{"ticker": "CNDT", "overview": {"cik": "1677703", "ticker": "CNDT", "name": "CONDUENT Inc", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "3", "date": "2026-09-01", "title": "FORM 3", "accession": "0001677703-26-000103", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "FORM 3", "accession": "0002152706-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001677703-26-000099", "price_sensitive": true}, {"form": "3", "date": "2026-08-18", "title": "FORM 3", "accession": "0001677703-26-000094", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001677703-26-000092", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001677703-26-000091", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001135778-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002067968-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001741602-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001677703-26-000079", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001677703-26-000077", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001677703-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0002136189-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-02", "title": "FORM 3", "accession": "0001677703-26-000072", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001677703-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001677703-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001677703-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001677703-26-000061", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001677703-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001677703-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-05", "title": "Form SCHEDULE 13G", "accession": "0001135778-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-09", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000550", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-04-06", "title": "Form DEFR14A", "accession": "0001677703-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001195645-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0002067968-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CNDT", "has_prices": true, "as_of": "2026-10-30", "last": 1.54, "prev_close": 1.55, "change": -0.010000000000000009, "change_pct": -0.006451612903225812, "session_volume": 1754257.0, "vwap_5": 1.5864584477234565, "vwap_20": 1.5717233017827281, "vwap_60": 1.6100332778637523, "vwap_250": 1.616575707595267, "high_52w": 2.36, "low_52w": 1.16, "avg_volume_20": 1127109.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001978273-26-000009", "src": "INSIDERS", "ticker": "CNDT", "cik": "1677703", "company": "CONDUENT Inc", "company_raw": "CONDUENT Inc", "who": "Anna Rose Novoseletsky", "who_key": "Novoseletsky Anna Rose", "role": "EVP, GC & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on CNDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1978273/000197827326000009/0001978273-26-000009-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91729}, {"id": "0001677703-26-000106", "src": "INSIDERS", "ticker": "CNDT", "cik": "1677703", "company": "CONDUENT Inc", "company_raw": "CONDUENT Inc", "who": "Anna Sever", "who_key": "Sever Anna", "role": "President Government Solutions", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13280.119999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on CNDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2152637/000167770326000106/0001677703-26-000106-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91729}, {"id": "0002067968-26-000007", "src": "INSIDERS", "ticker": "CNDT", "cik": "1677703", "company": "CONDUENT Inc", "company_raw": "CONDUENT Inc", "who": "Giles Andrew Goodburn", "who_key": "Goodburn Giles Andrew", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6030.