571152, "volume": 342186.0}, {"date": "2018-11-02", "close": 4.00649172, "volume": 701451.0}, {"date": "2018-11-05", "close": 3.90805212, "volume": 586972.0}, {"date": "2018-11-06", "close": 3.94742796, "volume": 449844.0}, {"date": "2018-11-07", "close": 3.99664776, "volume": 503134.0}, {"date": "2018-11-08", "close": 4.05571152, "volume": 371893.0}, {"date": "2018-11-09", "close": 4.10493132, "volume": 338570.0}, {"date": "2018-11-12", "close": 4.14430716, "volume": 321164.0}, {"date": "2018-11-13", "close": 4.183683, "volume": 317931.0}, {"date": "2018-11-14", "close": 4.14430716, "volume": 367472.0}, {"date": "2018-11-15", "close": 4.0852434, "volume": 390919.0}, {"date": "2018-11-16", "close": 4.05571152, "volume": 287696.0}, {"date": "2018-11-19", "close": 4.04586756, "volume": 374382.0}, {"date": "2018-11-20", "close": 4.07539944, "volume": 633027.0}, {"date": "2018-11-21", "close": 4.06555548, "volume": 375800.0}, {"date": "2018-11-22", "close": 4.0852434, "volume": 274699.0}, {"date": "2018-11-23", "close": 4.1344632, "volume": 214019.0}, {"date": "2018-11-26", "close": 4.14430716, "volume": 314741.0}, {"date": "2018-11-27", "close": 4.11477528, "volume": 288380.0}, {"date": "2018-11-28", "close": 4.11477528, "volume": 228028.0}, {"date": "2018-11-29", "close": 4.183683, "volume": 401905.0}, {"date": "2018-11-30", "close": 4.06555548, "volume": 635596.0}, {"date": "2018-12-03", "close": 4.12461924, "volume": 165281.0}, {"date": "2018-12-04", "close": 4.17383904, "volume": 342669.0}, {"date": "2018-12-06", "close": 4.12514331, "volume": 1168417.0}, {"date": "2018-12-07", "close": 4.18449789, "volume": 1029150.0}, {"date": "2018-12-10", "close": 4.20428275, "volume": 615012.0}, {"date": "2018-12-11", "close": 4.24385247, "volume": 1077473.0}, {"date": "2018-12-12", "close": 4.27352976, "volume": 616240.0}, {"date": "2018-12-13", "close": 4.2537449, "volume": 645015.0}, {"date": "2018-12-14", "close": 4.24385247, "volume": 476940.0}, {"date": "2018-12-17", "close": 4.30320705, "volume": 460167.0}, {"date": "2018-12-18", "close": 4.27352976, "volume": 423071.0}, {"date": "2018-12-19", "close": 4.32299191, "volume": 484336.0}, {"date": "2018-12-20", "close": 4.32299191, "volume": 1423322.0}, {"date": "2018-12-21", "close": 4.3526692, "volume": 2533082.0}, {"date": "2018-12-24", "close": 4.31309948, "volume": 516033.0}, {"date": "2018-12-27", "close": 4.39223892, "volume": 937700.0}, {"date": "2018-12-28", "close": 4.33288434, "volume": 569454.0}, {"date": "2018-12-31", "close": 4.23396004, "volume": 493198.0}, {"date": "2019-01-02", "close": 4.06578873, "volume": 932864.0}, {"date": "2019-01-03", "close": 4.19439032, "volume": 1187319.0}, {"date": "2019-01-04", "close": 4.20428275, "volume": 467932.0}, {"date": "2019-01-07", "close": 4.18449789, "volume": 242451.0}, {"date": "2019-01-08", "close": 4.18449789, "volume": 403591.0}, {"date": "2019-01-09", "close": 4.1548206, "volume": 280161.0}, {"date": "2019-01-10", "close": 4.20428275, "volume": 464814.0}, {"date": "2019-01-11", "close": 4.24385247, "volume": 582537.0}, {"date": "2019-01-14", "close": 4.27352976, "volume": 403021.0}, {"date": "2019-01-15", "close": 4.27352976, "volume": 369081.0}, {"date": "2019-01-16", "close": 4.30320705, "volume": 498748.0}, {"date": "2019-01-17", "close": 4.30320705, "volume": 737838.0}, {"date": "2019-01-18", "close": 4.30320705, "volume": 730527.0}, {"date": "2019-01-21", "close": 4.32299191, "volume": 236371.0}, {"date": "2019-01-22", "close": 4.31309948, "volume": 350064.0}, {"date": "2019-01-23", "close": 4.28342219, "volume": 343533.0}, {"date": "2019-01-24", "close": 4.27352976, "volume": 528598.0}, {"date": "2019-01-25", "close": 4.30320705, "volume": 491432.0}, {"date": "2019-01-29", "close": 4.30320705, "volume": 1837719.0}, {"date": "2019-01-30", "close": 4.31309948, "volume": 602027.0}, {"date": "2019-01-31", "close": 4.31309948, "volume": 472196.0}, {"date": "2019-02-01", "close": 4.29331462, "volume": 355398.0}, {"date": "2019-02-04", "close": 4.29331462, "volume": 244819.0}, {"date": "2019-02-05", "close": 4.30320705, "volume": 260699.0}, {"date": "2019-02-06", "close": 4.33288434, "volume": 809878.0}, {"date": "2019-02-07", "close": 4.33288434, "volume": 869430.0}, {"date": "2019-02-08", "close": 4.40213135, "volume": 656219.0}, {"date": "2019-02-11", "close": 4.39223892, "volume": 471270.0}, {"date": "2019-02-12", "close": 4.48127079, "volume": 1469762.0}, {"date": "2019-02-13", "close": 4.51094808, "volume": 1055330.0}, {"date": "2019-02-14", "close": 4.50105565, "volume": 310792.0}, {"date": "2019-02-15", "close": 4.49116322, "volume": 451152.0}, {"date": "2019-02-18", "close": 4.49116322, "volume": 409691.0}, {"date": "2019-02-19", "close": 4.48127079, "volume": 15046141.0}, {"date": "2019-02-20", "close": 4.40213135, "volume": 433952.0}, {"date": "2019-02-21", "close": 4.33288434, "volume": 965941.0}, {"date": "2019-02-22", "close": 4.37245406, "volume": 544462.0}, {"date": "2019-02-25", "close": 4.38234649, "volume": 939532.0}, {"date": "2019-02-26", "close": 4.44170107, "volume": 1162691.0}, {"date": "2019-02-27", "close": 4.4515935, "volume": 2476342.0}, {"date": "2019-02-28", "close": 4.40213135, "volume": 1509734.0}, {"date": "2019-03-01", "close": 4.43180864, "volume": 718378.0}, {"date": "2019-03-04", "close": 4.44170107, "volume": 239626.0}, {"date": "2019-03-05", "close": 4.47137836, "volume": 559168.0}, {"date": "2019-03-06", "close": 4.48127079, "volume": 362951.0}, {"date": "2019-03-07", "close": 4.50105565, "volume": 430847.0}, {"date": "2019-03-08", "close": 4.4515935, "volume": 550836.0}, {"date": "2019-03-11", "close": 4.46148593, "volume": 185258.0}, {"date": "2019-03-12", "close": 4.48127079, "volume": 681559.0}, {"date": "2019-03-13", "close": 4.46148593, "volume": 404199.0}, {"date": "2019-03-14", "close": 4.43180864, "volume": 337841.0}, {"date": "2019-03-15", "close": 4.50105565, "volume": 1540627.0}, {"date": "2019-03-18", "close": 4.51094808, "volume": 492413.0}, {"date": "2019-03-19", "close": 4.48127079, "volume": 416391.0}, {"date": "2019-03-20", "close": 4.51094808, "volume": 1006320.0}, {"date": "2019-03-21", "close": 4.56041023, "volume": 719313.0}, {"date": "2019-03-22", "close": 4.59997995, "volume": 560495.0}, {"date": "2019-03-25", "close": 4.57030266, "volume": 490344.0}, {"date": "2019-03-26", "close": 4.59008752, "volume": 565082.0}, {"date": "2019-03-27", "close": 4.60987238, "volume": 491919.0}, {"date": "2019-03-28", "close": 4.54062537, "volume": 497058.0}, {"date": "2019-03-29", "close": 4.51094808, "volume": 383244.0}, {"date": "2019-04-01", "close": 4.48127079, "volume": 505659.0}, {"date": "2019-04-02", "close": 4.48127079, "volume": 387672.0}, {"date": "2019-04-03", "close": 4.47137836, "volume": 560320.0}, {"date": "2019-04-04", "close": 4.4515935, "volume": 525631.0}, {"date": "2019-04-05", "close": 4.43180864, "volume": 424113.0}, {"date": "2019-04-08", "close": 4.44170107, "volume": 191520.0}, {"date": "2019-04-09", "close": 4.43180864, "volume": 228492.0}, {"date": "2019-04-10", "close": 4.41202378, "volume": 372379.0}, {"date": "2019-04-11", "close": 4.48127079, "volume": 356202.0}, {"date": "2019-04-12", "close": 4.51094808, "volume": 325945.0}, {"date": "2019-04-15", "close": 4.53073294, "volume": 387612.0}, {"date": "2019-04-16", "close": 4.53073294, "volume": 347993.0}, {"date": "2019-04-17", "close": 4.51094808, "volume": 269082.0}, {"date": "2019-04-18", "close": 4.50105565, "volume": 479345.0}, {"date": "2019-04-23", "close": 4.53073294, "volume": 450945.0}, {"date": "2019-04-24", "close": 4.60987238, "volume": 349048.0}, {"date": "2019-04-26", "close": 4.65933453, "volume": 5403386.0}, {"date": "2019-04-29", "close": 4.60987238, "volume": 525109.0}, {"date": "2019-04-30", "close": 4.5505178, "volume": 616508.0}, {"date": "2019-05-01", "close": 4.50105565, "volume": 525677.0}, {"date": "2019-05-02", "close": 4.54062537, "volume": 369953.0}, {"date": "2019-05-03", "close": 4.46148593, "volume": 374625.0}, {"date": "2019-05-06", "close": 4.42191621, "volume": 404380.0}, {"date": "2019-05-07", "close": 4.44170107, "volume": 375972.0}, {"date": "2019-05-08", "close": 4.4515935, "volume": 547667.0}, {"date": "2019-05-09", "close": 4.43180864, "volume": 540318.0}, {"date": "2019-05-10", "close": 4.47137836, "volume": 524763.0}, {"date": "2019-05-13", "close": 4.50105565, "volume": 320657.0}, {"date": "2019-05-14", "close": 4.4515935, "volume": 353544.0}, {"date": "2019-05-15", "close": 4.47137836, "volume": 290528.0}, {"date": "2019-05-16", "close": 4.49116322, "volume": 513290.0}, {"date": "2019-05-17", "close": 4.54062537, "volume": 191250.0}, {"date": "2019-05-20", "close": 4.54062537, "volume": 486310.0}, {"date": "2019-05-21", "close": 4.54062537, "volume": 357934.0}, {"date": "2019-05-22", "close": 4.50105565, "volume": 396612.0}, {"date": "2019-05-23", "close": 4.79782855, "volume": 1142855.0}, {"date": "2019-05-24", "close": 4.78793612, "volume": 698870.0}, {"date": "2019-05-27", "close": 4.7483664, "volume": 564192.0}, {"date": "2019-05-28", "close": 4.7483664, "volume": 1412955.0}, {"date": "2019-05-29", "close": 4.75825883, "volume": 513540.0}, {"date": "2019-05-30", "close": 4.8472907, "volume": 1830595.0}, {"date": "2019-05-31", "close": 4.85718313, "volume": 728231.0}, {"date": "2019-06-03", "close": 4.88686042, "volume": 591819.0}, {"date": "2019-06-04", "close": 4.87696799, "volume": 494820.0}, {"date": "2019-06-06", "close": 4.88686042, "volume": 1508492.0}, {"date": "2019-06-07", "close": 5.00556958, "volume": 2318709.0}, {"date": "2019-06-11", "close": 4.99567715, "volume": 1932935.0}, {"date": "2019-06-12", "close": 4.98578472, "volume": 1281429.0}, {"date": "2019-06-13", "close": 5.11438631, "volume": 1904057.0}, {"date": "2019-06-14", "close": 5.10449388, "volume": 1099158.0}, {"date": "2019-06-17", "close": 5.12427874, "volume": 1517243.0}, {"date": "2019-06-18", "close": 5.13417117, "volume": 1454679.0}, {"date": "2019-06-19", "close": 5.11438631, "volume": 1276233.0}, {"date": "2019-06-20", "close": 5.13417117, "volume": 1171128.0}, {"date": "2019-06-21", "close": 5.05503173, "volume": 2953433.0}, {"date": "2019-06-24", "close": 5.09460145, "volume": 598674.0}, {"date": "2019-06-25", "close": 5.1440636, "volume": 1335371.0}, {"date": "2019-06-26", "close": 5.12427874, "volume": 694258.0}, {"date": "2019-06-27", "close": 4.98578472, "volume": 1825994.0}, {"date": "2019-06-28", "close": 4.95610743, "volume": 1071823.0}, {"date": "2019-07-01", "close": 4.97589229, "volume": 406526.0}, {"date": "2019-07-02", "close": 5.03524687, "volume": 546646.0}, {"date": "2019-07-03", "close": 5.12427874, "volume": 1689423.0}, {"date": "2019-07-04", "close": 5.19352575, "volume": 768665.0}, {"date": "2019-07-05", "close": 5.23309547, "volume": 579992.0}, {"date": "2019-07-08", "close": 5.12427874, "volume": 782562.0}, {"date": "2019-07-09", "close": 5.09460145, "volume": 595294.0}, {"date": "2019-07-10", "close": 5.13417117, "volume": 558007.0}, {"date": "2019-07-11", "close": 5.1440636, "volume": 811473.0}, {"date": "2019-07-12", "close": 5.10449388, "volume": 672174.0}, {"date": "2019-07-15", "close": 5.07481659, "volume": 364154.0}, {"date": "2019-07-16", "close": 5.06492416, "volume": 967004.0}, {"date": "2019-07-17", "close": 5.07481659, "volume": 648698.0}, {"date": "2019-07-18", "close": 5.07481659, "volume": 543152.0}, {"date": "2019-07-19", "close": 5.09460145, "volume": 371774.0}, {"date": "2019-07-22", "close": 5.0451393, "volume": 444956.0}, {"date": "2019-07-23", "close": 5.10449388, "volume": 383476.0}, {"date": "2019-07-24", "close": 5.12427874, "volume": 600506.0}, {"date": "2019-07-25", "close": 5.11438631, "volume": 483391.0}, {"date": "2019-07-26", "close": 5.10449388, "volume": 360417.0}, {"date": "2019-07-29", "close": 5.12427874, "volume": 1513504.0}, {"date": "2019-07-30", "close": 5.13417117, "volume": 410406.0}, {"date": "2019-07-31", "close": 5.13417117, "volume": 1405197.0}, {"date": "2019-08-01", "close": 5.1440636, "volume": 1298325.0}, {"date": "2019-08-02", "close": 5.23309547, "volume": 455918.0}, {"date": "2019-08-05", "close": 5.23309547, "volume": 709192.0}, {"date": "2019-08-06", "close": 5.07481659, "volume": 822160.0}, {"date": "2019-08-07", "close": 5.16384846, "volume": 634001.0}, {"date": "2019-08-08", "close": 5.21331061, "volume": 344520.0}, {"date": "2019-08-09", "close": 5.22320304, "volume": 579615.0}, {"date": "2019-08-12", "close": 5.32212734, "volume": 904986.0}, {"date": "2019-08-13", "close": 5.41115921, "volume": 1066241.0}, {"date": "2019-08-14", "close": 5.48040622, "volume": 1128611.0}, {"date": "2019-08-15", "close": 5.36169706, "volume": 976490.0}, {"date": "2019-08-19", "close": 5.41698066, "volume": 1346384.0}, {"date": "2019-08-20", "close": 5.6550897, "volume": 2269114.0}, {"date": "2019-08-21", "close": 5.74438059, "volume": 1452783.0}, {"date": "2019-08-22", "close": 5.66501091, "volume": 1409432.0}, {"date": "2019-08-23", "close": 5.73445938, "volume": 1049522.0}, {"date": "2019-08-26", "close": 5.7543018, "volume": 829898.0}, {"date": "2019-08-27", "close": 5.82375027, "volume": 1223248.0}, {"date": "2019-08-28", "close": 5.92296237, "volume": 1053553.0}, {"date": "2019-08-29", "close": 5.90311995, "volume": 1205706.0}, {"date": "2019-08-30", "close": 5.8535139, "volume": 1948418.0}, {"date": "2019-09-02", "close": 5.87335632, "volume": 1929465.0}, {"date": "2019-09-03", "close": 5.83367148, "volume": 2500956.0}, {"date": "2019-09-04", "close": 5.83367148, "volume": 1716920.0}, {"date": "2019-09-05", "close": 5.8535139, "volume": 1447650.0}, {"date": "2019-09-06", "close": 5.77414422, "volume": 1493057.0}, {"date": "2019-09-09", "close": 5.67493212, "volume": 3340135.0}, {"date": "2019-09-10", "close": 5.69477454, "volume": 1617651.0}, {"date": "2019-09-11", "close": 5.6550897, "volume": 1816546.0}, {"date": "2019-09-12", "close": 5.62532607, "volume": 1763952.0}, {"date": "2019-09-13", "close": 5.5558776, "volume": 2561637.0}, {"date": "2019-09-16", "close": 5.5558776, "volume": 1807600.0}, {"date": "2019-09-17", "close": 5.6550897, "volume": 976631.0}, {"date": "2019-09-18", "close": 5.58564123, "volume": 1005284.0}, {"date": "2019-09-19", "close": 5.71461696, "volume": 2787095.0}, {"date": "2019-09-20", "close": 5.68485333, "volume": 2660858.0}, {"date": "2019-09-23", "close": 5.7543018, "volume": 750082.0}, {"date": "2019-09-24", "close": 5.78406543, "volume": 639545.0}, {"date": "2019-09-25", "close": 5.8535139, "volume": 985470.0}, {"date": "2019-09-26", "close": 5.82375027, "volume": 829477.0}, {"date": "2019-09-27", "close": 5.77414422, "volume": 430026.0}, {"date": "2019-09-30", "close": 5.68485333, "volume": 703758.0}, {"date": "2019-10-01", "close": 5.72453817, "volume": 945776.0}, {"date": "2019-10-02", "close": 5.70469575, "volume": 746283.0}, {"date": "2019-10-03", "close": 5.63524728, "volume": 1263396.0}, {"date": "2019-10-04", "close": 5.71461696, "volume": 469888.0}, {"date": "2019-10-07", "close": 5.77414422, "volume": 418104.0}, {"date": "2019-10-08", "close": 5.78406543, "volume": 818450.0}, {"date": "2019-10-09", "close": 5.74438059, "volume": 946496.0}, {"date": "2019-10-10", "close": 5.72453817, "volume": 775757.0}, {"date": "2019-10-11", "close": 5.7543018, "volume": 598024.0}, {"date": "2019-10-14", "close": 5.7543018, "volume": 557157.0}, {"date": "2019-10-15", "close": 5.77414422, "volume": 302643.0}, {"date": "2019-10-16", "close": 5.84359269, "volume": 1052469.0}, {"date": "2019-10-17", "close": 5.77414422, "volume": 524815.0}, {"date": "2019-10-18", "close": 5.68485333, "volume": 884376.0}, {"date": "2019-10-21", "close": 5.77414422, "volume": 535700.0}, {"date": "2019-10-22", "close": 5.76422301, "volume": 348292.0}, {"date": "2019-10-23", "close": 5.73445938, "volume": 409238.0}, {"date": "2019-10-24", "close": 5.73445938, "volume": 401437.0}, {"date": "2019-10-25", "close": 5.73445938, "volume": 539400.0}, {"date": "2019-10-28", "close": 5.74438059, "volume": 465930.0}, {"date": "2019-10-29", "close": 5.73445938, "volume": 721460.0}, {"date": "2019-10-30", "close": 5.70469575, "volume": 725145.0}, {"date": "2019-10-31", "close": 5.69477454, "volume": 1353177.0}, {"date": "2019-11-01", "close": 5.68485333, "volume": 792557.0}, {"date": "2019-11-05", "close": 5.64766944, "volume": 1601867.0}, {"date": "2019-11-06", "close": 5.5184094, "volume": 2464053.0}, {"date": "2019-11-07", "close": 5.5184094, "volume": 1349208.0}, {"date": "2019-11-08", "close": 5.3195478, "volume": 1540246.0}, {"date": "2019-11-11", "close": 5.32949088, "volume": 1222457.0}, {"date": "2019-11-12", "close": 5.30960472, "volume": 1106079.0}, {"date": "2019-11-13", "close": 5.30960472, "volume": 966007.0}, {"date": "2019-11-14", "close": 5.35932012, "volume": 610331.0}, {"date": "2019-11-15", "close": 5.35932012, "volume": 1801723.0}, {"date": "2019-11-18", "close": 5.33943396, "volume": 2665973.0}, {"date": "2019-11-19", "close": 5.44880784, "volume": 2124024.0}, {"date": "2019-11-20", "close": 5.43886476, "volume": 2048994.0}, {"date": "2019-11-21", "close": 5.4189786, "volume": 2151725.0}, {"date": "2019-11-22", "close": 5.40903552, "volume": 1627991.0}, {"date": "2019-11-25", "close": 5.48858016, "volume": 1198960.0}, {"date": "2019-11-26", "close": 5.53829556, "volume": 1748833.0}, {"date": "2019-11-27", "close": 5.6178402, "volume": 1904372.0}, {"date": "2019-11-28", "close": 5.60789712, "volume": 973808.0}, {"date": "2019-11-29", "close": 5.63772636, "volume": 658540.0}, {"date": "2019-12-02", "close": 5.70732792, "volume": 1209551.0}, {"date": "2019-12-03", "close": 5.57806788, "volume": 5316930.0}, {"date": "2019-12-04", "close": 5.58801096, "volume": 3231969.0}, {"date": "2019-12-05", "close": 5.72721408, "volume": 5222207.0}, {"date": "2019-12-06", "close": 5.8167018, "volume": 2131312.0}, {"date": "2019-12-09", "close": 5.84653104, "volume": 2047095.0}, {"date": "2019-12-10", "close": 5.72721408, "volume": 1248079.0}, {"date": "2019-12-11", "close": 5.64766944, "volume": 2718681.0}, {"date": "2019-12-13", "close": 5.404824, "volume": 3883413.0}, {"date": "2019-12-16", "close": 5.524488, "volume": 2447017.0}, {"date": "2019-12-17", "close": 5.604264, "volume": 2886001.0}, {"date": "2019-12-18", "close": 5.594292, "volume": 2771302.0}, {"date": "2019-12-19", "close": 5.574348, "volume": 2941530.0}, {"date": "2019-12-20", "close": 5.474628, "volume": 17793793.0}, {"date": "2019-12-23", "close": 5.404824, "volume": 2120885.0}, {"date": "2019-12-24", "close": 5.464656, "volume": 1164097.0}, {"date": "2019-12-27", "close": 5.494572, "volume": 2987124.0}, {"date": "2019-12-30", "close": 5.504544, "volume": 5634783.0}, {"date": "2019-12-31", "close": 5.4846, "volume": 1180825.0}, {"date": "2020-01-02", "close": 5.43474, "volume": 1329710.0}, {"date": "2020-01-03", "close": 5.43474, "volume": 1915701.0}, {"date": "2020-01-06", "close": 5.464656, "volume": 2013915.0}, {"date": "2020-01-07", "close": 5.524488, "volume": 2036690.0}, {"date": "2020-01-08", "close": 5.43474, "volume": 1707475.0}, {"date": "2020-01-09", "close": 5.4846, "volume": 2235844.0}, {"date": "2020-01-10", "close": 5.53446, "volume": 2746667.0}, {"date": "2020-01-13", "close": 5.564376, "volume": 2079136.0}, {"date": "2020-01-14", "close": 5.564376, "volume": 1840171.0}, {"date": "2020-01-15", "close": 5.58432, "volume": 1366843.0}, {"date": "2020-01-16", "close": 5.564376, "volume": 1524042.0}, {"date": "2020-01-17", "close": 5.564376, "volume": 1264892.0}, {"date": "2020-01-20", "close": 5.53446, "volume": 849686.0}, {"date": "2020-01-21", "close": 5.564376, "volume": 2233481.0}, {"date": "2020-01-22", "close": 5.664096, "volume": 1785555.0}, {"date": "2020-01-23", "close": 5.664096, "volume": 1037100.0}, {"date": "2020-01-24", "close": 5.624208, "volume": 836217.0}, {"date": "2020-01-28", "close": 5.574348, "volume": 1594406.0}, {"date": "2020-01-29", "close": 5.594292, "volume": 933374.0}, {"date": "2020-01-30", "close": 5.614236, "volume": 1318293.0}, {"date": "2020-01-31", "close": 5.664096, "volume": 895584.0}, {"date": "2020-02-03", "close": 5.63418, "volume": 1603773.0}, {"date": "2020-02-04", "close": 5.654124, "volume": 1233013.0}, {"date": "2020-02-05", "close": 5.604264, "volume": 1286018.0}, {"date": "2020-02-06", "close": 5.544432, "volume": 1468855.0}, {"date": "2020-02-07", "close": 5.494572, "volume": 1236661.0}, {"date": "2020-02-10", "close": 5.53446, "volume": 1982502.0}, {"date": "2020-02-11", "close": 5.554404, "volume": 1471190.0}, {"date": "2020-02-12", "close": 5.624208, "volume": 2208784.0}, {"date": "2020-02-13", "close": 5.694012, "volume": 2587291.0}, {"date": "2020-02-14", "close": 5.7339, "volume": 1594780.0}, {"date": "2020-02-17", "close": 5.7339, "volume": 1542996.0}, {"date": "2020-02-18", "close": 5.7339, "volume": 1702978.0}, {"date": "2020-02-19", "close": 5.893452, "volume": 1683894.0}, {"date": "2020-02-20", "close": 5.803704, "volume": 1402254.0}, {"date": "2020-02-21", "close": 5.773788, "volume": 1253205.0}, {"date": "2020-02-24", "close": 5.7339, "volume": 828463.0}, {"date": "2020-02-25", "close": 5.674068, "volume": 1670600.0}, {"date": "2020-02-26", "close": 5.58432, "volume": 2110642.0}, {"date": "2020-02-27", "close": 5.624208, "volume": 2642809.0}, {"date": "2020-02-28", "close": 5.544432, "volume": 3802740.0}, {"date": "2020-03-02", "close": 5.414796, "volume": 8936750.0}, {"date": "2020-03-03", "close": 5.4846, "volume": 2027234.0}, {"date": "2020-03-04", "close": 5.574348, "volume": 3258778.0}, {"date": "2020-03-05", "close": 5.703984, "volume": 3861734.0}, {"date": "2020-03-06", "close": 5.644152, "volume": 2366866.0}, {"date": "2020-03-09", "close": 5.494572, "volume": 3380254.0}, {"date": "2020-03-10", "close": 5.414796, "volume": 4642209.0}, {"date": "2020-03-11", "close": 5.354964, "volume": 3474695.0}, {"date": "2020-03-12", "close": 4.93614, "volume": 4113810.0}, {"date": "2020-03-13", "close": 4.776588, "volume": 6089077.0}, {"date": "2020-03-16", "close": 4.158324, "volume": 3202949.0}, {"date": "2020-03-17", "close": 4.38768, "volume": 4194336.0}, {"date": "2020-03-18", "close": 4.128408, "volume": 4027437.0}, {"date": "2020-03-19", "close": 3.918996, "volume": 3641667.0}, {"date": "2020-03-20", "close": 3.88908, "volume": 4213550.0}, {"date": "2020-03-23", "close": 3.520116, "volume": 3321786.0}, {"date": "2020-03-24", "close": 3.749472, "volume": 3475505.0}, {"date": "2020-03-25", "close": 3.879108, "volume": 4480134.0}, {"date": "2020-03-26", "close": 4.128408, "volume": 2957302.0}, {"date": "2020-03-27", "close": 4.18824, "volume": 5595470.0}, {"date": "2020-03-30", "close": 4.208184, "volume": 3129944.0}, {"date": "2020-03-31", "close": 4.377708, "volume": 3539687.0}, {"date": "2020-04-01", "close": 4.43754, "volume": 1947111.0}, {"date": "2020-04-02", "close": 4.18824, "volume": 2037764.0}, {"date": "2020-04-03", "close": 4.168296, "volume": 2210720.0}, {"date": "2020-04-06", "close": 4.307904, "volume": 1632730.0}, {"date": "2020-04-07", "close": 4.377708, "volume": 1765969.0}, {"date": "2020-04-08", "close": 4.43754, "volume": 2072981.0}, {"date": "2020-04-09", "close": 4.656924, "volume": 1851179.0}, {"date": "2020-04-14", "close": 4.507344, "volume": 3766492.0}, {"date": "2020-04-15", "close": 4.567176, "volume": 2227968.0}, {"date": "2020-04-16", "close": 4.53726, "volume": 2350656.0}, {"date": "2020-04-17", "close": 4.646952, "volume": 1717151.0}, {"date": "2020-04-20", "close": 4.557204, "volume": 1395228.0}, {"date": "2020-04-21", "close": 4.367736, "volume": 1764942.0}, {"date": "2020-04-22", "close": 4.357764, "volume": 1081659.0}, {"date": "2020-04-23", "close": 4.43754, "volume": 1535565.0}, {"date": "2020-04-24", "close": 4.427568, "volume": 1381810.0}, {"date": "2020-04-27", "close": 4.497372, "volume": 1751653.0}, {"date": "2020-04-28", "close": 4.397652, "volume": 1092405.0}, {"date": "2020-04-29", "close": 4.327848, "volume": 1124371.0}, {"date": "2020-04-30", "close": 4.467456, "volume": 3372963.0}, {"date": "2020-05-01", "close": 4.148352, "volume": 2784663.0}, {"date": "2020-05-04", "close": 3.9888, "volume": 2875958.0}, {"date": "2020-05-05", "close": 4.058604, "volume": 3610834.0}, {"date": "2020-05-06", "close": 4.058604, "volume": 1687188.0}, {"date": "2020-05-07", "close": 4.118436, "volume": 1883773.0}, {"date": "2020-05-08", "close": 4.048632, "volume": 2177665.0}, {"date": "2020-05-11", "close": 4.218156, "volume": 2075350.0}, {"date": "2020-05-12", "close": 4.178268, "volume": 2691833.0}, {"date": "2020-05-13", "close": 4.008744, "volume": 3406693.0}, {"date": "2020-05-14", "close": 4.028688, "volume": 1841921.0}, {"date": "2020-05-15", "close": 3.998772, "volume": 1659125.0}, {"date": "2020-05-18", "close": 4.008744, "volume": 2083220.0}, {"date": "2020-05-19", "close": 4.058604, "volume": 2272191.0}, {"date": "2020-05-20", "close": 4.08852, "volume": 1660161.0}, {"date": "2020-05-21", "close": 4.118436, "volume": 2412094.0}, {"date": "2020-05-22", "close": 4.178268, "volume": 1712694.0}, {"date": "2020-05-25", "close": 4.18824, "volume": 1705275.0}, {"date": "2020-05-26", "close": 4.367736, "volume": 2450319.0}, {"date": "2020-05-27", "close": 4.28796, "volume": 2013420.0}, {"date": "2020-05-28", "close": 4.317876, "volume": 1577057.0}, {"date": "2020-05-29", "close": 4.367736, "volume": 3986743.0}, {"date": "2020-06-01", "close": 4.2381, "volume": 2402500.0}, {"date": "2020-06-02", "close": 4.277988, "volume": 3647798.0}, {"date": "2020-06-03", "close": 4.248072, "volume": 4010858.0}, {"date": "2020-06-04", "close": 4.268016, "volume": 2440708.0}, {"date": "2020-06-05", "close": 4.297932, "volume": 1808575.0}, {"date": "2020-06-09", "close": 4.4874, "volume": 2939766.0}, {"date": "2020-06-10", "close": 4.477428, "volume": 2528053.0}, {"date": "2020-06-11", "close": 4.447512, "volume": 2176321.0}, {"date": "2020-06-12", "close": 4.417596, "volume": 2467671.0}, {"date": "2020-06-15", "close": 4.28796, "volume": 2048635.0}, {"date": "2020-06-16", "close": 4.457484, "volume": 2182416.0}, {"date": "2020-06-17", "close": 4.53726, "volume": 1555369.0}, {"date": "2020-06-18", "close": 4.467456, "volume": 1984008.0}, {"date": "2020-06-19", "close": 4.607064, "volume": 2617185.0}, {"date": "2020-06-22", "close": 4.557204, "volume": 2003767.0}, {"date": "2020-06-23", "close": 4.577148, "volume": 1414058.0}, {"date": "2020-06-24", "close": 4.646952, "volume": 1516070.0}, {"date": "2020-06-25", "close": 4.447512, "volume": 3165152.0}, {"date": "2020-06-26", "close": 4.43754, "volume": 1933950.0}, {"date": "2020-06-29", "close": 4.317876, "volume": 1489952.0}, {"date": "2020-06-30", "close": 4.268016, "volume": 3871172.0}, {"date": "2020-07-01", "close": 4.447512, "volume": 992129.0}, {"date": "2020-07-02", "close": 4.547232, "volume": 1050496.0}, {"date": "2020-07-03", "close": 4.497372, "volume": 724956.0}, {"date": "2020-07-06", "close": 4.43754, "volume": 861064.0}, {"date": "2020-07-07", "close": 4.38768, "volume": 938952.0}, {"date": "2020-07-08", "close": 4.198212, "volume": 1680924.0}, {"date": "2020-07-09", "close": 4.258044, "volume": 2236212.0}, {"date": "2020-07-10", "close": 4.307904, "volume": 2036373.0}, {"date": "2020-07-13", "close": 4.307904, "volume": 1234539.0}, {"date": "2020-07-14", "close": 4.357764, "volume": 1128407.0}, {"date": "2020-07-15", "close": 4.33782, "volume": 1093644.0}, {"date": "2020-07-16", "close": 4.277988, "volume": 1638623.0}, {"date": "2020-07-17", "close": 4.367736, "volume": 1706163.0}, {"date": "2020-07-20", "close": 4.407624, "volume": 928667.0}, {"date": "2020-07-21", "close": 4.4874, "volume": 1713885.0}, {"date": "2020-07-22", "close": 4.517316, "volume": 2500206.0}, {"date": "2020-07-23", "close": 4.63698, "volume": 2392445.0}, {"date": "2020-07-24", "close": 4.696812, "volume": 2807363.0}, {"date": "2020-07-27", "close": 4.68684, "volume": 1955392.0}, {"date": "2020-07-28", "close": 4.63698, "volume": 1669933.0}, {"date": "2020-07-29", "close": 4.58712, "volume": 2514560.0}, {"date": "2020-07-30", "close": 4.666896, "volume": 1574470.0}, {"date": "2020-07-31", "close": 4.617036, "volume": 1763664.0}, {"date": "2020-08-03", "close": 4.676868, "volume": 1565475.0}, {"date": "2020-08-04", "close": 4.726728, "volume": 2198441.0}, {"date": "2020-08-05", "close": 4.796532, "volume": 1742733.0}, {"date": "2020-08-06", "close": 4.716756, "volume": 1693011.0}, {"date": "2020-08-07", "close": 4.956084, "volume": 3367523.0}, {"date": "2020-08-10", "close": 4.766616, "volume": 2440131.0}, {"date": "2020-08-11", "close": 4.83642, "volume": 1743283.0}, {"date": "2020-08-12", "close": 4.776588, "volume": 3076431.0}, {"date": "2020-08-13", "close": 4.726728, "volume": 3121632.0}, {"date": "2020-08-14", "close": 4.756644, "volume": 2122936.0}, {"date": "2020-08-17", "close": 4.746672, "volume": 2749436.0}, {"date": "2020-08-18", "close": 4.846392, "volume": 2613439.0}, {"date": "2020-08-19", "close": 4.83642, "volume": 1724206.0}, {"date": "2020-08-20", "close": 4.906224, "volume": 1259278.0}, {"date": "2020-08-21", "close": 4.946112, "volume": 1295778.0}, {"date": "2020-08-24", "close": 4.88628, "volume": 1810133.0}, {"date": "2020-08-25", "close": 4.946112, "volume": 1639879.0}, {"date": "2020-08-26", "close": 4.926168, "volume": 2214315.0}, {"date": "2020-08-27", "close": 4.896252, "volume": 3406496.0}, {"date": "2020-08-28", "close": 4.916196, "volume": 1351452.0}, {"date": "2020-08-31", "close": 4.93614, "volume": 902571.0}, {"date": "2020-09-01", "close": 4.876308, "volume": 2011153.0}, {"date": "2020-09-02", "close": 4.986, "volume": 1807845.0}, {"date": "2020-09-03", "close": 5.045832, "volume": 2494259.0}, {"date": "2020-09-04", "close": 4.986, "volume": 1521048.0}, {"date": "2020-09-07", "close": 4.976028, "volume": 1236202.0}, {"date": "2020-09-08", "close": 5.045832, "volume": 1617847.0}, {"date": "2020-09-09", "close": 5.015916, "volume": 2761024.0}, {"date": "2020-09-11", "close": 4.93614, "volume": 3633038.0}, {"date": "2020-09-14", "close": 5.005944, "volume": 2386640.0}, {"date": "2020-09-15", "close": 5.145552, "volume": 2682338.0}, {"date": "2020-09-16", "close": 5.215356, "volume": 2225812.0}, {"date": "2020-09-17", "close": 