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on CNDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2067968/000206796826000007/0002067968-26-000007-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136369}, {"id": "13DG-0001135778-26-000013", "src": "13DG", "ticker": "CNDT", "cik": "1677703", "company": "CONDUENT Inc", "company_raw": "CONDUENT Inc", "who": "Conduent Inc", "who_key": "CONDUENT Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CONDUENT Inc moves to a 8.38% passive stake in CNDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1677703/0001135778-26-000013-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-05-18", "mins": 242929}, {"id": "13DG-0001135778-26-000010", "src": "13DG", "ticker": "CNDT", "cik": "1677703", "company": "CONDUENT Inc", "company_raw": "CONDUENT Inc", "who": "Conduent Inc", "who_key": "CONDUENT Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CONDUENT Inc takes a 6.463% passive stake in CNDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1677703/0001135778-26-000010-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261649}, {"id": "13DG-0000354204-26-000550", "src": "13DG", "ticker": "CNDT", "cik": "1677703", "company": "CONDUENT Inc", "company_raw": "CONDUENT Inc", "who": "Conduent Inc", "who_key": "CONDUENT Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CONDUENT Inc adjusts its stake in CNDT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1677703/0000354204-26-000550-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299089}], "recent_buys": [], "institutional": [{"id": "13DG-0001135778-26-000013", "src": "13DG", "ticker": "CNDT", "cik": "1677703", "company": "CONDUENT Inc", "company_raw": "CONDUENT Inc", "who": "Conduent Inc", "who_key": "CONDUENT Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CONDUENT Inc moves to a 8.38% passive stake in CNDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1677703/0001135778-26-000013-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-05-18", "mins": 242929}, {"id": "13DG-0001135778-26-000010", "src": "13DG", "ticker": "CNDT", "cik": "1677703", "company": "CONDUENT Inc", "company_raw": "CONDUENT Inc", "who": "Conduent Inc", "who_key": "CONDUENT Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CONDUENT Inc takes a 6.463% passive stake in CNDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1677703/0001135778-26-000010-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261649}, {"id": "13DG-0000354204-26-000550", "src": "13DG", "ticker": "CNDT", "cik": "1677703", "company": "CONDUENT Inc", "company_raw": "CONDUENT Inc", "who": "Conduent Inc", "who_key": "CONDUENT Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CONDUENT Inc adjusts its stake in CNDT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1677703/0000354204-26-000550-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299089}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Conduent Incorporated - Common Stock", "new_value": "CONDUENT Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001677703", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001677703", "applied": 1, "detected_at": "2026-09-11T07:45:07.248099"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-09-01", "title": "FORM 3", "accession": "0001677703-26-000103", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "FORM 3", "accession": "0002152706-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001677703-26-000099", "price_sensitive": true}, {"form": "3", "date": "2026-08-18", "title": "FORM 3", "accession": "0001677703-26-000094", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001677703-26-000092", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001677703-26-000091", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001135778-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002067968-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001741602-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001677703-26-000079", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001677703-26-000077", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001677703-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0002136189-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-02", "title": "FORM 