5.145552, "volume": 2243728.0}, {"date": "2020-09-18", "close": 5.18544, "volume": 6836953.0}, {"date": "2020-09-21", "close": 5.115636, "volume": 1569502.0}, {"date": "2020-09-22", "close": 5.065776, "volume": 1897346.0}, {"date": "2020-09-23", "close": 5.115636, "volume": 2156981.0}, {"date": "2020-09-24", "close": 5.115636, "volume": 1642069.0}, {"date": "2020-09-25", "close": 5.155524, "volume": 1603434.0}, {"date": "2020-09-28", "close": 5.155524, "volume": 9896713.0}, {"date": "2020-09-29", "close": 5.18544, "volume": 2227437.0}, {"date": "2020-09-30", "close": 5.005944, "volume": 2723028.0}, {"date": "2020-10-01", "close": 5.105664, "volume": 3001605.0}, {"date": "2020-10-02", "close": 5.045832, "volume": 2249508.0}, {"date": "2020-10-05", "close": 5.165496, "volume": 1145926.0}, {"date": "2020-10-06", "close": 5.13558, "volume": 1430383.0}, {"date": "2020-10-07", "close": 5.215356, "volume": 3993437.0}, {"date": "2020-10-08", "close": 5.155524, "volume": 1460286.0}, {"date": "2020-10-09", "close": 5.13558, "volume": 1045090.0}, {"date": "2020-10-12", "close": 5.095692, "volume": 860743.0}, {"date": "2020-10-13", "close": 5.195412, "volume": 1351293.0}, {"date": "2020-10-14", "close": 5.195412, "volume": 937501.0}, {"date": "2020-10-15", "close": 5.195412, "volume": 1780800.0}, {"date": "2020-10-16", "close": 5.08572, "volume": 1283796.0}, {"date": "2020-10-19", "close": 5.055804, "volume": 1295734.0}, {"date": "2020-10-20", "close": 5.065776, "volume": 1120211.0}, {"date": "2020-10-21", "close": 5.03586, "volume": 1449845.0}, {"date": "2020-10-22", "close": 4.995972, "volume": 1336157.0}, {"date": "2020-10-23", "close": 4.986, "volume": 1399149.0}, {"date": "2020-10-26", "close": 4.926168, "volume": 1803675.0}, {"date": "2020-10-27", "close": 4.876308, "volume": 1703542.0}, {"date": "2020-10-28", "close": 4.866336, "volume": 1448032.0}, {"date": "2020-10-29", "close": 4.78656, "volume": 1345994.0}, {"date": "2020-10-30", "close": 4.756644, "volume": 1618250.0}, {"date": "2020-11-02", "close": 4.826448, "volume": 1474181.0}, {"date": "2020-11-03", "close": 4.926168, "volume": 901543.0}, {"date": "2020-11-04", "close": 4.93614, "volume": 1249263.0}, {"date": "2020-11-05", "close": 5.055804, "volume": 1676262.0}, {"date": "2020-11-06", "close": 5.105664, "volume": 1590503.0}, {"date": "2020-11-09", "close": 5.115636, "volume": 1204438.0}, {"date": "2020-11-10", "close": 4.796532, "volume": 4734867.0}, {"date": "2020-11-11", "close": 4.916196, "volume": 5061885.0}, {"date": "2020-11-12", "close": 4.916196, "volume": 1790684.0}, {"date": "2020-11-13", "close": 4.866336, "volume": 1486995.0}, {"date": "2020-11-16", "close": 4.896252, "volume": 154651.0}, {"date": "2020-11-17", "close": 4.83642, "volume": 2770029.0}, {"date": "2020-11-18", "close": 4.856364, "volume": 2194574.0}, {"date": "2020-11-19", "close": 4.876308, "volume": 1158689.0}, {"date": "2020-11-20", "close": 4.816476, "volume": 1325526.0}, {"date": "2020-11-23", "close": 4.826448, "volume": 2132554.0}, {"date": "2020-11-24", "close": 4.826448, "volume": 1312020.0}, {"date": "2020-11-25", "close": 4.876308, "volume": 1289153.0}, {"date": "2020-11-26", "close": 4.856364, "volume": 1218067.0}, {"date": "2020-11-27", "close": 4.88628, "volume": 904523.0}, {"date": "2020-11-30", "close": 4.826448, "volume": 1663149.0}, {"date": "2020-12-01", "close": 4.876308, "volume": 921506.0}, {"date": "2020-12-02", "close": 4.846392, "volume": 1559668.0}, {"date": "2020-12-03", "close": 4.866336, "volume": 974842.0}, {"date": "2020-12-04", "close": 4.856364, "volume": 1074210.0}, {"date": "2020-12-07", "close": 4.816476, "volume": 1674705.0}, {"date": "2020-12-08", "close": 4.796532, "volume": 1227714.0}, {"date": "2020-12-10", "close": 4.656924, "volume": 4920210.0}, {"date": "2020-12-11", "close": 4.68684, "volume": 3300190.0}, {"date": "2020-12-14", "close": 4.716756, "volume": 1946884.0}, {"date": "2020-12-15", "close": 4.7367, "volume": 2850078.0}, {"date": "2020-12-16", "close": 4.68684, "volume": 4145449.0}, {"date": "2020-12-17", "close": 4.78656, "volume": 3459691.0}, {"date": "2020-12-18", "close": 4.68684, "volume": 5690379.0}, {"date": "2020-12-21", "close": 4.627008, "volume": 2524627.0}, {"date": "2020-12-22", "close": 4.646952, "volume": 3183763.0}, {"date": "2020-12-23", "close": 4.696812, "volume": 3521377.0}, {"date": "2020-12-24", "close": 4.716756, "volume": 1326275.0}, {"date": "2020-12-29", "close": 4.7367, "volume": 5893972.0}, {"date": "2020-12-30", "close": 4.666896, "volume": 2298281.0}, {"date": "2020-12-31", "close": 4.63698, "volume": 1160741.0}, {"date": "2021-01-04", "close": 4.656924, "volume": 1235466.0}, {"date": "2021-01-05", "close": 4.666896, "volume": 1670440.0}, {"date": "2021-01-06", "close": 4.646952, "volume": 1902326.0}, {"date": "2021-01-07", "close": 4.507344, "volume": 2878333.0}, {"date": "2021-01-08", "close": 4.467456, "volume": 2570696.0}, {"date": "2021-01-11", "close": 4.407624, "volume": 1786283.0}, {"date": "2021-01-12", "close": 4.367736, "volume": 1965553.0}, {"date": "2021-01-13", "close": 4.377708, "volume": 2178279.0}, {"date": "2021-01-14", "close": 4.447512, "volume": 1774624.0}, {"date": "2021-01-15", "close": 4.4874, "volume": 2077265.0}, {"date": "2021-01-18", "close": 4.477428, "volume": 1297682.0}, {"date": "2021-01-19", "close": 4.4874, "volume": 1899097.0}, {"date": "2021-01-20", "close": 4.457484, "volume": 1382699.0}, {"date": "2021-01-21", "close": 4.407624, "volume": 2995231.0}, {"date": "2021-01-22", "close": 4.43754, "volume": 1208541.0}, {"date": "2021-01-25", "close": 4.427568, "volume": 1055877.0}, {"date": "2021-01-27", "close": 4.577148, "volume": 2734632.0}, {"date": "2021-01-28", "close": 4.53726, "volume": 1971634.0}, {"date": "2021-01-29", "close": 4.607064, "volume": 2371235.0}, {"date": "2021-02-01", "close": 4.627008, "volume": 2612054.0}, {"date": "2021-02-02", "close": 4.597092, "volume": 2716823.0}, {"date": "2021-02-03", "close": 4.726728, "volume": 2545539.0}, {"date": "2021-02-04", "close": 4.646952, "volume": 2907281.0}, {"date": "2021-02-05", "close": 4.68684, "volume": 2960930.0}, {"date": "2021-02-08", "close": 4.68684, "volume": 2069444.0}, {"date": "2021-02-09", "close": 4.676868, "volume": 1574892.0}, {"date": "2021-02-10", "close": 4.78656, "volume": 2135716.0}, {"date": "2021-02-11", "close": 4.726728, "volume": 1717179.0}, {"date": "2021-02-12", "close": 4.806504, "volume": 1877173.0}, {"date": "2021-02-15", "close": 4.78656, "volume": 1995585.0}, {"date": "2021-02-16", "close": 4.826448, "volume": 2740736.0}, {"date": "2021-02-17", "close": 4.696812, "volume": 2252799.0}, {"date": "2021-02-18", "close": 4.617036, "volume": 2265299.0}, {"date": "2021-02-19", "close": 4.577148, "volume": 2227924.0}, {"date": "2021-02-22", "close": 4.577148, "volume": 2579463.0}, {"date": "2021-02-23", "close": 4.617036, "volume": 2075603.0}, {"date": "2021-02-24", "close": 4.666896, "volume": 2314109.0}, {"date": "2021-02-25", "close": 4.646952, "volume": 1506504.0}, {"date": "2021-02-26", "close": 4.607064, "volume": 2261463.0}, {"date": "2021-03-01", "close": 4.726728, "volume": 2515871.0}, {"date": "2021-03-02", "close": 4.7367, "volume": 1920176.0}, {"date": "2021-03-03", "close": 4.7367, "volume": 1305366.0}, {"date": "2021-03-04", "close": 4.706784, "volume": 1536892.0}, {"date": "2021-03-05", "close": 4.676868, "volume": 1140003.0}, {"date": "2021-03-08", "close": 4.68684, "volume": 1167173.0}, {"date": "2021-03-09", "close": 4.646952, "volume": 1577262.0}, {"date": "2021-03-10", "close": 4.617036, "volume": 1937808.0}, {"date": "2021-03-11", "close": 4.58712, "volume": 1509981.0}, {"date": "2021-03-12", "close": 4.627008, "volume": 954362.0}, {"date": "2021-03-15", "close": 4.646952, "volume": 2028584.0}, {"date": "2021-03-16", "close": 4.696812, "volume": 2286235.0}, {"date": "2021-03-17", "close": 4.63698, "volume": 1095850.0}, {"date": "2021-03-18", "close": 4.646952, "volume": 1720725.0}, {"date": "2021-03-19", "close": 4.68684, "volume": 3718874.0}, {"date": "2021-03-22", "close": 4.716756, "volume": 992234.0}, {"date": "2021-03-23", "close": 4.7367, "volume": 1255404.0}, {"date": "2021-03-24", "close": 4.726728, "volume": 1598714.0}, {"date": "2021-03-25", "close": 4.816476, "volume": 1488909.0}, {"date": "2021-03-26", "close": 4.826448, "volume": 1229322.0}, {"date": "2021-03-29", "close": 4.776588, "volume": 1058206.0}, {"date": "2021-03-30", "close": 4.676868, "volume": 1368105.0}, {"date": "2021-03-31", "close": 4.706784, "volume": 1908885.0}, {"date": "2021-04-01", "close": 4.756644, "volume": 1105757.0}, {"date": "2021-04-06", "close": 4.776588, "volume": 852761.0}, {"date": "2021-04-07", "close": 4.866336, "volume": 4069593.0}, {"date": "2021-04-08", "close": 4.856364, "volume": 1344972.0}, {"date": "2021-04-09", "close": 4.88628, "volume": 1147687.0}, {"date": "2021-04-12", "close": 4.856364, "volume": 1078035.0}, {"date": "2021-04-13", "close": 4.846392, "volume": 1114936.0}, {"date": "2021-04-14", "close": 4.88628, "volume": 1384322.0}, {"date": "2021-04-15", "close": 4.866336, "volume": 1383593.0}, {"date": "2021-04-16", "close": 4.896252, "volume": 1767002.0}, {"date": "2021-04-19", "close": 4.866336, "volume": 741062.0}, {"date": "2021-04-20", "close": 4.856364, "volume": 1112203.0}, {"date": "2021-04-21", "close": 4.83642, "volume": 1406828.0}, {"date": "2021-04-22", "close": 4.896252, "volume": 1310867.0}, {"date": "2021-04-23", "close": 4.896252, "volume": 1592803.0}, {"date": "2021-04-26", "close": 4.876308, "volume": 978144.0}, {"date": "2021-04-27", "close": 4.866336, "volume": 1244110.0}, {"date": "2021-04-28", "close": 4.896252, "volume": 877651.0}, {"date": "2021-04-29", "close": 4.896252, "volume": 1394695.0}, {"date": "2021-04-30", "close": 4.876308, "volume": 883176.0}, {"date": "2021-05-03", "close": 4.916196, "volume": 1350139.0}, {"date": "2021-05-04", "close": 4.906224, "volume": 897683.0}, {"date": "2021-05-05", "close": 4.88628, "volume": 1110363.0}, {"date": "2021-05-06", "close": 4.83642, "volume": 1157016.0}, {"date": "2021-05-07", "close": 4.866336, "volume": 750469.0}, {"date": "2021-05-10", "close": 4.806504, "volume": 1682320.0}, {"date": "2021-05-11", "close": 4.766616, "volume": 1103757.0}, {"date": "2021-05-12", "close": 4.776588, "volume": 1570795.0}, {"date": "2021-05-13", "close": 4.726728, "volume": 1126256.0}, {"date": "2021-05-14", "close": 4.826448, "volume": 1008966.0}, {"date": "2021-05-17", "close": 4.796532, "volume": 890347.0}, {"date": "2021-05-19", "close": 4.66, "volume": 2729540.0}, {"date": "2021-05-20", "close": 4.75, "volume": 1864957.0}, {"date": "2021-05-21", "close": 4.77, "volume": 1400963.0}, {"date": "2021-05-24", "close": 4.76, "volume": 1004248.0}, {"date": "2021-05-25", "close": 4.81, "volume": 1388981.0}, {"date": "2021-05-26", "close": 4.84, "volume": 1188295.0}, {"date": "2021-05-27", "close": 4.79, "volume": 2075640.0}, {"date": "2021-05-28", "close": 4.78, "volume": 1923333.0}, {"date": "2021-05-31", "close": 4.78, "volume": 1360280.0}, {"date": "2021-06-01", "close": 4.73, "volume": 1468198.0}, {"date": "2021-06-02", "close": 4.78, "volume": 2421139.0}, {"date": "2021-06-03", "close": 4.84, "volume": 2032298.0}, {"date": "2021-06-04", "close": 4.8, "volume": 1880330.0}, {"date": "2021-06-07", "close": 4.88, "volume": 1251131.0}, {"date": "2021-06-08", "close": 4.94, "volume": 2794673.0}, {"date": "2021-06-09", "close": 4.91, "volume": 1452163.0}, {"date": "2021-06-10", "close": 4.92, "volume": 2253054.0}, {"date": "2021-06-11", "close": 4.9, "volume": 1893588.0}, {"date": "2021-06-15", "close": 4.87, "volume": 2356599.0}, {"date": "2021-06-16", "close": 4.86, "volume": 1698920.0}, {"date": "2021-06-17", "close": 4.81, "volume": 2134928.0}, {"date": "2021-06-18", "close": 4.83, "volume": 3641286.0}, {"date": "2021-06-21", "close": 4.81, "volume": 2607255.0}, {"date": "2021-06-22", "close": 4.82, "volume": 2807596.0}, {"date": "2021-06-23", "close": 4.8, "volume": 1465590.0}, {"date": "2021-06-24", "close": 4.81, "volume": 2306020.0}, {"date": "2021-06-25", "close": 4.83, "volume": 2705724.0}, {"date": "2021-06-28", "close": 4.81, "volume": 1525791.0}, {"date": "2021-06-29", "close": 4.78, "volume": 2343211.0}, {"date": "2021-06-30", "close": 4.75, "volume": 1978641.0}, {"date": "2021-07-01", "close": 4.78, "volume": 2803863.0}, {"date": "2021-07-02", "close": 4.8, "volume": 1774382.0}, {"date": "2021-07-05", "close": 4.82, "volume": 1406647.0}, {"date": "2021-07-06", "close": 4.81, "volume": 2095480.0}, {"date": "2021-07-07", "close": 4.88, "volume": 2461005.0}, {"date": "2021-07-08", "close": 4.87, "volume": 1991279.0}, {"date": "2021-07-09", "close": 4.88, "volume": 1996682.0}, {"date": "2021-07-12", "close": 4.93, "volume": 1286971.0}, {"date": "2021-07-13", "close": 4.91, "volume": 1478148.0}, {"date": "2021-07-14", "close": 4.9, "volume": 1834290.0}, {"date": "2021-07-15", "close": 4.87, "volume": 2237520.0}, {"date": "2021-07-16", "close": 4.9, "volume": 1026304.0}, {"date": "2021-07-19", "close": 4.9, "volume": 2344379.0}, {"date": "2021-07-20", "close": 4.91, "volume": 1714118.0}, {"date": "2021-07-21", "close": 4.9, "volume": 1519570.0}, {"date": "2021-07-22", "close": 4.88, "volume": 1790723.0}, {"date": "2021-07-23", "close": 4.94, "volume": 1856013.0}, {"date": "2021-07-26", "close": 4.94, "volume": 1626791.0}, {"date": "2021-07-27", "close": 4.91, "volume": 1589098.0}, {"date": "2021-07-28", "close": 4.9, "volume": 1912590.0}, {"date": "2021-07-29", "close": 4.84, "volume": 1810412.0}, {"date": "2021-07-30", "close": 4.92, "volume": 1869728.0}, {"date": "2021-08-02", "close": 4.92, "volume": 1153702.0}, {"date": "2021-08-03", "close": 4.89, "volume": 1165245.0}, {"date": "2021-08-04", "close": 4.9, "volume": 1464927.0}, {"date": "2021-08-05", "close": 4.95, "volume": 1802965.0}, {"date": "2021-08-06", "close": 4.98, "volume": 2243437.0}, {"date": "2021-08-09", "close": 5.12, "volume": 2144808.0}, {"date": "2021-08-10", "close": 5.13, "volume": 2226617.0}, {"date": "2021-08-11", "close": 5.07, "volume": 2862959.0}, {"date": "2021-08-12", "close": 5.05, "volume": 1457006.0}, {"date": "2021-08-13", "close": 5.09, "volume": 1728686.0}, {"date": "2021-08-16", "close": 5.12, "volume": 1947978.0}, {"date": "2021-08-17", "close": 5.11, "volume": 1953824.0}, {"date": "2021-08-18", "close": 5.21, "volume": 2322980.0}, {"date": "2021-08-19", "close": 5.17, "volume": 2723394.0}, {"date": "2021-08-20", "close": 5.25, "volume": 1626231.0}, {"date": "2021-08-23", "close": 5.27, "volume": 1533838.0}, {"date": "2021-08-24", "close": 5.23, "volume": 1282966.0}, {"date": "2021-08-25", "close": 5.19, "volume": 1897646.0}, {"date": "2021-08-26", "close": 5.18, "volume": 1344845.0}, {"date": "2021-08-27", "close": 5.18, "volume": 2449269.0}, {"date": "2021-08-30", "close": 5.19, "volume": 2086033.0}, {"date": "2021-08-31", "close": 5.24, "volume": 2246430.0}, {"date": "2021-09-01", "close": 5.28, "volume": 2043853.0}, {"date": "2021-09-02", "close": 5.31, "volume": 1824992.0}, {"date": "2021-09-03", "close": 