3", "accession": "0001677703-26-000072", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001677703-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001677703-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001677703-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001677703-26-000061", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001677703-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001677703-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-05", "title": "Form SCHEDULE 13G", "accession": "0001135778-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-09", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000550", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-04-06", "title": "Form DEFR14A", "accession": "0001677703-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001195645-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0002067968-26-000004", "price_sensitive": false}], "performance": {"ticker": "CNDT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-12-13", "close": 16.0, "volume": 104373.0}, {"date": "2016-12-14", "close": 15.18, "volume": 838249.0}, {"date": "2016-12-15", "close": 14.3, "volume": 666093.0}, {"date": "2016-12-16", "close": 15.2, "volume": 1204878.0}, {"date": "2016-12-19", "close": 14.92, "volume": 293028.0}, {"date": "2016-12-20", "close": 15.0, "volume": 555610.0}, {"date": "2016-12-21", "close": 14.75, "volume": 556551.0}, {"date": "2016-12-22", "close": 14.36, "volume": 1912276.0}, {"date": "2016-12-23", "close": 14.6, "volume": 642593.0}, {"date": "2016-12-27", "close": 14.65, "volume": 334857.0}, {"date": "2016-12-28", "close": 14.8501, "volume": 468601.0}, {"date": "2016-12-29", "close": 14.94, "volume": 436357.0}, {"date": "2016-12-30", "close": 14.9, "volume": 942939.0}, {"date": "2017-01-03", "close": 13.72, "volume": 44704240.0}, {"date": "2017-01-04", "close": 13.7, "volume": 11905870.0}, {"date": "2017-01-05", "close": 14.11, "volume": 7455051.0}, {"date": "2017-01-06", "close": 14.63, "volume": 12016240.0}, {"date": "2017-01-09", "close": 13.92, "volume": 8045697.0}, {"date": "2017-01-10", "close": 13.42, "volume": 10401290.0}, {"date": "2017-01-11", "close": 13.31, "volume": 11058560.0}, {"date": "2017-01-12", "close": 13.97, "volume": 10798340.0}, {"date": "2017-01-13", "close": 13.97, "volume": 6908958.0}, {"date": "2017-01-17", "close": 14.19, "volume": 3303308.0}, {"date": "2017-01-18", "close": 14.52, "volume": 5287705.0}, {"date": "2017-01-19", "close": 14.49, "volume": 4354515.0}, {"date": "2017-01-20", "close": 14.46, "volume": 3819240.0}, {"date": "2017-01-23", "close": 14.56, "volume": 2884999.0}, {"date": "2017-01-24", "close": 14.54, "volume": 3009365.0}, {"date": "2017-01-25", "close": 14.82, "volume": 2931008.0}, {"date": "2017-01-26", "close": 15.03, "volume": 10223470.0}, {"date": "2017-01-27", "close": 14.91, "volume": 1512062.0}, {"date": "2017-01-30", "close": 14.85, "volume": 2720688.0}, {"date": "2017-01-31", "close": 14.96, "volume": 4199605.0}, {"date": "2017-02-01", "close": 14.74, "volume": 2116608.0}, {"date": "2017-02-02", "close": 14.51, "volume": 1397894.0}, {"date": "2017-02-03", "close": 14.94, "volume": 1708772.0}, {"date": "2017-02-06", "close": 14.62, "volume": 1672255.0}, {"date": "2017-02-07", "close": 14.57, "volume": 3487726.0}, {"date": "2017-02-08", "close": 14.35, "volume": 1401519.0}, {"date": "2017-02-09", "close": 14.51, "volume": 1085705.0}, {"date": "2017-02-10", "close": 14.56, "volume": 1376802.0}, {"date": "2017-02-13", "close": 14.72, "volume": 2085361.0}, {"date": "2017-02-14", "close": 15.11, "volume": 2536824.0}, {"date": "2017-02-15", "close": 15.12, "volume": 2028900.0}, {"date": "2017-02-16", "close": 15.1, "volume": 2197310.0}, {"date": "2017-02-17", "close": 15.02, "volume": 2640257.0}, {"date": "2017-02-21", "close": 15.09, "volume": 2672501.0}, {"date": "2017-02-22", "close": 16.38, "volume": 6900717.0}, {"date": "2017-02-23", "close": 17.25, "volume": 