5.35, "volume": 1216265.0}, {"date": "2021-09-06", "close": 5.36, "volume": 1199641.0}, {"date": "2021-09-07", "close": 5.33, "volume": 1698806.0}, {"date": "2021-09-08", "close": 5.31, "volume": 2240734.0}, {"date": "2021-09-09", "close": 5.27, "volume": 4224072.0}, {"date": "2021-09-10", "close": 5.29, "volume": 1633224.0}, {"date": "2021-09-13", "close": 5.25, "volume": 2422572.0}, {"date": "2021-09-14", "close": 5.3, "volume": 2007585.0}, {"date": "2021-09-15", "close": 5.33, "volume": 1251082.0}, {"date": "2021-09-16", "close": 5.32, "volume": 2139645.0}, {"date": "2021-09-17", "close": 5.28, "volume": 5851542.0}, {"date": "2021-09-20", "close": 5.12, "volume": 3810557.0}, {"date": "2021-09-21", "close": 5.05, "volume": 4833598.0}, {"date": "2021-09-22", "close": 5.09, "volume": 4003807.0}, {"date": "2021-09-23", "close": 5.11, "volume": 3185744.0}, {"date": "2021-09-24", "close": 4.97, "volume": 3207844.0}, {"date": "2021-09-27", "close": 4.99, "volume": 2145468.0}, {"date": "2021-09-28", "close": 4.93, "volume": 4280878.0}, {"date": "2021-09-29", "close": 4.91, "volume": 5840084.0}, {"date": "2021-09-30", "close": 4.94, "volume": 3362228.0}, {"date": "2021-10-01", "close": 4.84, "volume": 2460276.0}, {"date": "2021-10-04", "close": 4.91, "volume": 1334078.0}, {"date": "2021-10-05", "close": 4.92, "volume": 2416211.0}, {"date": "2021-10-06", "close": 4.88, "volume": 2384247.0}, {"date": "2021-10-07", "close": 4.92, "volume": 2094603.0}, {"date": "2021-10-08", "close": 4.94, "volume": 1686949.0}, {"date": "2021-10-11", "close": 4.91, "volume": 1910484.0}, {"date": "2021-10-12", "close": 4.88, "volume": 1595876.0}, {"date": "2021-10-13", "close": 4.92, "volume": 1159303.0}, {"date": "2021-10-14", "close": 4.92, "volume": 3813143.0}, {"date": "2021-10-15", "close": 4.93, "volume": 2478962.0}, {"date": "2021-10-18", "close": 4.86, "volume": 3000642.0}, {"date": "2021-10-19", "close": 4.9, "volume": 2842785.0}, {"date": "2021-10-20", "close": 4.94, "volume": 2121403.0}, {"date": "2021-10-21", "close": 4.93, "volume": 2236396.0}, {"date": "2021-10-22", "close": 4.99, "volume": 4704097.0}, {"date": "2021-10-25", "close": 4.98, "volume": 1251030.0}, {"date": "2021-10-26", "close": 4.97, "volume": 1101585.0}, {"date": "2021-10-27", "close": 4.97, "volume": 1219577.0}, {"date": "2021-10-28", "close": 4.97, "volume": 1808573.0}, {"date": "2021-10-29", "close": 4.86, "volume": 2757632.0}, {"date": "2021-11-01", "close": 4.86, "volume": 1954208.0}, {"date": "2021-11-02", "close": 4.84, "volume": 851168.0}, {"date": "2021-11-03", "close": 4.87, "volume": 1072442.0}, {"date": "2021-11-04", "close": 4.89, "volume": 2052830.0}, {"date": "2021-11-05", "close": 4.89, "volume": 2147801.0}, {"date": "2021-11-08", "close": 4.88, "volume": 2213897.0}, {"date": "2021-11-09", "close": 4.85, "volume": 2004220.0}, {"date": "2021-11-10", "close": 4.86, "volume": 1730888.0}, {"date": "2021-11-11", "close": 4.77, "volume": 2619210.0}, {"date": "2021-11-12", "close": 4.77, "volume": 1873663.0}, {"date": "2021-11-15", "close": 4.74, "volume": 2342187.0}, {"date": "2021-11-16", "close": 4.7, "volume": 2513720.0}, {"date": "2021-11-17", "close": 4.76, "volume": 2300313.0}, {"date": "2021-11-18", "close": 4.82, "volume": 1391267.0}, {"date": "2021-11-19", "close": 4.83, "volume": 1606208.0}, {"date": "2021-11-22", "close": 4.83, "volume": 1496408.0}, {"date": "2021-11-23", "close": 4.9, "volume": 2000583.0}, {"date": "2021-11-24", "close": 4.89, "volume": 2346269.0}, {"date": "2021-11-25", "close": 4.92, "volume": 1873127.0}, {"date": "2021-11-26", "close": 4.86, "volume": 1507388.0}, {"date": "2021-11-29", "close": 4.82, "volume": 2162125.0}, {"date": "2021-11-30", "close": 4.84, "volume": 3333602.0}, {"date": "2021-12-01", "close": 4.85, "volume": 1907213.0}, {"date": "2021-12-02", "close": 4.82, "volume": 2080153.0}, {"date": "2021-12-03", "close": 4.84, "volume": 2620322.0}, {"date": "2021-12-06", "close": 4.88, "volume": 2907996.0}, {"date": "2021-12-07", "close": 4.96, "volume": 3811371.0}, {"date": "2021-12-08", "close": 5.08, "volume": 11906521.0}, {"date": "2021-12-09", "close": 5.06, "volume": 2592343.0}, {"date": "2021-12-10", "close": 5.03, "volume": 3816047.0}, {"date": "2021-12-13", "close": 5.14, "volume": 2432800.0}, {"date": "2021-12-14", "close": 5.23, "volume": 3479094.0}, {"date": "2021-12-15", "close": 5.18, "volume": 2416524.0}, {"date": "2021-12-16", "close": 5.17, "volume": 3734539.0}, {"date": "2021-12-17", "close": 5.16, "volume": 4986586.0}, {"date": "2021-12-20", "close": 5.13, "volume": 3074031.0}, {"date": "2021-12-21", "close": 5.08, "volume": 2114802.0}, {"date": "2021-12-22", "close": 5.01, "volume": 3523949.0}, {"date": "2021-12-23", "close": 5.06, "volume": 2026478.0}, {"date": "2021-12-24", "close": 5.07, "volume": 1099687.0}, {"date": "2021-12-29", "close": 5.14, "volume": 6955443.0}, {"date": "2021-12-30", "close": 5.08, "volume": 3153460.0}, {"date": "2021-12-31", "close": 5.05, "volume": 1349435.0}, {"date": "2022-01-04", "close": 5.1, "volume": 2038712.0}, {"date": "2022-01-05", "close": 5.14, "volume": 3065973.0}, {"date": "2022-01-06", "close": 5.0, "volume": 2940055.0}, {"date": "2022-01-07", "close": 5.04, "volume": 1236971.0}, {"date": "2022-01-10", "close": 5.0, "volume": 1087058.0}, {"date": "2022-01-11", "close": 4.91, "volume": 1791676.0}, {"date": "2022-01-12", "close": 4.93, "volume": 2782516.0}, {"date": "2022-01-13", "close": 4.93, "volume": 3258903.0}, {"date": "2022-01-14", "close": 4.95, "volume": 1704191.0}, {"date": "2022-01-17", "close": 4.97, "volume": 1492842.0}, {"date": "2022-01-18", "close": 4.98, "volume": 1878514.0}, {"date": "2022-01-19", "close": 4.97, "volume": 1853672.0}, {"date": "2022-01-20", "close": 4.9, "volume": 2628275.0}, {"date": "2022-01-21", "close": 4.83, "volume": 2193995.0}, {"date": "2022-01-24", "close": 4.87, "volume": 2687504.0}, {"date": "2022-01-25", "close": 4.74, "volume": 3388000.0}, {"date": "2022-01-27", "close": 4.7, "volume": 5267729.0}, {"date": "2022-01-28", "close": 4.78, "volume": 6203994.0}, {"date": "2022-01-31", "close": 4.82, "volume": 1554300.0}, {"date": "2022-02-01", "close": 4.89, "volume": 2068386.0}, {"date": "2022-02-02", "close": 4.9, "volume": 1971398.0}, {"date": "2022-02-03", "close": 4.9, "volume": 1265355.0}, {"date": "2022-02-04", "close": 4.9, "volume": 2123896.0}, {"date": "2022-02-07", "close": 4.86, "volume": 1946763.0}, {"date": "2022-02-08", "close": 4.91, "volume": 2866160.0}, {"date": "2022-02-09", "close": 4.96, "volume": 4050428.0}, {"date": "2022-02-10", "close": 4.99, "volume": 3591759.0}, {"date": "2022-02-11", "close": 4.87, "volume": 3155253.0}, {"date": "2022-02-14", "close": 4.88, "volume": 2906447.0}, {"date": "2022-02-15", "close": 4.89, "volume": 3187517.0}, {"date": "2022-02-16", "close": 4.94, "volume": 2101285.0}, {"date": "2022-02-17", "close": 4.98, "volume": 1931180.0}, {"date": "2022-02-18", "close": 5.01, "volume": 1829037.0}, {"date": "2022-02-21", "close": 5.08, "volume": 2111989.0}, {"date": "2022-02-22", "close": 5.03, "volume": 2532115.0}, {"date": "2022-02-23", "close": 5.05, "volume": 1955440.0}, {"date": "2022-02-24", "close": 5.02, "volume": 3409628.0}, {"date": "2022-02-25", "close": 5.08, "volume": 2475415.0}, {"date": "2022-02-28", "close": 5.14, "volume": 3429898.0}, {"date": "2022-03-01", "close": 5.11, "volume": 2635595.0}, {"date": "2022-03-02", "close": 5.06, "volume": 2984730.0}, {"date": "2022-03-03", "close": 5.08, "volume": 1573742.0}, {"date": "2022-03-04", "close": 5.07, "volume": 2666278.0}, {"date": "2022-03-07", "close": 5.04, "volume": 2538444.0}, {"date": "2022-03-08", "close": 5.07, "volume": 2660399.0}, {"date": "2022-03-09", "close": 5.13, "volume": 1885568.0}, {"date": "2022-03-10", "close": 5.17, "volume": 2510264.0}, {"date": "2022-03-11", "close": 5.11, "volume": 2658420.0}, {"date": "2022-03-14", "close": 5.17, "volume": 1669257.0}, {"date": "2022-03-15", "close": 5.2, "volume": 8340152.0}, {"date": "2022-03-16", "close": 5.25, "volume": 7934304.0}, {"date": "2022-03-17", "close": 5.25, "volume": 3458270.0}, {"date": "2022-03-18", "close": 5.34, "volume": 14189374.0}, {"date": "2022-03-21", "close": 5.3, "volume": 2163625.0}, {"date": "2022-03-22", "close": 5.31, "volume": 2021362.0}, {"date": "2022-03-23", "close": 5.27, "volume": 2039291.0}, {"date": "2022-03-24", "close": 5.28, "volume": 1525423.0}, {"date": "2022-03-25", "close": 5.28, "volume": 3036211.0}, {"date": "2022-03-28", "close": 5.27, "volume": 1850360.0}, {"date": "2022-03-29", "close": 5.32, "volume": 3900283.0}, {"date": "2022-03-30", "close": 5.28, "volume": 3809285.0}, {"date": "2022-03-31", "close": 5.32, "volume": 3952713.0}, {"date": "2022-04-01", "close": 5.34, "volume": 2170508.0}, {"date": "2022-04-04", "close": 5.4, "volume": 2460751.0}, {"date": "2022-04-05", "close": 5.38, "volume": 1444115.0}, {"date": "2022-04-06", "close": 5.35, "volume": 2114885.0}, {"date": "2022-04-07", "close": 5.38, "volume": 1811734.0}, {"date": "2022-04-08", "close": 5.32, "volume": 2599738.0}, {"date": "2022-04-11", "close": 5.32, "volume": 1960610.0}, {"date": "2022-04-12", "close": 5.32, "volume": 1098226.0}, {"date": "2022-04-13", "close": 5.31, "volume": 1666787.0}, {"date": "2022-04-14", "close": 5.3, "volume": 2368414.0}, {"date": "2022-04-19", "close": 5.33, "volume": 2128240.0}, {"date": "2022-04-20", "close": 5.33, "volume": 1954408.0}, {"date": "2022-04-21", "close": 5.42, "volume": 1227603.0}, {"date": "2022-04-22", "close": 5.4, "volume": 1232331.0}, {"date": "2022-04-26", "close": 5.32, "volume": 1929248.0}, {"date": "2022-04-27", "close": 5.33, "volume": 2005471.0}, {"date": "2022-04-28", "close": 5.34, "volume": 1718411.0}, {"date": "2022-04-29", "close": 5.36, "volume": 1695358.0}, {"date": "2022-05-02", "close": 5.22, "volume": 2209833.0}, {"date": "2022-05-03", "close": 5.1, "volume": 2563564.0}, {"date": "2022-05-04", "close": 5.0, "volume": 2995651.0}, {"date": "2022-05-05", "close": 5.04, "volume": 1732551.0}, {"date": "2022-05-06", "close": 4.91, "volume": 3790129.0}, {"date": "2022-05-09", "close": 4.83, "volume": 3388740.0}, {"date": "2022-05-10", "close": 4.82, "volume": 3834333.0}, {"date": "2022-05-11", "close": 4.88, "volume": 3090538.0}, {"date": "2022-05-12", "close": 4.83, "volume": 2214189.0}, {"date": "2022-05-13", "close": 4.85, "volume": 3672927.0}, {"date": "2022-05-16", "close": 4.89, "volume": 1859008.0}, {"date": "2022-05-17", "close": 4.86, "volume": 2256342.0}, {"date": "2022-05-18", "close": 4.93, "volume": 2311088.0}, {"date": "2022-05-19", "close": 4.91, "volume": 1671669.0}, {"date": "2022-05-20", "close": 4.9, "volume": 1533637.0}, {"date": "2022-05-23", "close": 4.89, "volume": 1040835.0}, {"date": "2022-05-24", "close": 4.88, "volume": 962920.0}, {"date": "2022-05-25", "close": 4.9, "volume": 1283573.0}, {"date": "2022-05-26", "close": 4.86, "volume": 2159333.0}, {"date": "2022-05-27", "close": 4.86, "volume": 964543.0}, {"date": "2022-05-30", "close": 4.9, "volume": 1879737.0}, {"date": "2022-05-31", "close": 4.92, "volume": 2236159.0}, {"date": "2022-06-01", "close": 4.92, "volume": 2485341.0}, {"date": "2022-06-02", "close": 4.91, "volume": 1389134.0}, {"date": "2022-06-03", "close": 4.91, "volume": 1112309.0}, {"date": "2022-06-06", "close": 4.9, "volume": 1046961.0}, {"date": "2022-06-07", "close": 4.82, "volume": 2426420.0}, {"date": "2022-06-08", "close": 4.67, "volume": 5364337.0}, {"date": "2022-06-09", "close": 4.63, "volume": 2454257.0}, {"date": "2022-06-10", "close": 4.47, "volume": 3139539.0}, {"date": "2022-06-14", "close": 4.34, "volume": 3609451.0}, {"date": "2022-06-15", "close": 4.21, "volume": 2950995.0}, {"date": "2022-06-16", "close": 4.26, "volume": 3780236.0}, {"date": "2022-06-17", "close": 4.25, "volume": 5368663.0}, {"date": "2022-06-20", "close": 4.39, "volume": 2226988.0}, {"date": "2022-06-21", "close": 4.33, "volume": 2712821.0}, {"date": "2022-06-22", "close": 4.31, "volume": 2670527.0}, {"date": "2022-06-23", "close": 4.44, "volume": 2922125.0}, {"date": "2022-06-24", "close": 4.47, "volume": 3760682.0}, {"date": "2022-06-27", "close": 4.59, "volume": 1981564.0}, {"date": "2022-06-28", "close": 4.64, "volume": 2429183.0}, {"date": "2022-06-29", "close": 4.3, "volume": 4870627.0}, {"date": "2022-06-30", "close": 4.27, "volume": 3695955.0}, {"date": "2022-07-01", "close": 4.33, "volume": 1511109.0}, {"date": "2022-07-04", "close": 4.41, "volume": 1809391.0}, {"date": "2022-07-05", "close": 4.37, "volume": 975305.0}, {"date": "2022-07-06", "close": 4.45, "volume": 1347366.0}, {"date": "2022-07-07", "close": 4.42, "volume": 1657167.0}, {"date": "2022-07-08", "close": 4.44, "volume": 1216278.0}, {"date": "2022-07-11", "close": 4.41, "volume": 1276550.0}, {"date": "2022-07-12", "close": 4.43, "volume": 1170904.0}, {"date": "2022-07-13", "close": 4.43, "volume": 1313588.0}, {"date": "2022-07-14", "close": 4.4, "volume": 1714605.0}, {"date": "2022-07-15", "close": 4.43, "volume": 1171771.0}, {"date": "2022-07-18", "close": 4.47, "volume": 946737.0}, {"date": "2022-07-19", "close": 4.44, "volume": 1586809.0}, {"date": "2022-07-20", "close": 4.49, "volume": 1811849.0}, {"date": "2022-07-21", "close": 4.35, "volume": 3815086.0}, {"date": "2022-07-22", "close": 4.37, "volume": 2010231.0}, {"date": "2022-07-25", "close": 4.39, "volume": 1524735.0}, {"date": "2022-07-26", "close": 4.41, "volume": 1697894.0}, {"date": "2022-07-27", "close": 4.39, "volume": 954254.0}, {"date": "2022-07-28", "close": 4.43, "volume": 1619089.0}, {"date": "2022-07-29", "close": 4.55, "volume": 3369713.0}, {"date": "2022-08-01", "close": 4.54, "volume": 1413833.0}, {"date": "2022-08-02", "close": 4.44, "volume": 2329288.0}, {"date": "2022-08-03", "close": 4.4, "volume": 3256528.0}, {"date": "2022-08-04", "close": 4.45, "volume": 1793617.0}, {"date": "2022-08-05", "close": 4.46, "volume": 1332642.0}, {"date": "2022-08-08", "close": 4.36, "volume": 1759575.0}, {"date": "2022-08-09", "close": 4.39, "volume": 2739297.0}, {"date": "2022-08-10", "close": 4.43, "volume": 1172044.0}, {"date": "2022-08-11", "close": 4.46, "volume": 1444226.0}, {"date": "2022-08-12", "close": 4.46, "volume": 1345435.0}, {"date": "2022-08-15", "close": 4.51, "volume": 1348341.0}, {"date": "2022-08-16", "close": 4.43, "volume": 1801600.0}, {"date": "2022-08-17", "close": 4.46, "volume": 1464368.0}, {"date": "2022-08-18", "close": 4.46, "volume": 1295651.0}, {"date": "2022-08-19", "close": 4.46, "volume": 1848687.0}, {"date": "2022-08-22", "close": 4.46, "volume": 1250630.0}, {"date": "2022-08-23", "close": 4.42, "volume": 2231945.0}, {"date": "2022-08-24", "close": 4.45, "volume": 1571999.0}, {"date": "2022-08-25", "close": 4.48, "volume": 1509195.0}, {"date": "2022-08-26", "close": 4.52, "volume": 1494052.0}, {"date": "2022-08-29", "close": 4.45, "volume": 1566737.0}, {"date": "2022-08-30", "close": 4.46, "volume": 2059363.0}, {"date": "2022-08-31", "close": 4.47, "volume": 1490087.0}, {"date": "2022-09-01", "close": 4.44, "volume": 2817096.0}, {"date": "2022-09-02", "close": 4.43, "volume": 1861440.0}, {"date": "2022-09-05", "close": 4.45, "volume": 2379761.0}, {"date": "2022-09-06", "close": 4.46, "volume": 1651463.0}, {"date": "2022-09-07", "close": 4.47, "volume": 2953739.0}, {"date": "2022-09-08", "close": 4.51, "volume": 2430548.0}, {"date": "2022-09-09", "close": 4.49, "volume": 2740490.0}, {"date": "2022-09-12", "close": 4.47, "volume": 1664290.0}, {"date": "2022-09-13", "close": 4.57, "volume": 1811134.0}, {"date": "2022-09-14", "close": 4.39, "volume": 3005720.0}, {"date": "2022-09-15", "close": 4.38, "volume": 3134123.0}, {"date": "2022-09-16", "close": 4.33, "volume": 10400568.0}, {"date": "2022-09-19", "close": 4.33, "volume": 1552007.0}, {"date": "2022-09-20", "close": 4.3, "volume": 1496127.0}, {"date": "2022-09-21", "close": 4.26, "volume": 2828947.0}, {"date": "2022-09-23", "close": 4.1, "volume": 3774611.0}, {"date": "2022-09-26", "close": 4.0, "volume": 4003403.0}, {"date": "2022-09-27", "close": 3.94, "volume": 3031259.0}, {"date": "2022-09-28", "close": 3.96, "volume": 2847900.0}, {"date": "2022-09-29", "close": 3.92, "volume": 2116060.0}, {"date": "2022-09-30", "close": 3.97, "volume": 2509489.0}, {"date": "2022-10-03", "close": 3.99, "volume": 1058919.0}, {"date": "2022-10-04", "close": 4.16, "volume": 2301272.0}, {"date": "2022-10-05", "close": 4.14, "volume": 2126127.0}, {"date": "2022-10-06", "close": 4.14, "volume": 1942025.0}, {"date": "2022-10-07", "close": 4.1, "volume": 1306172.0}, {"date": "2022-10-10", "close": 4.03, "volume": 1766491.0}, {"date": "2022-10-11", "close": 4.02, "volume": 1239752.0}, {"date": "2022-10-12", "close": 4.05, "volume": 1136830.0}, {"date": "2022-10-13", "close": 4.02, "volume": 1407079.0}, {"date": "2022-10-14", "close": 4.08, "volume": 908509.0}, {"date": "2022-10-17", "close": 4.0, "volume": 1394472.0}, {"date": "2022-10-18", "close": 4.12, "volume": 1696904.0}, {"date": "2022-10-19", "close": 4.11, "volume": 1606984.0}, {"date": "2022-10-20", "close": 4.05, "volume": 1998628.0}, {"date": "2022-10-21", "close": 4.01, "volume": 1388071.0}, {"date": "2022-10-24", "close": 4.06, "volume": 1586319.0}, {"date": "2022-10-25", "close": 4.13, "volume": 1905555.0}, {"date": "2022-10-26", "close": 4.3, "volume": 3047745.0}, {"date": "2022-10-27", "close": 4.29, "volume": 1802742.0}, {"date": "2022-10-28", "close": 4.31, "volume": 1605320.0}, {"date": "2022-10-31", "close": 4.35, "volume": 1794659.0}, {"date": "2022-11-01", "close": 4.42, "volume": 2144780.0}, {"date": "2022-11-02", "close": 4.33, "volume": 6485612.0}, {"date": "2022-11-03", "close": 4.28, "volume": 1391996.0}, {"date": "2022-11-04", "close": 4.26, "volume": 1186427.0}, {"date": "2022-11-07", "close": 4.21, "volume": 1319660.0}, {"date": "2022-11-08", "close": 4.23, "volume": 1188417.0}, {"date": "2022-11-09", "close": 4.28, "volume": 1228696.0}, {"date": "2022-11-10", "close": 4.27, "volume": 1170361.0}, {"date": "2022-11-11", "close": 4.4, "volume": 3050075.0}, {"date": "2022-11-14", "close": 4.31, "volume": 1338405.0}, {"date": "2022-11-15", "close": 4.27, "volume": 1222756.0}, {"date": "2022-11-16", "close": 4.29, "volume": 1461662.0}, {"date": "2022-11-17", "close": 4.32, "volume": 1480682.0}, {"date": "2022-11-18", "close": 4.32, "volume": 1276682.0}, {"date": "2022-11-21", "close": 4.34, "volume": 853131.0}, {"date": "2022-11-22", "close": 4.36, "volume": 927615.0}, {"date": "2022-11-23", "close": 4.31, "volume": 1436587.0}, {"date": "2022-11-24", "close": 4.33, "volume": 1026973.0}, {"date": "2022-11-25", "close": 4.41, "volume": 777708.0}, {"date": "2022-11-28", "close": 4.4, "volume": 1438886.0}, {"date": "2022-11-29", "close": 4.4, "volume": 1330961.0}, {"date": "2022-11-30", "close": 4.45, "volume": 2756551.0}, {"date": "2022-12-01", "close": 4.49, "volume": 1642123.0}, {"date": "2022-12-02", "close": 4.43, "volume": 1375511.0}, {"date": "2022-12-05", "close": 4.46, "volume": 1062809.0}, {"date": "2022-12-06", "close": 4.44, "volume": 1450845.0}, {"date": "2022-12-07", "close": 4.43, "volume": 2027448.0}, {"date": "2022-12-08", "close": 4.46, "volume": 1283399.0}, {"date": "2022-12-09", "close": 4.46, "volume": 1655065.0}, {"date": "2022-12-12", "close": 4.49, "volume": 1606675.0}, {"date": "2022-12-13", "close": 4.49, "volume": 1094914.0}, {"date": "2022-12-14", "close": 4.53, "volume": 1118334.0}, {"date": "2022-12-15", "close": 4.52, "volume": 2395500.0}, {"date": "2022-12-16", "close": 4.62, "volume": 3142697.0}, {"date": "2022-12-19", "close": 4.53, "volume": 900740.0}, {"date": "2022-12-20", "close": 4.41, "volume": 1301963.0}, {"date": "2022-12-21", "close": 4.48, "volume": 1524838.0}, {"date": "2022-12-22", "close": 4.52, "volume": 1041590.0}, {"date": "2022-12-23", "close": 4.52, "volume": 566029.0}, {"date": "2022-12-28", "close": 4.51, "volume": 770500.0}, {"date": "2022-12-29", "close": 4.48, "volume": 1444219.0}, {"date": "2022-12-30", "close": 4.43, "volume": 1141208.0}, {"date": "2023-01-03", "close": 4.4, "volume": 947077.0}, {"date": "2023-01-04", "close": 4.44, "volume": 1437892.0}, {"date": "2023-01-05", "close": 4.46, "volume": 1193647.0}, {"date": "2023-01-06", "close": 4.41, "volume": 796942.0}, {"date": "2023-01-09", "close": 4.46, "volume": 780939.0}, {"date": "2023-01-10", "close": 4.48, "volume": 1103568.0}, {"date": "2023-01-11", "close": 4.53, "volume": 821161.0}, {"date": "2023-01-12", "close": 4.53, "volume": 1223821.0}, {"date": "2023-01-13", "close": 4.56, "volume": 1463619.0}, {"date": "2023-01-16", "close": 4.56, "volume": 1716420.0}, {"date": "2023-01-17", "close": 4.6, "volume": 1924697.0}, {"date": "2023-01-18", "close": 4.57, "volume": 1244087.0}, {"date": "2023-01-19", "close": 4.54, "volume": 1459295.0}, {"date": "2023-01-20", "close": 4.56, "volume": 1617246.0}, {"date": "2023-01-23", "close": 4.59, "volume": 1014808.0}, {"date": "2023-01-24", "close": 4.65, "volume": 1285572.0}, {"date": "2023-01-25", "close": 4.63, "volume": 1672606.0}, {"date": "2023-01-27", "close": 4.55, "volume": 2114206.0}, {"date": "2023-01-30", "close": 4.6, "volume": 1755635.0}, {"date": "2023-01-31", "close": 4.56, "volume": 3084655.0}, {"date": "2023-02-01", "close": 4.65, "volume": 3738789.0}, {"date": "2023-02-02", "close": 4.68, "volume": 3364617.0}, {"date": "2023-02-03", "close": 4.75, "volume": 2682955.0}, {"date": "2023-02-06", "close": 4.73, "volume": 2221105.0}, {"date": "2023-02-07", "close": 4.68, "volume": 3691115.0}, {"date": "2023-02-08", "close": 4.62, "volume": 1497929.0}, {"date": "2023-02-09", "close": 4.6, "volume": 2026628.0}, {"date": "2023-02-10", "close": 4.57, "volume": 1378166.0}, {"date": "2023-02-13", "close": 4.57, "volume": 1275412.0}, {"date": "2023-02-14", "close": 4.6, "volume": 1428718.0}, {"date": "2023-02-15", "close": 4.59, "volume": 1588815.0}, {"date": "2023-02-16", "close": 4.67, "volume": 2442901.0}, {"date": "2023-02-17", "close": 4.62, "volume": 1120551.0}, {"date": "2023-02-20", "close": 4.59, "volume": 1204680.0}, {"date": "2023-02-21", "close": 4.56, "volume": 1068111.0}, {"date": "2023-02-22", "close": 4.54, "volume": 2126320.0}, {"date": "2023-02-23", "close": 4.54, "volume": 1233784.0}, {"date": "2023-02-24", "close": 4.61, "volume": 1398507.0}, {"date": "2023-02-27", "close": 4.53, "volume": 1231866.0}, {"date": "2023-02-28", "close": 4.6, "volume": 2473746.0}, {"date": "2023-03-01", "close": 4.55, "volume": 1298703.0}, {"date": "2023-03-02", "close": 4.51, "volume": 1679861.0}, {"date": "2023-03-03", "close": 4.49, "volume": 1484351.0}, {"date": "2023-03-06", "close": 4.53, "volume": 1127199.0}, {"date": "2023-03-07", "close": 4.54, "volume": 1086561.0}, {"date": "2023-03-08", "close": 4.49, "volume": 1002048.0}, {"date": "2023-03-09", "close": 4.53, "volume": 1264347.0}, {"date": "2023-03-10", "close": 4.44, "volume": 1007956.0}, {"date": "2023-03-13", "close": 4.38, "volume": 1496810.0}, {"date": "2023-03-14", "close": 4.37, "volume": 1754686.0}, {"date": "2023-03-15", "close": 4.42, "volume": 1294355.0}, {"date": "2023-03-16", "close": 4.41, "volume": 2506549.0}, {"date": "2023-03-17", "close": 4.36, "volume": 2572729.0}, {"date": "2023-03-20", "close": 4.26, "volume": 1796137.0}, {"date": "2023-03-21", "close": 4.29, "volume": 1546046.0}, {"date": "2023-03-22", "close": 4.26, "volume": 2145599.0}, {"date": "2023-03-23", "close": 4.23, "volume": 1065493.0}, {"date": "2023-03-24", "close": 4.22, "volume": 1498652.0}, {"date": "2023-03-27", "close": 4.23, "volume": 1317971.0}, {"date": "2023-03-28", "close": 4.25, "volume": 1246041.0}, {"date": "2023-03-29", "close": 4.24, "volume": 1316129.0}, {"date": "2023-03-30", "close": 4.15, "volume": 1396010.0}, {"date": "2023-03-31", "close": 4.19, "volume": 2235426.0}, {"date": "2023-04-03", "close": 4.24, "volume": 1467021.0}, {"date": "2023-04-04", "close": 4.25, "volume": 3110966.0}, {"date": "2023-04-05", "close": 4.2, "volume": 1661638.0}, {"date": "2023-04-06", "close": 4.18, "volume": 1907985.0}, {"date": "2023-04-11", "close": 4.21, "volume": 1318129.0}, {"date": "2023-04-12", "close": 4.23, "volume": 1776765.0}, {"date": "2023-04-13", "close": 4.23, "volume": 889724.0}, {"date": "2023-04-14", "close": 4.25, "volume": 806676.0}, {"date": "2023-04-17", "close": 4.32, "volume": 1096480.0}, {"date": "2023-04-18", "close": 4.28, "volume": 1076888.0}, {"date": "2023-04-19", "close": 4.28, "volume": 758402.0}, {"date": "2023-04-20", "close": 4.31, "volume": 1104077.0}, {"date": "2023-04-21", "close": 4.28, "volume": 951300.0}, {"date": "2023-04-24", "close": 4.33, "volume": 1064122.0}, {"date": "2023-04-26", "close": 4.34, "volume": 1315082.0}, {"date": "2023-04-27", "close": 4.3, "volume": 875434.0}, {"date": "2023-04-28", "close": 4.35, "volume": 1336911.0}, {"date": "2023-05-01", "close": 4.38, "volume": 873117.0}, {"date": "2023-05-02", "close": 4.28, "volume": 967120.0}, {"date": "2023-05-03", "close": 4.23, "volume": 1123987.0}, {"date": "2023-05-04", "close": 4.31, "volume": 948645.0}, {"date": "2023-05-05", "close": 4.39, "volume": 880043.0}, {"date": "2023-05-08", "close": 4.42, "volume": 959649.0}, {"date": "2023-05-09", "close": 4.37, "volume": 1251487.0}, {"date": "2023-05-10", "close": 4.38, "volume": 933786.0}, {"date": "2023-05-11", "close": 4.35, "volume": 2690508.0}, {"date": "2023-05-12", "close": 4.38, "volume": 958484.0}, {"date": "2023-05-15", "close": 4.42, "volume": 1597509.0}, {"date": "2023-05-16", "close": 4.38, "volume": 899455.0}, {"date": "2023-05-17", "close": 4.35, "volume": 926057.0}, {"date": "2023-05-18", "close": 4.33, "volume": 749081.0}, {"date": "2023-05-19", "close": 4.34, "volume": 542772.0}, {"date": "2023-05-22", "close": 4.31, "volume": 806431.0}, {"date": "2023-05-23", "close": 4.36, "volume": 866099.0}, {"date": "2023-05-24", "close": 4.33, "volume": 994268.0}, {"date": "2023-05-25", "close": 4.31, "volume": 1098140.0}, {"date": "2023-05-26", "close": 4.29, "volume": 712635.0}, {"date": "2023-05-29", "close": 4.38, "volume": 694161.0}, {"date": "2023-05-30", "close": 4.34, "volume": 693189.0}, {"date": "2023-05-31", "close": 4.31, "volume": 2926828.0}, {"date": "2023-06-01", "close": 4.31, "volume": 1045954.0}, {"date": "2023-06-02", "close": 4.32, "volume": 977023.0}, {"date": "2023-06-05", "close": 4.33, "volume": 618064.0}, {"date": "2023-06-06", "close": 4.31, "volume": 2008597.0}, {"date": "2023-06-07", "close": 4.29, "volume": 1252900.0}, {"date": "2023-06-08", "close": 4.17, "volume": 1877605.0}, {"date": "2023-06-09", "close": 4.14, "volume": 1240037.0}, {"date": "2023-06-13", "close": 4.09, "volume": 1687443.0}, {"date": "2023-06-14", "close": 4.06, "volume": 2176752.0}, {"date": "2023-06-15", "close": 4.06, "volume": 2964633.0}, {"date": "2023-06-16", "close": 4.07, "volume": 2629623.0}, {"date": "2023-06-19", "close": 4.08, "volume": 1237171.0}, {"date": "2023-06-20", "close": 4.17, "volume": 1866176.0}, {"date": "2023-06-21", "close": 4.21, "volume": 2261748.0}, {"date": "2023-06-22", "close": 4.08, "volume": 1864037.0}, {"date": "2023-06-23", "close": 3.9, "volume": 2494876.0}, {"date": "2023-06-26", "close": 3.91, "volume": 2206823.0}, {"date": "2023-06-27", "close": 4.0, "volume": 2021918.0}, {"date": "2023-06-28", "close": 4.11, "volume": 1956535.0}, {"date": "2023-06-29", "close": 4.02, "volume": 2197692.0}, {"date": "2023-06-30", "close": 4.01, "volume": 1329487.0}, {"date": "2023-07-03", "close": 4.05, "volume": 1969001.0}, {"date": "2023-07-04", "close": 4.09, "volume": 966348.0}, {"date": "2023-07-05", "close": 4.07, "volume": 1077421.0}, {"date": "2023-07-06", "close": 4.04, "volume": 1072776.0}, {"date": "2023-07-07", "close": 3.97, "volume": 1051685.0}, {"date": "2023-07-10", "close": 3.94, "volume": 1067552.0}, {"date": "2023-07-11", "close": 3.98, "volume": 1120046.0}, {"date": "2023-07-12", "close": 4.01, "volume": 1058425.0}, {"date": "2023-07-13", "close": 4.13, "volume": 1578298.0}, {"date": "2023-07-14", "close": 4.14, "volume": 807101.0}, {"date": "2023-07-17", "close": 4.12, "volume": 1222487.0}, {"date": "2023-07-18", "close": 4.06, "volume": 993209.0}, {"date": "2023-07-19", "close": 4.13, "volume": 860568.0}, {"date": "2023-07-20", "close": 4.12, "volume": 1228741.0}, {"date": "2023-07-21", "close": 4.02, "volume": 1705537.0}, {"date": "2023-07-24", "close": 4.05, "volume": 1106667.0}, {"date": "2023-07-25", "close": 4.04, "volume": 1010013.0}, {"date": "2023-07-26", "close": 4.04, "volume": 963143.0}, {"date": "2023-07-27", "close": 4.18, "volume": 1427631.0}, {"date": "2023-07-28", "close": 4.09, "volume": 1557084.0}, {"date": "2023-07-31", "close": 4.11, "volume": 1280485.0}, {"date": "2023-08-01", "close": 4.16, "volume": 875822.0}, {"date": "2023-08-02", "close": 4.06, "volume": 882386.0}, {"date": "2023-08-03", "close": 4.04, "volume": 1188582.0}, {"date": "2023-08-04", "close": 4.02, "volume": 1910847.0}, {"date": "2023-08-07", "close": 4.03, "volume": 738288.0}, {"date": "2023-08-08", "close": 3.8, "volume": 5291309.0}, {"date": "2023-08-09", "close": 3.65, "volume": 4970768.0}, {"date": "2023-08-10", "close": 3.68, "volume": 2712156.0}, {"date": "2023-08-11", "close": 3.72, "volume": 2860994.0}, {"date": "2023-08-14", "close": 3.64, "volume": 2404245.0}, {"date": "2023-08-15", "close": 3.6, "volume": 2299931.0}, {"date": "2023-08-16", "close": 3.54, "volume": 2333084.0}, {"date": "2023-08-17", "close": 3.55, "volume": 2849607.0}, {"date": "2023-08-18", "close": 3.53, "volume": 1243905.0}, {"date": "2023-08-21", "close": 3.52, "volume": 1000009.0}, {"date": "2023-08-22", "close": 3.51, "volume": 1610245.0}, {"date": "2023-08-23", "close": 3.48, "volume": 1432545.0}, {"date": "2023-08-24", "close": 3.51, "volume": 1572589.0}, {"date": "2023-08-25", "close": 3.46, "volume": 1715759.0}, {"date": "2023-08-28", "close": 3.46, "volume": 1225136.0}, {"date": "2023-08-29", "close": 3.48, "volume": 1185807.0}, {"date": "2023-08-30", "close": 3.54, "volume": 1103274.0}, {"date": "2023-08-31", "close": 3.54, "volume": 2317504.0}, {"date": "2023-09-01", "close": 3.51, "volume": 1446192.0}, {"date": "2023-09-04", "close": 3.57, "volume": 1352126.0}, {"date": "2023-09-05", "close": 3.54, "volume": 1421947.0}, {"date": "2023-09-06", "close": 