5702424.0}, {"date": "2017-02-24", "close": 16.97, "volume": 6097229.0}, {"date": "2017-02-27", "close": 16.6, "volume": 2854588.0}, {"date": "2017-02-28", "close": 16.09, "volume": 2576978.0}, {"date": "2017-03-01", "close": 16.31, "volume": 3030921.0}, {"date": "2017-03-02", "close": 15.98, "volume": 2127989.0}, {"date": "2017-03-03", "close": 15.93, "volume": 2058177.0}, {"date": "2017-03-06", "close": 15.67, "volume": 2508774.0}, {"date": "2017-03-07", "close": 15.55, "volume": 4974261.0}, {"date": "2017-03-08", "close": 15.58, "volume": 5568598.0}, {"date": "2017-03-09", "close": 15.61, "volume": 2477174.0}, {"date": "2017-03-10", "close": 15.64, "volume": 2304369.0}, {"date": "2017-03-13", "close": 15.87, "volume": 1933938.0}, {"date": "2017-03-14", "close": 15.96, "volume": 1680511.0}, {"date": "2017-03-15", "close": 16.05, "volume": 1964985.0}, {"date": "2017-03-16", "close": 15.78, "volume": 2483449.0}, {"date": "2017-03-17", "close": 15.74, "volume": 2890630.0}, {"date": "2017-03-20", "close": 16.02, "volume": 1779771.0}, {"date": "2017-03-21", "close": 15.92, "volume": 3591143.0}, {"date": "2017-03-22", "close": 16.04, "volume": 2021554.0}, {"date": "2017-03-23", "close": 15.99, "volume": 2429871.0}, {"date": "2017-03-24", "close": 15.81, "volume": 1296173.0}, {"date": "2017-03-27", "close": 15.92, "volume": 1210046.0}, {"date": "2017-03-28", "close": 15.97, "volume": 4590933.0}, {"date": "2017-03-29", "close": 16.33, "volume": 1802511.0}, {"date": "2017-03-30", "close": 16.76, "volume": 2645015.0}, {"date": "2017-03-31", "close": 16.78, "volume": 5330320.0}, {"date": "2017-04-03", "close": 16.4, "volume": 2113446.0}, {"date": "2017-04-04", "close": 16.3, "volume": 1930292.0}, {"date": "2017-04-05", "close": 16.23, "volume": 1717058.0}, {"date": "2017-04-06", "close": 16.25, "volume": 1438967.0}, {"date": "2017-04-07", "close": 16.38, "volume": 2692121.0}, {"date": "2017-04-10", "close": 16.32, "volume": 1245537.0}, {"date": "2017-04-11", "close": 16.07, "volume": 1134682.0}, {"date": "2017-04-12", "close": 15.92, "volume": 1129340.0}, {"date": "2017-04-13", "close": 15.78, "volume": 1045609.0}, {"date": "2017-04-17", "close": 16.07, "volume": 1308168.0}, {"date": "2017-04-18", "close": 15.83, "volume": 1470513.0}, {"date": "2017-04-19", "close": 15.9, "volume": 1238973.0}, {"date": "2017-04-20", "close": 15.94, "volume": 790598.0}, {"date": "2017-04-21", "close": 16.05, "volume": 997578.0}, {"date": "2017-04-24", "close": 15.96, "volume": 1878993.0}, {"date": "2017-04-25", "close": 16.1, "volume": 3495226.0}, {"date": "2017-04-26", "close": 16.4, "volume": 1385337.0}, {"date": "2017-04-27", "close": 16.44, "volume": 1278165.0}, {"date": "2017-04-28", "close": 16.31, "volume": 1077916.0}, {"date": "2017-05-01", "close": 16.4, "volume": 1072037.0}, {"date": "2017-05-02", "close": 16.41, "volume": 1657675.0}, {"date": "2017-05-03", "close": 16.99, "volume": 4747047.0}, {"date": "2017-05-04", "close": 17.27, "volume": 1742217.0}, {"date": "2017-05-05", "close": 17.69, "volume": 2064704.0}, {"date": "2017-05-08", "close": 17.7, "volume": 5741719.0}, {"date": "2017-05-09", "close": 17.5, "volume": 2599168.0}, {"date": "2017-05-10", "close": 16.92, "volume": 4994225.0}, {"date": "2017-05-11", "close": 16.84, "volume": 2751311.0}, {"date": "2017-05-12", "close": 16.82, "volume": 1852649.0}, {"date": "2017-05-15", "close": 17.05, "volume": 2956223.0}, {"date": "2017-05-16", "close": 17.27, "volume": 2147309.0}, {"date": "2017-05-17", "close": 16.58, "volume": 2112951.0}, {"date": "2017-05-18", "close": 16.7, "volume": 1616456.0}, {"date": "2017-05-19", "close": 16.65, "volume": 2518332.0}, {"date": "2017-05-22", "close": 16.78, "volume": 1822822.0}, {"date": "2017-05-23", "close": 16.46, "volume": 1401580.0}, {"date": "2017-05-24", "close": 16.5, "volume": 1276552.0}, {"date": "2017-05-25", "close": 16.43, "volume": 1180336.0}, {"date": "2017-05-26", "close": 16.19, "volume": 1044548.0}, {"date": "2017-05-30", "close": 16.17, "volume": 