3.57, "volume": 3011922.0}, {"date": "2023-09-07", "close": 3.55, "volume": 1306517.0}, {"date": "2023-09-08", "close": 3.53, "volume": 675977.0}, {"date": "2023-09-11", "close": 3.53, "volume": 729486.0}, {"date": "2023-09-12", "close": 3.57, "volume": 1152336.0}, {"date": "2023-09-13", "close": 3.49, "volume": 2081754.0}, {"date": "2023-09-14", "close": 3.47, "volume": 1705702.0}, {"date": "2023-09-15", "close": 3.5, "volume": 3969541.0}, {"date": "2023-09-18", "close": 3.47, "volume": 834367.0}, {"date": "2023-09-19", "close": 3.44, "volume": 2091569.0}, {"date": "2023-09-20", "close": 3.42, "volume": 1692165.0}, {"date": "2023-09-21", "close": 3.42, "volume": 2205754.0}, {"date": "2023-09-22", "close": 3.39, "volume": 1730740.0}, {"date": "2023-09-25", "close": 3.42, "volume": 1245359.0}, {"date": "2023-09-26", "close": 3.28, "volume": 3349458.0}, {"date": "2023-09-27", "close": 3.35, "volume": 2184744.0}, {"date": "2023-09-28", "close": 3.23, "volume": 1960599.0}, {"date": "2023-09-29", "close": 3.22, "volume": 2271099.0}, {"date": "2023-10-02", "close": 3.22, "volume": 1235603.0}, {"date": "2023-10-03", "close": 3.2, "volume": 2315640.0}, {"date": "2023-10-04", "close": 3.12, "volume": 1773661.0}, {"date": "2023-10-05", "close": 3.19, "volume": 1237996.0}, {"date": "2023-10-06", "close": 3.18, "volume": 919075.0}, {"date": "2023-10-09", "close": 3.15, "volume": 1275388.0}, {"date": "2023-10-10", "close": 3.19, "volume": 1686622.0}, {"date": "2023-10-11", "close": 3.23, "volume": 1614917.0}, {"date": "2023-10-12", "close": 3.24, "volume": 1065927.0}, {"date": "2023-10-13", "close": 3.15, "volume": 1837893.0}, {"date": "2023-10-16", "close": 3.15, "volume": 1078720.0}, {"date": "2023-10-17", "close": 3.21, "volume": 1334866.0}, {"date": "2023-10-18", "close": 3.16, "volume": 1496273.0}, {"date": "2023-10-19", "close": 3.21, "volume": 1625848.0}, {"date": "2023-10-20", "close": 3.18, "volume": 1177655.0}, {"date": "2023-10-23", "close": 3.2, "volume": 911171.0}, {"date": "2023-10-24", "close": 3.2, "volume": 814613.0}, {"date": "2023-10-25", "close": 3.13, "volume": 1676916.0}, {"date": "2023-10-26", "close": 3.07, "volume": 2194630.0}, {"date": "2023-10-27", "close": 3.11, "volume": 1659611.0}, {"date": "2023-10-30", "close": 2.99, "volume": 2063356.0}, {"date": "2023-10-31", "close": 3.02, "volume": 2904875.0}, {"date": "2023-11-01", "close": 3.06, "volume": 1769226.0}, {"date": "2023-11-02", "close": 3.15, "volume": 1421683.0}, {"date": "2023-11-03", "close": 3.27, "volume": 1830034.0}, {"date": "2023-11-06", "close": 3.29, "volume": 1262994.0}, {"date": "2023-11-07", "close": 3.27, "volume": 1490261.0}, {"date": "2023-11-08", "close": 3.3, "volume": 4828044.0}, {"date": "2023-11-09", "close": 3.3, "volume": 2301895.0}, {"date": "2023-11-10", "close": 3.28, "volume": 1227120.0}, {"date": "2023-11-13", "close": 3.24, "volume": 661102.0}, {"date": "2023-11-14", "close": 3.34, "volume": 1214227.0}, {"date": "2023-11-15", "close": 3.51, "volume": 2590804.0}, {"date": "2023-11-16", "close": 3.44, "volume": 1690414.0}, {"date": "2023-11-17", "close": 3.42, "volume": 1386933.0}, {"date": "2023-11-20", "close": 3.41, "volume": 1652042.0}, {"date": "2023-11-21", "close": 3.42, "volume": 1812839.0}, {"date": "2023-11-22", "close": 3.32, "volume": 1710354.0}, {"date": "2023-11-23", "close": 3.33, "volume": 1120123.0}, {"date": "2023-11-24", "close": 3.34, "volume": 1022137.0}, {"date": "2023-11-27", "close": 3.28, "volume": 1200964.0}, {"date": "2023-11-28", "close": 3.29, "volume": 1262797.0}, {"date": "2023-11-29", "close": 3.34, "volume": 1327976.0}, {"date": "2023-11-30", "close": 3.36, "volume": 3766309.0}, {"date": "2023-12-01", "close": 3.36, "volume": 1313985.0}, {"date": "2023-12-04", "close": 3.47, "volume": 2116854.0}, {"date": "2023-12-05", "close": 3.4, "volume": 1961052.0}, {"date": "2023-12-06", "close": 3.55, "volume": 2096529.0}, {"date": "2023-12-07", "close": 3.59, "volume": 2465538.0}, {"date": "2023-12-08", "close": 3.58, "volume": 1451362.0}, {"date": "2023-12-11", "close": 3.58, "volume": 886819.0}, {"date": "2023-12-12", "close": 3.6, "volume": 1456499.0}, {"date": "2023-12-13", "close": 3.6, "volume": 1098648.0}, {"date": "2023-12-14", "close": 3.72, "volume": 3550530.0}, {"date": "2023-12-15", "close": 3.81, "volume": 5521437.0}, {"date": "2023-12-18", "close": 3.71, "volume": 2854962.0}, {"date": "2023-12-19", "close": 3.75, "volume": 1628817.0}, {"date": "2023-12-20", "close": 3.83, "volume": 1858203.0}, {"date": "2023-12-21", "close": 3.75, "volume": 2708936.0}, {"date": "2023-12-22", "close": 3.73, "volume": 637029.0}, {"date": "2023-12-27", "close": 3.8, "volume": 1186149.0}, {"date": "2023-12-28", "close": 3.8, "volume": 1240470.0}, {"date": "2023-12-29", "close": 3.76, "volume": 1515642.0}, {"date": "2024-01-02", "close": 3.7, "volume": 857109.0}, {"date": "2024-01-03", "close": 3.63, "volume": 1349544.0}, {"date": "2024-01-04", "close": 3.61, "volume": 1171218.0}, {"date": "2024-01-05", "close": 3.63, "volume": 766191.0}, {"date": "2024-01-08", "close": 3.62, "volume": 698955.0}, {"date": "2024-01-09", "close": 3.64, "volume": 1077960.0}, {"date": "2024-01-10", "close": 3.66, "volume": 643147.0}, {"date": "2024-01-11", "close": 3.68, "volume": 1353570.0}, {"date": "2024-01-12", "close": 3.66, "volume": 765786.0}, {"date": "2024-01-15", "close": 3.58, "volume": 1625112.0}, {"date": "2024-01-16", "close": 3.57, "volume": 1848028.0}, {"date": "2024-01-17", "close": 3.52, "volume": 1581332.0}, {"date": "2024-01-18", "close": 3.44, "volume": 3409875.0}, {"date": "2024-01-19", "close": 3.46, "volume": 2115165.0}, {"date": "2024-01-22", "close": 3.54, "volume": 1353535.0}, {"date": "2024-01-23", "close": 3.52, "volume": 1179924.0}, {"date": "2024-01-24", "close": 3.61, "volume": 917805.0}, {"date": "2024-01-25", "close": 3.57, "volume": 1441055.0}, {"date": "2024-01-29", "close": 3.63, "volume": 1256774.0}, {"date": "2024-01-30", "close": 3.7, "volume": 1771761.0}, {"date": "2024-01-31", "close": 3.75, "volume": 3401059.0}, {"date": "2024-02-01", "close": 3.7, "volume": 2275554.0}, {"date": "2024-02-02", "close": 3.78, "volume": 2257246.0}, {"date": "2024-02-05", "close": 3.7, "volume": 1095413.0}, {"date": "2024-02-06", "close": 3.67, "volume": 2264926.0}, {"date": "2024-02-07", "close": 3.75, "volume": 2768608.0}, {"date": "2024-02-08", "close": 3.87, "volume": 1954244.0}, {"date": "2024-02-09", "close": 3.81, "volume": 2890269.0}, {"date": "2024-02-12", "close": 3.75, "volume": 974033.0}, {"date": "2024-02-13", "close": 3.78, "volume": 968501.0}, {"date": "2024-02-14", "close": 3.69, "volume": 1570010.0}, {"date": "2024-02-15", "close": 3.77, "volume": 1530876.0}, {"date": "2024-02-16", "close": 3.81, "volume": 1242763.0}, {"date": "2024-02-19", "close": 3.71, "volume": 1437450.0}, {"date": "2024-02-20", "close": 3.71, "volume": 1202781.0}, {"date": "2024-02-21", "close": 3.68, "volume": 1980452.0}, {"date": "2024-02-22", "close": 3.72, "volume": 1334247.0}, {"date": "2024-02-23", "close": 3.68, "volume": 1061639.0}, {"date": "2024-02-26", "close": 3.67, "volume": 1182590.0}, {"date": "2024-02-27", "close": 3.64, "volume": 1672279.0}, {"date": "2024-02-28", "close": 3.73, "volume": 1691845.0}, {"date": "2024-02-29", "close": 3.73, "volume": 2152407.0}, {"date": "2024-03-01", "close": 3.7, "volume": 1520023.0}, {"date": "2024-03-04", "close": 3.73, "volume": 1358386.0}, {"date": "2024-03-05", "close": 3.7, "volume": 1350147.0}, {"date": "2024-03-06", "close": 3.69, "volume": 911665.0}, {"date": "2024-03-07", "close": 3.74, "volume": 1123383.0}, {"date": "2024-03-08", "close": 3.8, "volume": 1416348.0}, {"date": "2024-03-11", "close": 3.8, "volume": 745128.0}, {"date": "2024-03-12", "close": 3.79, "volume": 753549.0}, {"date": "2024-03-13", "close": 3.76, "volume": 845470.0}, {"date": "2024-03-14", "close": 3.77, "volume": 1128904.0}, {"date": "2024-03-15", "close": 3.76, "volume": 3089376.0}, {"date": "2024-03-18", "close": 3.71, "volume": 1768663.0}, {"date": "2024-03-19", "close": 3.76, "volume": 1121194.0}, {"date": "2024-03-20", "close": 3.74, "volume": 924228.0}, {"date": "2024-03-21", "close": 3.79, "volume": 1376040.0}, {"date": "2024-03-22", "close": 3.76, "volume": 1381629.0}, {"date": "2024-03-25", "close": 3.81, "volume": 877879.0}, {"date": "2024-03-26", "close": 3.79, "volume": 1052486.0}, {"date": "2024-03-27", "close": 3.74, "volume": 1144827.0}, {"date": "2024-03-28", "close": 3.82, "volume": 2345586.0}, {"date": "2024-04-02", "close": 3.74, "volume": 1816282.0}, {"date": "2024-04-03", "close": 3.6, "volume": 2128511.0}, {"date": "2024-04-04", "close": 3.68, "volume": 1210708.0}, {"date": "2024-04-05", "close": 3.66, "volume": 1164135.0}, {"date": "2024-04-08", "close": 3.69, "volume": 1049508.0}, {"date": "2024-04-09", "close": 3.64, "volume": 1208603.0}, {"date": "2024-04-10", "close": 3.69, "volume": 1028214.0}, {"date": "2024-04-11", "close": 3.58, "volume": 1648978.0}, {"date": "2024-04-12", "close": 3.55, "volume": 1115028.0}, {"date": "2024-04-15", "close": 3.55, "volume": 1072686.0}, {"date": "2024-04-16", "close": 3.47, "volume": 1583432.0}, {"date": "2024-04-17", "close": 3.47, "volume": 962545.0}, {"date": "2024-04-18", "close": 3.5, "volume": 1276409.0}, {"date": "2024-04-19", "close": 3.44, "volume": 1619143.0}, {"date": "2024-04-22", "close": 3.49, "volume": 2071276.0}, {"date": "2024-04-23", "close": 3.49, "volume": 1345611.0}, {"date": "2024-04-24", "close": 3.46, "volume": 1426828.0}, {"date": "2024-04-26", "close": 3.35, "volume": 1517361.0}, {"date": "2024-04-29", "close": 3.44, "volume": 1468152.0}, {"date": "2024-04-30", "close": 3.39, "volume": 1632392.0}, {"date": "2024-05-01", "close": 3.39, "volume": 1261642.0}, {"date": "2024-05-02", "close": 3.4, "volume": 1135625.0}, {"date": "2024-05-03", "close": 3.42, "volume": 820711.0}, {"date": "2024-05-06", "close": 3.42, "volume": 1223819.0}, {"date": "2024-05-07", "close": 3.47, "volume": 1049863.0}, {"date": "2024-05-08", "close": 3.53, "volume": 1359322.0}, {"date": "2024-05-09", "close": 3.48, "volume": 1424045.0}, {"date": "2024-05-10", "close": 3.52, "volume": 972255.0}, {"date": "2024-05-13", "close": 3.53, "volume": 873414.0}, {"date": "2024-05-14", "close": 3.48, "volume": 835703.0}, {"date": "2024-05-15", "close": 3.51, "volume": 957764.0}, {"date": "2024-05-16", "close": 3.63, "volume": 1689208.0}, {"date": "2024-05-17", "close": 3.56, "volume": 925808.0}, {"date": "2024-05-20", "close": 3.57, "volume": 791591.0}, {"date": "2024-05-21", "close": 3.6, "volume": 1048908.0}, {"date": "2024-05-22", "close": 3.56, "volume": 1027751.0}, {"date": "2024-05-23", "close": 3.51, "volume": 1527381.0}, {"date": "2024-05-24", "close": 3.45, "volume": 1360390.0}, {"date": "2024-05-27", "close": 3.49, "volume": 711367.0}, {"date": "2024-05-28", "close": 3.49, "volume": 725782.0}, {"date": "2024-05-29", "close": 3.46, "volume": 1508635.0}, {"date": "2024-05-30", "close": 3.44, "volume": 1040523.0}, {"date": "2024-05-31", "close": 3.47, "volume": 2975416.0}, {"date": "2024-06-03", "close": 3.52, "volume": 1076329.0}, {"date": "2024-06-04", "close": 3.47, "volume": 1096085.0}, {"date": "2024-06-05", "close": 3.55, "volume": 1334801.0}, {"date": "2024-06-06", "close": 3.55, "volume": 982618.0}, {"date": "2024-06-07", "close": 3.54, "volume": 646869.0}, {"date": "2024-06-11", "close": 3.42, "volume": 1813788.0}, {"date": "2024-06-12", "close": 3.4, "volume": 1285712.0}, {"date": "2024-06-13", "close": 3.46, "volume": 1338305.0}, {"date": "2024-06-14", "close": 3.43, "volume": 862358.0}, {"date": "2024-06-17", "close": 3.43, "volume": 923987.0}, {"date": "2024-06-18", "close": 3.46, "volume": 1382582.0}, {"date": "2024-06-19", "close": 3.42, "volume": 1346062.0}, {"date": "2024-06-20", "close": 3.47, "volume": 1976308.0}, {"date": "2024-06-21", "close": 3.47, "volume": 2568037.0}, {"date": "2024-06-24", "close": 3.43, "volume": 1448121.0}, {"date": "2024-06-25", "close": 3.47, "volume": 1601425.0}, {"date": "2024-06-26", "close": 3.38, "volume": 2416711.0}, {"date": "2024-06-27", "close": 3.28, "volume": 2469087.0}, {"date": "2024-06-28", "close": 3.25, "volume": 2178216.0}, {"date": "2024-07-01", "close": 3.31, "volume": 1291490.0}, {"date": "2024-07-02", "close": 3.28, "volume": 920811.0}, {"date": "2024-07-03", "close": 3.28, "volume": 925261.0}, {"date": "2024-07-04", "close": 3.32, "volume": 1019143.0}, {"date": "2024-07-05", "close": 3.32, "volume": 788447.0}, {"date": "2024-07-08", "close": 3.33, "volume": 911494.0}, {"date": "2024-07-09", "close": 3.34, "volume": 1445432.0}, {"date": "2024-07-10", "close": 3.33, "volume": 845298.0}, {"date": "2024-07-11", "close": 3.39, "volume": 1252034.0}, {"date": "2024-07-12", "close": 3.53, "volume": 1720518.0}, {"date": "2024-07-15", "close": 3.57, "volume": 947207.0}, {"date": "2024-07-16", "close": 3.57, "volume": 1117426.0}, {"date": "2024-07-17", "close": 3.66, "volume": 2232512.0}, {"date": "2024-07-18", "close": 3.59, "volume": 1403266.0}, {"date": "2024-07-19", "close": 3.52, "volume": 1402962.0}, {"date": "2024-07-22", "close": 3.5, "volume": 1023065.0}, {"date": "2024-07-23", "close": 3.51, "volume": 897202.0}, {"date": "2024-07-24", "close": 3.44, "volume": 1422826.0}, {"date": "2024-07-25", "close": 3.39, "volume": 1234138.0}, {"date": "2024-07-26", "close": 3.43, "volume": 1505469.0}, {"date": "2024-07-29", "close": 3.47, "volume": 1141101.0}, {"date": "2024-07-30", "close": 3.43, "volume": 1139410.0}, {"date": "2024-07-31", "close": 3.56, "volume": 2177435.0}, {"date": "2024-08-01", "close": 3.58, "volume": 1508028.0}, {"date": "2024-08-02", "close": 3.52, "volume": 1401029.0}, {"date": "2024-08-05", "close": 3.44, "volume": 1911544.0}, {"date": "2024-08-06", "close": 3.43, "volume": 2002821.0}, {"date": "2024-08-07", "close": 3.46, "volume": 1829863.0}, {"date": "2024-08-08", "close": 3.49, "volume": 1815995.0}, {"date": "2024-08-09", "close": 3.59, "volume": 1761339.0}, {"date": "2024-08-12", "close": 3.59, "volume": 1361856.0}, {"date": "2024-08-13", "close": 3.65, "volume": 1779788.0}, {"date": "2024-08-14", "close": 3.68, "volume": 1601174.0}, {"date": "2024-08-15", "close": 3.69, "volume": 1551208.0}, {"date": "2024-08-16", "close": 3.72, "volume": 1316747.0}, {"date": "2024-08-19", "close": 3.7, "volume": 1083546.0}, {"date": "2024-08-20", "close": 3.65, "volume": 1232472.0}, {"date": "2024-08-21", "close": 3.69, "volume": 1166991.0}, {"date": "2024-08-22", "close": 3.75, "volume": 1485612.0}, {"date": "2024-08-23", "close": 3.79, "volume": 2429037.0}, {"date": "2024-08-26", "close": 3.88, "volume": 1661743.0}, {"date": "2024-08-27", "close": 3.85, "volume": 1611762.0}, {"date": "2024-08-28", "close": 3.88, "volume": 2237205.0}, {"date": "2024-08-29", "close": 3.84, "volume": 1663084.0}, {"date": "2024-08-30", "close": 3.89, "volume": 2330884.0}, {"date": "2024-09-02", "close": 3.91, "volume": 1634881.0}, {"date": "2024-09-03", "close": 3.91, "volume": 1079571.0}, {"date": "2024-09-04", "close": 3.86, "volume": 1350739.0}, {"date": "2024-09-05", "close": 3.89, "volume": 1630716.0}, {"date": "2024-09-06", "close": 3.92, "volume": 1232549.0}, {"date": "2024-09-09", "close": 3.92, "volume": 1191163.0}, {"date": "2024-09-10", "close": 3.92, "volume": 1112915.0}, {"date": "2024-09-11", "close": 3.91, "volume": 943305.0}, {"date": "2024-09-12", "close": 3.96, "volume": 1860795.0}, {"date": "2024-09-13", "close": 4.0, "volume": 1653073.0}, {"date": "2024-09-16", "close": 4.01, "volume": 811869.0}, {"date": "2024-09-17", "close": 4.03, "volume": 686527.0}, {"date": "2024-09-18", "close": 4.03, "volume": 639595.0}, {"date": "2024-09-19", "close": 4.06, "volume": 1896811.0}, {"date": "2024-09-20", "close": 4.16, "volume": 4447970.0}, {"date": "2024-09-23", "close": 4.07, "volume": 2643248.0}, {"date": "2024-09-24", "close": 4.06, "volume": 1372435.0}, {"date": "2024-09-25", "close": 4.1, "volume": 1394150.0}, {"date": "2024-09-26", "close": 4.15, "volume": 1671076.0}, {"date": "2024-09-27", "close": 4.06, "volume": 2038070.0}, {"date": "2024-09-30", "close": 4.0, "volume": 3361148.0}, {"date": "2024-10-01", "close": 3.99, "volume": 1640869.0}, {"date": "2024-10-02", "close": 3.95, "volume": 1030426.0}, {"date": "2024-10-03", "close": 4.06, "volume": 1132712.0}, {"date": "2024-10-04", "close": 4.03, "volume": 825972.0}, {"date": "2024-10-07", "close": 4.04, "volume": 806691.0}, {"date": "2024-10-08", "close": 4.0, "volume": 824154.0}, {"date": "2024-10-09", "close": 4.01, "volume": 1106431.0}, {"date": "2024-10-10", "close": 4.04, "volume": 1317035.0}, {"date": "2024-10-11", "close": 4.05, "volume": 1022483.0}, {"date": "2024-10-14", "close": 4.05, "volume": 1019892.0}, {"date": "2024-10-15", "close": 4.1, "volume": 987850.0}, {"date": "2024-10-16", "close": 4.09, "volume": 1173971.0}, {"date": "2024-10-17", "close": 4.16, "volume": 1446040.0}, {"date": "2024-10-18", "close": 4.08, "volume": 1200926.0}, {"date": "2024-10-21", "close": 4.11, "volume": 1097499.0}, {"date": "2024-10-22", "close": 4.03, "volume": 1565133.0}, {"date": "2024-10-23", "close": 4.02, "volume": 740810.0}, {"date": "2024-10-24", "close": 4.03, "volume": 993074.0}, {"date": "2024-10-25", "close": 4.0, "volume": 997026.0}, {"date": "2024-10-28", "close": 3.96, "volume": 906652.0}, {"date": "2024-10-29", "close": 3.91, "volume": 1401123.0}, {"date": "2024-10-30", "close": 3.92, "volume": 1312817.0}, {"date": "2024-10-31", "close": 3.9, "volume": 1312168.0}, {"date": "2024-11-01", "close": 3.86, "volume": 1117814.0}, {"date": "2024-11-04", "close": 3.9, "volume": 788128.0}, {"date": "2024-11-05", "close": 3.9, "volume": 769821.0}, {"date": "2024-11-06", "close": 3.9, "volume": 728745.0}, {"date": "2024-11-07", "close": 3.79, "volume": 1358692.0}, {"date": "2024-11-08", "close": 3.85, "volume": 831700.0}, {"date": "2024-11-11", "close": 3.85, "volume": 1322671.0}, {"date": "2024-11-12", "close": 3.91, "volume": 948073.0}, {"date": "2024-11-13", "close": 3.88, "volume": 963456.0}, {"date": "2024-11-14", "close": 3.84, "volume": 598660.0}, {"date": "2024-11-15", "close": 3.88, "volume": 780212.0}, {"date": "2024-11-18", "close": 3.9, "volume": 998037.0}, {"date": "2024-11-19", "close": 3.94, "volume": 912833.0}, {"date": "2024-11-20", "close": 3.9, "volume": 1020007.0}, {"date": "2024-11-21", "close": 3.9, "volume": 863477.0}, {"date": "2024-11-22", "close": 3.95, "volume": 798130.0}, {"date": "2024-11-25", "close": 4.03, "volume": 1827173.0}, {"date": "2024-11-26", "close": 4.06, "volume": 1121689.0}, {"date": "2024-11-27", "close": 4.07, "volume": 780600.0}, {"date": "2024-11-28", "close": 4.08, "volume": 1177640.0}, {"date": "2024-11-29", "close": 4.04, "volume": 833395.0}, {"date": "2024-12-02", "close": 4.04, "volume": 1136932.0}, {"date": "2024-12-03", "close": 3.99, "volume": 1318789.0}, {"date": "2024-12-04", "close": 3.95, "volume": 1719010.0}, {"date": "2024-12-05", "close": 3.94, "volume": 2429963.0}, {"date": "2024-12-06", "close": 3.87, "volume": 1400079.0}, {"date": "2024-12-09", "close": 3.8, "volume": 2876677.0}, {"date": "2024-12-10", "close": 3.79, "volume": 3813912.0}, {"date": "2024-12-11", "close": 3.78, "volume": 1175911.0}, {"date": "2024-12-12", "close": 3.75, "volume": 1817240.0}, {"date": "2024-12-13", "close": 3.72, "volume": 1598481.0}, {"date": "2024-12-16", "close": 3.69, "volume": 876733.0}, {"date": "2024-12-17", "close": 3.73, "volume": 1053523.0}, {"date": "2024-12-18", "close": 3.78, "volume": 1688067.0}, {"date": "2024-12-19", "close": 3.77, "volume": 2333652.0}, {"date": "2024-12-20", "close": 3.73, "volume": 2982996.0}, {"date": "2024-12-23", "close": 3.81, "volume": 957729.0}, {"date": "2024-12-24", "close": 3.86, "volume": 467837.0}, {"date": "2024-12-27", "close": 3.89, "volume": 986311.0}, {"date": "2024-12-30", "close": 3.82, "volume": 1185342.0}, {"date": "2024-12-31", "close": 3.74, "volume": 1286122.0}, {"date": "2025-01-02", "close": 3.79, "volume": 757710.0}, {"date": "2025-01-03", "close": 3.84, "volume": 804804.0}, {"date": "2025-01-06", "close": 3.85, "volume": 725484.0}, {"date": "2025-01-07", "close": 3.85, "volume": 681532.0}, {"date": "2025-01-08", "close": 3.83, "volume": 649998.0}, {"date": "2025-01-09", "close": 3.82, "volume": 520860.0}, {"date": "2025-01-10", "close": 3.82, "volume": 591492.0}, {"date": "2025-01-13", "close": 3.77, "volume": 1225061.0}, {"date": "2025-01-14", "close": 3.84, "volume": 826213.0}, {"date": "2025-01-15", "close": 3.87, "volume": 1056169.0}, {"date": "2025-01-16", "close": 3.91, "volume": 1211747.0}, {"date": "2025-01-17", "close": 3.89, "volume": 1187793.0}, {"date": "2025-01-20", "close": 3.93, "volume": 1015230.0}, {"date": "2025-01-21", "close": 3.94, "volume": 699282.0}, {"date": "2025-01-22", "close": 3.85, "volume": 1428570.0}, {"date": "2025-01-23", "close": 3.8, "volume": 1099043.0}, {"date": "2025-01-24", "close": 3.81, "volume": 695168.0}, {"date": "2025-01-28", "close": 3.87, "volume": 1103127.0}, {"date": "2025-01-29", "close": 3.94, "volume": 1502356.0}, {"date": "2025-01-30", "close": 3.87, "volume": 1035029.0}, {"date": "2025-01-31", "close": 3.9, "volume": 1132198.0}, {"date": "2025-02-03", "close": 3.85, "volume": 1548559.0}, {"date": "2025-02-04", "close": 3.77, "volume": 1534934.0}, {"date": "2025-02-05", "close": 3.82, "volume": 1221497.0}, {"date": "2025-02-06", "close": 3.9, "volume": 2130900.0}, {"date": "2025-02-07", "close": 3.85, "volume": 1645489.0}, {"date": "2025-02-10", "close": 3.83, "volume": 1275763.0}, {"date": "2025-02-11", "close": 3.87, "volume": 1289480.0}, {"date": "2025-02-12", "close": 3.83, "volume": 1484461.0}, {"date": "2025-02-13", "close": 3.86, "volume": 1379576.0}, {"date": "2025-02-14", "close": 3.9, "volume": 1098422.0}, {"date": "2025-02-17", "close": 3.96, "volume": 1310486.0}, {"date": "2025-02-18", "close": 3.94, "volume": 1021793.0}, {"date": "2025-02-19", "close": 3.89, "volume": 1290909.0}, {"date": "2025-02-20", "close": 3.87, "volume": 1442889.0}, {"date": "2025-02-21", "close": 3.88, "volume": 1124689.0}, {"date": "2025-02-24", "close": 3.89, "volume": 1577112.0}, {"date": "2025-02-25", "close": 3.88, "volume": 1082683.0}, {"date": "2025-02-26", "close": 3.86, "volume": 761874.0}, {"date": "2025-02-27", "close": 3.87, "volume": 1208570.0}, {"date": "2025-02-28", "close": 3.85, "volume": 2877303.0}, {"date": "2025-03-03", "close": 3.88, "volume": 1511594.0}, {"date": "2025-03-04", "close": 3.86, "volume": 782627.0}, {"date": "2025-03-05", "close": 3.8, "volume": 1409996.0}, {"date": "2025-03-06", "close": 3.81, "volume": 979346.0}, {"date": "2025-03-07", "close": 3.74, "volume": 1115941.0}, {"date": "2025-03-10", "close": 3.74, "volume": 653250.0}, {"date": "2025-03-11", "close": 3.73, "volume": 866266.0}, {"date": "2025-03-12", "close": 3.7, "volume": 1769227.0}, {"date": "2025-03-13", "close": 3.7, "volume": 1192647.0}, {"date": "2025-03-14", "close": 3.73, "volume": 1110156.0}, {"date": "2025-03-17", "close": 3.72, "volume": 791272.0}, {"date": "2025-03-18", "close": 3.77, "volume": 1300975.0}, {"date": "2025-03-19", "close": 3.73, "volume": 940308.0}, {"date": "2025-03-20", "close": 3.78, "volume": 1543828.0}, {"date": "2025-03-21", "close": 3.82, "volume": 2818642.0}, {"date": "2025-03-24", "close": 3.79, "volume": 1222887.0}, {"date": "2025-03-25", "close": 3.82, "volume": 994757.0}, {"date": "2025-03-26", "close": 3.86, "volume": 1292086.0}, {"date": "2025-03-27", "close": 3.83, "volume": 1313844.0}, {"date": "2025-03-28", "close": 3.76, "volume": 1156075.0}, {"date": "2025-03-31", "close": 3.69, "volume": 1833440.0}, {"date": "2025-04-01", "close": 3.72, "volume": 1941578.0}, {"date": "2025-04-02", "close": 3.76, "volume": 947315.0}, {"date": "2025-04-03", "close": 3.72, "volume": 915773.0}, {"date": "2025-04-04", "close": 3.68, "volume": 1118739.0}, {"date": "2025-04-07", "close": 3.59, "volume": 2296962.0}, {"date": "2025-04-08", "close": 3.66, "volume": 1307311.0}, {"date": "2025-04-09", "close": 3.59, "volume": 1192934.0}, {"date": "2025-04-10", "close": 3.69, "volume": 1595281.0}, {"date": "2025-04-11", "close": 3.69, "volume": 1210974.0}, {"date": "2025-04-14", "close": 3.73, "volume": 523007.0}, {"date": "2025-04-15", "close": 3.71, "volume": 1059230.0}, {"date": "2025-04-16", "close": 3.75, "volume": 1562337.0}, {"date": "2025-04-17", "close": 3.79, "volume": 781042.0}, {"date": "2025-04-22", "close": 3.76, "volume": 712351.0}, {"date": "2025-04-23", "close": 3.78, "volume": 1843184.0}, {"date": "2025-04-24", "close": 3.78, "volume": 848947.0}, {"date": "2025-04-28", "close": 3.8, "volume": 1607104.0}, {"date": "2025-04-29", "close": 3.83, "volume": 842022.0}, {"date": "2025-04-30", "close": 3.84, "volume": 1425938.0}, {"date": "2025-05-01", "close": 3.92, "volume": 1253246.0}, {"date": "2025-05-02", "close": 3.93, "volume": 1399654.0}, {"date": "2025-05-05", "close": 3.92, "volume": 787077.0}, {"date": "2025-05-06", "close": 3.95, "volume": 1063941.0}, {"date": "2025-05-07", "close": 3.94, "volume": 1342379.0}, {"date": "2025-05-08", "close": 4.01, "volume": 916404.0}, {"date": "2025-05-09", "close": 4.02, "volume": 1142330.0}, {"date": "2025-05-12", "close": 3.99, "volume": 806584.0}, {"date": "2025-05-13", "close": 4.0, "volume": 1178414.0}, {"date": "2025-05-14", "close": 3.93, "volume": 1139097.0}, {"date": "2025-05-15", "close": 3.88, "volume": 821469.0}, {"date": "2025-05-16", "close": 3.96, "volume": 879735.0}, {"date": "2025-05-19", "close": 3.98, "volume": 985122.0}, {"date": "2025-05-20", "close": 3.99, "volume": 1324667.0}, {"date": "2025-05-21", "close": 4.15, "volume": 1607281.0}, {"date": "2025-05-22", "close": 4.15, "volume": 1300359.0}, {"date": "2025-05-23", "close": 4.16, "volume": 1785902.0}, {"date": "2025-05-26", "close": 4.15, "volume": 1039219.0}, {"date": "2025-05-27", "close": 4.14, "volume": 880663.0}, {"date": "2025-05-28", "close": 4.19, "volume": 1393337.0}, {"date": "2025-05-29", "close": 4.13, "volume": 2189360.0}, {"date": "2025-05-30", "close": 4.13, "volume": 1826671.0}, {"date": "2025-06-02", "close": 4.18, "volume": 1255344.0}, {"date": "2025-06-03", "close": 4.18, "volume": 935991.0}, {"date": "2025-06-04", "close": 4.21, "volume": 1107394.0}, {"date": "2025-06-05", "close": 4.2, "volume": 949055.0}, {"date": "2025-06-06", "close": 4.21, "volume": 593354.0}, {"date": "2025-06-10", "close": 4.22, "volume": 1002941.0}, {"date": "2025-06-11", "close": 4.26, "volume": 1093060.0}, {"date": "2025-06-12", "close": 4.28, "volume": 1077856.0}, {"date": "2025-06-13", "close": 4.29, "volume": 1179780.0}, {"date": "2025-06-16", "close": 4.27, "volume": 795141.0}, {"date": "2025-06-17", "close": 4.25, "volume": 750412.0}, {"date": "2025-06-18", "close": 4.24, "volume": 1079676.0}, {"date": "2025-06-19", "close": 4.29, "volume": 2341262.0}, {"date": "2025-06-20", "close": 4.23, "volume": 4074398.0}, {"date": "2025-06-23", "close": 4.23, "volume": 1394081.0}, {"date": "2025-06-24", "close": 4.2, "volume": 1238872.0}, {"date": "2025-06-25", "close": 4.19, "volume": 970652.0}, {"date": "2025-06-26", "close": 4.19, "volume": 1179686.0}, {"date": "2025-06-27", "close": 4.12, "volume": 1438323.0}, {"date": "2025-06-30", "close": 4.08, "volume": 1764276.0}, {"date": "2025-07-01", "close": 4.12, "volume": 1215227.0}, {"date": "2025-07-02", "close": 4.19, "volume": 1169861.0}, {"date": "2025-07-03", "close": 4.16, "volume": 1015544.0}, {"date": "2025-07-04", "close": 4.2, "volume": 1062196.0}, {"date": "2025-07-07", "close": 4.18, "volume": 653511.0}, {"date": "2025-07-08", "close": 4.14, "volume": 1197019.0}, {"date": "2025-07-09", "close": 4.11, "volume": 570136.0}, {"date": "2025-07-10", "close": 4.15, "volume": 956308.0}, {"date": "2025-07-11", "close": 4.07, "volume": 1049992.0}, {"date": "2025-07-14", "close": 4.07, "volume": 960126.0}, {"date": "2025-07-15", "close": 4.06, "volume": 983026.0}, {"date": "2025-07-16", "close": 4.04, "volume": 852635.0}, {"date": "2025-07-17", "close": 4.13, "volume": 1212310.0}, {"date": "2025-07-18", "close": 4.12, "volume": 691833.0}, {"date": "2025-07-21", "close": 4.1, "volume": 746911.0}, {"date": "2025-07-22", "close": 4.09, "volume": 662272.0}, {"date": "2025-07-23", "close": 4.11, "volume": 802771.0}, {"date": "2025-07-24", "close": 4.07, "volume": 628443.0}, {"date": "2025-07-25", "close": 4.05, "volume": 759522.0}, {"date": "2025-07-28", "close": 4.06, "volume": 1128495.0}, {"date": "2025-07-29", "close": 4.05, "volume": 745960.0}, {"date": "2025-07-30", "close": 4.13, "volume": 1844200.0}, {"date": "2025-07-31", "close": 4.15, "volume": 1894863.0}, {"date": "2025-08-01", "close": 4.12, "volume": 982598.0}, {"date": "2025-08-04", "close": 4.12, "volume": 797240.0}, {"date": "2025-08-05", "close": 4.18, "volume": 921035.0}, {"date": "2025-08-06", "close": 4.27, "volume": 1685206.0}, {"date": "2025-08-07", "close": 4.37, "volume": 2663225.0}, {"date": "2025-08-08", "close": 4.4, "volume": 1158759.0}, {"date": "2025-08-11", "close": 4.43, "volume": 1118069.0}, {"date": "2025-08-12", "close": 4.44, "volume": 1024787.0}, {"date": "2025-08-13", "close": 4.45, "volume": 1618207.0}, {"date": "2025-08-14", "close": 4.48, "volume": 1639713.0}, {"date": "2025-08-15", "close": 4.47, "volume": 984314.0}, {"date": "2025-08-18", "close": 4.49, "volume": 1454460.0}, {"date": "2025-08-19", "close": 4.51, "volume": 1030984.0}, {"date": "2025-08-20", "close": 4.57, "volume": 1604289.0}, {"date": "2025-08-21", "close": 4.57, "volume": 2398594.0}, {"date": "2025-08-22", "close": 4.57, "volume": 2042794.0}, {"date": "2025-08-25", "close": 4.6, "volume": 882938.0}, {"date": "2025-08-26", "close": 4.56, "volume": 1544849.0}, {"date": "2025-08-27", "close": 4.57, "volume": 1438922.0}, {"date": "2025-08-28", "close": 4.58, "volume": 1099862.0}, {"date": "2025-08-29", "close": 4.57, "volume": 1196401.0}, {"date": "2025-09-01", "close": 4.6, "volume": 1091770.0}, {"date": "2025-09-02", "close": 4.55, "volume": 880792.0}, {"date": "2025-09-03", "close": 4.46, "volume": 1032350.0}, {"date": "2025-09-04", "close": 4.51, "volume": 938533.0}, {"date": "2025-09-05", "close": 4.54, "volume": 820984.0}, {"date": "2025-09-08", "close": 4.51, "volume": 853311.0}, {"date": "2025-09-09", "close": 4.5, "volume": 809027.0}, {"date": "2025-09-10", "close": 4.5, "volume": 1128708.0}, {"date": "2025-09-11", "close": 4.56, "volume": 884318.0}, {"date": "2025-09-12", "close": 4.59, "volume": 1373353.0}, {"date": "2025-09-15", "close": 4.65, "volume": 1518765.0}, {"date": "2025-09-16", "close": 4.6, "volume": 1502828.0}, {"date": "2025-09-17", "close": 4.55, "volume": 1431066.0}, {"date": "2025-09-18", "close": 4.56, "volume": 1102903.0}, {"date": "2025-09-19", "close": 4.59, "volume": 4471495.0}, {"date": "2025-09-22", "close": 4.59, "volume": 999903.0}, {"date": "2025-09-23", "close": 4.59, "volume": 972295.0}, {"date": "2025-09-24", "close": 4.55, "volume": 1555790.0}, {"date": "2025-09-25", "close": 4.5, "volume": 1244451.0}, {"date": "2025-09-26", "close": 4.51, "volume": 913885.0}, {"date": "2025-09-29", "close": 4.43, "volume": 945990.0}, {"date": "2025-09-30", "close": 4.4, "volume": 1523343.0}, {"date": "2025-10-01", "close": 4.4, "volume": 1811661.0}, {"date": "2025-10-02", "close": 4.4, "volume": 1234499.0}, {"date": "2025-10-03", "close": 4.33, "volume": 1807510.0}, {"date": "2025-10-06", "close": 4.33, "volume": 1325084.0}, {"date": "2025-10-07", "close": 4.28, "volume": 864976.0}, {"date": "2025-10-08", "close": 4.27, "volume": 923802.0}, {"date": "2025-10-09", "close": 4.28, "volume": 823534.0}, {"date": "2025-10-10", "close": 4.27, "volume": 638034.0}, {"date": "2025-10-13", "close": 4.28, "volume": 654968.0}, {"date": "2025-10-14", "close": 4.28, "volume": 816389.0}, {"date": "2025-10-15", "close": 4.29, "volume": 1063317.0}, {"date": "2025-10-16", "close": 4.3, "volume": 1298029.0}, {"date": "2025-10-17", "close": 4.33, "volume": 1228340.0}, {"date": "2025-10-20", "close": 4.38, "volume": 723777.0}, {"date": "2025-10-21", "close": 4.38, "volume": 720879.0}, {"date": "2025-10-22", "close": 4.37, "volume": 457863.0}, {"date": "2025-10-23", "close": 4.4, "volume": 1084692.0}, {"date": "2025-10-24", "close": 4.42, "volume": 870812.0}, {"date": "2025-10-27", "close": 4.39, "volume": 616688.0}, {"date": "2025-10-28", "close": 4.39, "volume": 593316.0}, {"date": "2025-10-29", "close": 4.34, "volume": 890181.0}, {"date": "2025-10-30", "close": 4.22, "volume": 1377202.0}, {"date": "2025-10-31", "close": 4.25, "volume": 1127446.0}, {"date": "2025-11-03", "close": 4.22, "volume": 780893.0}, {"date": "2025-11-04", "close": 4.21, "volume": 942069.0}, {"date": "2025-11-05", "close": 4.22, "volume": 706467.0}, {"date": "2025-11-06", "close": 4.26, "volume": 990947.0}, {"date": "2025-11-07", "close": 4.27, "volume": 630374.0}, {"date": "2025-11-10", "close": 4.27, "volume": 658313.0}, {"date": "2025-11-11", "close": 4.31, "volume": 678438.0}, {"date": "2025-11-12", "close": 4.33, "volume": 824087.0}, {"date": "2025-11-13", "close": 4.16, "volume": 1183326.0}, {"date": "2025-11-14", "close": 4.14, "volume": 971555.0}, {"date": "2025-11-17", "close": 4.16, "volume": 649305.0}, {"date": "2025-11-18", "close": 4.14, "volume": 893705.0}, {"date": "2025-11-19", "close": 4.13, "volume": 809826.0}, {"date": "2025-11-20", "close": 4.17, "volume": 806349.0}, {"date": "2025-11-21", "close": 4.12, "volume": 616264.0}, {"date": "2025-11-24", "close": 4.19, "volume": 1331199.0}, {"date": "2025-11-25", "close": 4.17, "volume": 872546.0}, {"date": "2025-11-26", "close": 4.15, "volume": 967663.0}, {"date": "2025-11-27", "close": 4.14, "volume": 732982.0}, {"date": "2025-11-28", "close": 4.1, "volume": 911417.0}, {"date": "2025-12-01", "close": 4.12, "volume": 1162738.0}, {"date": "2025-12-02", "close": 4.14, "volume": 1112742.0}, {"date": "2025-12-03", "close": 4.14, "volume": 840473.0}, {"date": "2025-12-04", "close": 4.05, "volume": 929452.0}, {"date": "2025-12-05", "close": 4.07, "volume": 1193323.0}, {"date": "2025-12-08", "close": 4.1, "volume": 835126.0}, {"date": "2025-12-09", "close": 4.12, "volume": 1204230.0}, {"date": "2025-12-10", "close": 4.06, "volume": 922743.0}, {"date": "2025-12-11", "close": 4.1, "volume": 779745.0}, {"date": "2025-12-12", "close": 4.09, "volume": 861980.0}, {"date": "2025-12-15", "close": 4.04, "volume": 1884613.0}, {"date": "2025-12-16", "close": 4.05, "volume": 1007682.0}, {"date": "2025-12-17", "close": 4.07, "volume": 1246978.0}, {"date": "2025-12-18", "close": 4.11, "volume": 1468661.0}, {"date": "2025-12-19", "close": 4.18, "volume": 2255395.0}, {"date": "2025-12-22", "close": 4.21, "volume": 1454834.0}, {"date": "2025-12-23", "close": 4.23, "volume": 1265623.0}, {"date": "2025-12-24", "close": 4.24, "volume": 599031.0}, {"date": "2025-12-29", "close": 4.16, "volume": 921831.0}, {"date": "2025-12-30", "close": 4.11, "volume": 1023523.0}, {"date": "2025-12-31", "close": 4.08, "volume": 930954.0}, {"date": "2026-01-02", "close": 4.08, "volume": 573236.0}, {"date": "2026-01-05", "close": 4.05, "volume": 1054682.0}, {"date": "2026-01-06", "close": 4.01, "volume": 1126857.0}, {"date": "2026-01-07", "close": 4.05, "volume": 1124270.0}, {"date": "2026-01-08", "close": 4.07, "volume": 872033.0}, {"date": "2026-01-09", "close": 4.06, "volume": 431040.0}, {"date": "2026-01-12", "close": 4.04, "volume": 479997.0}, {"date": "2026-01-13", "close": 4.06, "volume": 660079.0}, {"date": "2026-01-14", "close": 4.04, "volume": 541211.0}, {"date": "2026-01-15", "close": 4.0, "volume": 1111090.0}, {"date": "2026-01-16", "close": 4.03, "volume": 736079.0}, {"date": "2026-01-19", "close": 4.02, "volume": 460778.0}, {"date": "2026-01-20", "close": 4.04, "volume": 792884.0}, {"date": "2026-01-21", "close": 3.96, "volume": 1162909.0}, {"date": "2026-01-22", "close": 3.97, "volume": 1023153.0}, {"date": "2026-01-23", "close": 3.96, "volume": 1185240.0}, {"date": "2026-01-27", "close": 3.97, "volume": 1035048.0}, {"date": "2026-01-28", "close": 3.95, "volume": 1523141.0}, {"date": "2026-01-29", "close": 3.89, "volume": 866681.0}, {"date": "2026-01-30", "close": 3.9, "volume": 1064087.0}, {"date": "2026-02-02", "close": 3.87, "volume": 1015998.0}, {"date": "2026-02-03", "close": 3.86, "volume": 1273273.0}, {"date": "2026-02-04", "close": 3.83, "volume": 1568566.0}, {"date": "2026-02-05", "close": 3.83, "volume": 1435919.0}, {"date": "2026-02-06", "close": 3.7, "volume": 1779331.0}, {"date": "2026-02-09", "close": 3.75, "volume": 1168609.0}, {"date": "2026-02-10", "close": 3.72, "volume": 1285745.0}, {"date": "2026-02-11", "close": 3.76, "volume": 1379827.0}, {"date": "2026-02-12", "close": 3.72, "volume": 1421232.0}, {"date": "2026-02-13", "close": 3.75, "volume": 1374975.0}, {"date": "2026-02-16", "close": 3.8, "volume": 1518059.0}, {"date": "2026-02-17", "close": 3.73, "volume": 1465285.0}, {"date": "2026-02-18", "close": 3.76, "volume": 1189121.0}, {"date": "2026-02-19", "close": 3.76, "volume": 1538895.0}, {"date": "2026-02-20", "close": 3.76, "volume": 1376426.0}, {"date": "2026-02-23", "close": 3.72, "volume": 910465.0}, {"date": "2026-02-24", "close": 3.71, "volume": 1499208.0}, {"date": "2026-02-25", "close": 3.71, "volume": 1631921.0}, {"date": "2026-02-26", "close": 3.76, "volume": 1487162.0}, {"date": "2026-02-27", "close": 3.76, "volume": 1887811.0}, {"date": "2026-03-02", "close": 3.75, "volume": 1132487.0}, {"date": "2026-03-03", "close": 3.69, "volume": 1233756.0}, {"date": "2026-03-04", "close": 3.67, "volume": 1426864.0}, {"date": "2026-03-05", "close": 3.67, "volume": 1260526.0}, {"date": "2026-03-06", "close": 3.66, "volume": 1251976.0}, {"date": "2026-03-09", "close": 3.6, "volume": 1472667.0}, {"date": "2026-03-10", "close": 3.62, "volume": 1207575.0}, {"date": "2026-03-11", "close": 3.59, "volume": 1202768.0}, {"date": "2026-03-12", "close": 3.49, "volume": 2276349.0}, {"date": "2026-03-13", "close": 3.53, "volume": 1240214.0}, {"date": "2026-03-16", "close": 3.51, "volume": 1864040.0}, {"date": "2026-03-17", "close": 3.55, "volume": 931436.0}, {"date": "2026-03-18", "close": 3.59, "volume": 1043934.0}, {"date": "2026-03-19", "close": 3.48, "volume": 2085856.0}, {"date": "2026-03-20", "close": 3.43, "volume": 3928185.0}, {"date": "2026-03-23", "close": 3.43, "volume": 1388331.0}, {"date": "2026-03-24", "close": 3.42, "volume": 1135886.0}, {"date": "2026-03-25", "close": 3.49, "volume": 1657577.0}, {"date": "2026-03-26", "close": 3.45, "volume": 1997680.0}, {"date": "2026-03-27", "close": 3.42, "volume": 2534927.0}, {"date": "2026-03-30", "close": 3.35, "volume": 1955353.0}, {"date": "2026-03-31", "close": 3.35, "volume": 1988500.0}, {"date": "2026-04-01", "close": 3.35, "volume": 1742580.0}, {"date": "2026-04-02", "close": 3.35, "volume": 1459949.0}, {"date": "2026-04-07", "close": 3.32, "volume": 1853689.0}, {"date": "2026-04-08", "close": 3.36, "volume": 1777445.0}, {"date": "2026-04-09", "close": 3.4, "volume": 1629513.0}, {"date": "2026-04-10", "close": 3.43, "volume": 1432181.0}, {"date": "2026-04-13", "close": 3.41, "volume": 1224689.0}, {"date": "2026-04-14", "close": 3.44, "volume": 1365179.0}, {"date": "2026-04-15", "close": 3.47, "volume": 1274543.0}, {"date": "2026-04-16", "close": 3.49, "volume": 1154815.0}, {"date": "2026-04-17", "close": 3.48, "volume": 961067.0}, {"date": "2026-04-20", "close": 3.53, "volume": 1612978.0}, {"date": "2026-04-21", "close": 3.55, "volume": 2767179.0}, {"date": "2026-04-22", "close": 3.58, "volume": 1951847.0}, {"date": "2026-04-23", "close": 3.55, "volume": 1964513.0}, {"date": "2026-04-24", "close": 3.59, "volume": 1551861.0}, {"date": "2026-04-27", "close": 3.54, "volume": 1517654.0}, {"date": "2026-04-28", "close": 3.49, "volume": 1532819.0}, {"date": "2026-04-29", "close": 3.5, "volume": 1754009.0}, {"date": "2026-04-30", "close": 3.5, "volume": 1363946.0}, {"date": "2026-05-01", "close": 3.55, "volume": 886594.0}, {"date": "2026-05-04", "close": 3.5, "volume": 977467.0}, {"date": "2026-05-05", "close": 3.53, "volume": 883010.0}, {"date": "2026-05-06", "close": 3.54, "volume": 1798166.0}, {"date": "2026-05-07", "close": 3.56, "volume": 1040684.0}, {"date": "2026-05-08", "close": 3.5, "volume": 1035025.0}, {"date": "2026-05-11", "close": 3.46, "volume": 1145755.0}, {"date": "2026-05-12", "close": 3.44, "volume": 1329677.0}, {"date": "2026-05-13", "close": 3.43, "volume": 1478062.0}, {"date": "2026-05-14", "close": 3.44, "volume": 778928.0}, {"date": "2026-05-15", "close": 3.47, "volume": 1037096.0}, {"date": "2026-05-18", "close": 3.43, "volume": 1324348.0}, {"date": "2026-05-19", "close": 3.51, "volume": 1289051.0}, {"date": "2026-05-20", "close": 3.46, "volume": 1419128.0}, {"date": "2026-05-21", "close": 3.52, "volume": 1448921.0}, {"date": "2026-05-22", "close": 3.49, "volume": 1628651.0}, {"date": "2026-05-25", "close": 3.52, "volume": 1204306.0}, {"date": "2026-05-26", "close": 3.5, "volume": 1237976.0}, {"date": "2026-05-27", "close": 3.48, "volume": 1589506.0}, {"date": "2026-05-28", "close": 3.44, "volume": 1689395.0}, {"date": "2026-05-29", "close": 3.46, "volume": 2402904.0}, {"date": "2026-06-01", "close": 3.42, "volume": 1850924.0}, {"date": "2026-06-02", "close": 3.39, "volume": 2233979.0}, {"date": "2026-06-03", "close": 3.35, "volume": 1428275.0}, {"date": "2026-06-04", "close": 3.38, "volume": 1207189.0}, {"date": "2026-06-05", "close": 3.41, "volume": 1930673.0}, {"date": "2026-06-09", "close": 3.48, "volume": 1783837.0}, {"date": "2026-06-10", "close": 3.58, "volume": 1656556.0}, {"date": "2026-06-11", "close": 3.66, "volume": 2347737.0}, {"date": "2026-06-12", "close": 3.74, "volume": 1813912.0}, {"date": "2026-06-15", "close": 3.76, "volume": 2267941.0}, {"date": "2026-06-16", "close": 3.76, "volume": 2190340.0}, {"date": "2026-06-17", "close": 3.75, "volume": 1854745.0}, {"date": "2026-06-18", "close": 3.7, "volume": 2537556.0}, {"date": "2026-06-19", "close": 3.74, "volume": 4980331.0}, {"date": "2026-06-22", "close": 3.75, "volume": 1548475.0}, {"date": "2026-06-23", "close": 3.73, "volume": 1683760.0}, {"date": "2026-06-24", "close": 3.78, "volume": 1814959.0}, {"date": "2026-06-25", "close": 3.79, "volume": 1758833.0}, {"date": "2026-06-26", "close": 3.83, "volume": 1944167.0}, {"date": "2026-06-29", "close": 3.72, "volume": 2878425.0}, {"date": "2026-06-30", "close": 3.65, "volume": 3504800.0}, {"date": "2026-07-01", "close": 3.61, "volume": 1933730.0}, {"date": "2026-07-02", "close": 3.62, "volume": 1779733.0}, {"date": "2026-07-03", "close": 3.65, "volume": 683595.0}, {"date": "2026-07-06", "close": 3.65, "volume": 1379480.0}, {"date": "2026-07-07", "close": 3.6, "volume": 1087400.0}, {"date": "2026-07-08", "close": 3.66, "volume": 1422702.0}, {"date": "2026-07-09", "close": 3.62, "volume": 905006.0}, {"date": "2026-07-10", "close": 3.64, "volume": 912364.0}, {"date": "2026-07-13", "close": 3.66, "volume": 1469602.0}, {"date": "2026-07-14", "close": 3.63, "volume": 1215497.0}, {"date": "2026-07-15", "close": 3.63, "volume": 1093005.0}, {"date": "2026-07-16", "close": 3.66, "volume": 1243371.0}, {"date": "2026-07-17", "close": 3.69, "volume": 830866.0}, {"date": "2026-07-20", "close": 3.71, "volume": 1120781.0}, {"date": "2026-07-21", "close": 3.7, "volume": 1840636.0}, {"date": "2026-07-22", "close": 3.67, "volume": 2065625.0}, {"date": "2026-07-23", "close": 3.67, "volume": 1116502.0}, {"date": "2026-07-24", "close": 3.68, "volume": 1373791.0}, {"date": "2026-07-27", "close": 3.73, "volume": 1330771.0}, {"date": "2026-07-28", "close": 3.81, "volume": 1950007.0}, {"date": "2026-07-29", "close": 3.84, "volume": 1877245.0}, {"date": "2026-07-30", "close": 3.79, "volume": 1166871.0}, {"date": "2026-07-31", "close": 3.81, "volume": 1394975.0}, {"date": "2026-08-03", "close": 3.78, "volume": 1327487.0}, {"date": "2026-08-04", "close": 3.85, "volume": 1426357.0}, {"date": "2026-08-05", "close": 3.82, "volume": 1325451.0}, {"date": "2026-08-06", "close": 3.81, "volume": 1028526.0}, {"date": "2026-08-07", "close": 3.84, "volume": 1209857.0}, {"date": "2026-08-10", "close": 3.82, "volume": 975624.0}, {"date": "2026-08-11", "close": 3.84, "volume": 1394085.0}, {"date": "2026-08-12", "close": 3.79, "volume": 1743535.0}, {"date": "2026-08-13", "close": 3.67, "volume": 1878953.0}, {"date": "2026-08-14", "close": 3.58, "volume": 2337215.0}, {"date": "2026-08-17", "close": 3.61, "volume": 3518138.0}, {"date": "2026-08-18", "close": 3.59, "volume": 3045648.0}, {"date": "2026-08-19", "close": 3.57, "volume": 2799509.0}, {"date": "2026-08-20", "close": 3.58, "volume": 1959390.0}, {"date": "2026-08-21", "close": 3.56, "volume": 1271982.0}, {"date": "2026-08-24", "close": 3.55, "volume": 2008722.0}, {"date": "2026-08-25", "close": 3.55, "volume": 1287427.0}, {"date": "2026-08-26", "close": 3.53, "volume": 1404285.0}, {"date": "2026-08-27", "close": 3.51, "volume": 1915580.0}, {"date": "2026-08-28", "close": 3.49, "volume": 1506326.0}, {"date": "2026-08-31", "close": 3.5, "volume": 2258629.0}, {"date": "2026-09-01", "close": 3.49, "volume": 1406170.0}, {"date": "2026-09-02", "close": 3.53, "volume": 2531701.0}, {"date": "2026-09-03", "close": 3.47, "volume": 2345945.0}, {"date": "2026-09-04", "close": 3.51, "volume": 1745909.0}, {"date": "2026-09-07", "close": 3.51, "volume": 1046522.0}], "refreshing": true}