983290.0}, {"date": "2017-05-31", "close": 16.41, "volume": 1749982.0}, {"date": "2017-06-01", "close": 16.57, "volume": 1214905.0}, {"date": "2017-06-02", "close": 16.49, "volume": 634899.0}, {"date": "2017-06-05", "close": 16.6, "volume": 1223583.0}, {"date": "2017-06-06", "close": 16.8, "volume": 1863347.0}, {"date": "2017-06-07", "close": 16.34, "volume": 2050430.0}, {"date": "2017-06-08", "close": 16.33, "volume": 828940.0}, {"date": "2017-06-09", "close": 16.55, "volume": 2471107.0}, {"date": "2017-06-12", "close": 16.38, "volume": 1208732.0}, {"date": "2017-06-13", "close": 16.31, "volume": 1254347.0}, {"date": "2017-06-14", "close": 16.22, "volume": 1324581.0}, {"date": "2017-06-15", "close": 15.64, "volume": 2212579.0}, {"date": "2017-06-16", "close": 15.92, "volume": 3724520.0}, {"date": "2017-06-19", "close": 15.9, "volume": 2719482.0}, {"date": "2017-06-20", "close": 15.86, "volume": 2979983.0}, {"date": "2017-06-21", "close": 16.11, "volume": 1386082.0}, {"date": "2017-06-22", "close": 16.12, "volume": 2412069.0}, {"date": "2017-06-23", "close": 15.97, "volume": 4830220.0}, {"date": "2017-06-26", "close": 15.91, "volume": 975536.0}, {"date": "2017-06-27", "close": 15.87, "volume": 1362689.0}, {"date": "2017-06-28", "close": 15.84, "volume": 885126.0}, {"date": "2017-06-29", "close": 15.78, "volume": 1863727.0}, {"date": "2017-06-30", "close": 15.94, "volume": 2082148.0}, {"date": "2017-07-03", "close": 16.05, "volume": 1755228.0}, {"date": "2017-07-05", "close": 16.05, "volume": 2767516.0}, {"date": "2017-07-06", "close": 15.9, "volume": 1454506.0}, {"date": "2017-07-07", "close": 16.0, "volume": 905038.0}, {"date": "2017-07-10", "close": 15.87, "volume": 1501017.0}, {"date": "2017-07-11", "close": 15.87, "volume": 885499.0}, {"date": "2017-07-12", "close": 16.09, "volume": 1137065.0}, {"date": "2017-07-13", "close": 16.05, "volume": 1196103.0}, {"date": "2017-07-14", "close": 15.95, "volume": 1176608.0}, {"date": "2017-07-17", "close": 16.34, "volume": 3243609.0}, {"date": "2017-07-18", "close": 16.38, "volume": 1614815.0}, {"date": "2017-07-19", "close": 16.68, "volume": 1480803.0}, {"date": "2017-07-20", "close": 16.73, "volume": 1460431.0}, {"date": "2017-07-21", "close": 16.58, "volume": 899461.0}, {"date": "2017-07-24", "close": 16.49, "volume": 661360.0}, {"date": "2017-07-25", "close": 16.46, "volume": 1098330.0}, {"date": "2017-07-26", "close": 16.49, "volume": 857107.0}, {"date": "2017-07-27", "close": 16.46, "volume": 1116239.0}, {"date": "2017-07-28", "close": 16.65, "volume": 805844.0}, {"date": "2017-07-31", "close": 16.51, "volume": 880382.0}, {"date": "2017-08-01", "close": 16.81, "volume": 1412037.0}, {"date": "2017-08-02", "close": 16.85, "volume": 1333675.0}, {"date": "2017-08-03", "close": 16.78, "volume": 1054731.0}, {"date": "2017-08-04", "close": 16.64, "volume": 1260245.0}, {"date": "2017-08-07", "close": 16.29, "volume": 944233.0}, {"date": "2017-08-08", "close": 15.75, "volume": 2670207.0}, {"date": "2017-08-09", "close": 16.58, "volume": 3285495.0}, {"date": "2017-08-10", "close": 17.08, "volume": 4681692.0}, {"date": "2017-08-11", "close": 16.75, "volume": 1938910.0}, {"date": "2017-08-14", "close": 17.0, "volume": 1288040.0}, {"date": "2017-08-15", "close": 16.82, "volume": 1353515.0}, {"date": "2017-08-16", "close": 17.11, "volume": 1947589.0}, {"date": "2017-08-17", "close": 16.89, "volume": 1593007.0}, {"date": "2017-08-18", "close": 16.77, "volume": 1102967.0}, {"date": "2017-08-21", "close": 16.64, "volume": 870430.0}, {"date": "2017-08-22", "close": 16.89, "volume": 896419.0}, {"date": "2017-08-23", "close": 16.86, "volume": 444342.0}, {"date": "2017-08-24", "close": 16.72, "volume": 771703.0}, {"date": "2017-08-25", "close": 16.82, "volume": 336495.0}, {"date": "2017-08-28", "close": 17.0, "volume": 828009.0}, {"date": "2017-08-29", "close": 16.72, "volume": 1897304.0}, {"date": "2017-08-30", "close": 16.64, "volume": 858443.0}, {"date": "2017-08-31", "close": 16.51, "volume": 1335278.0}, {"date": "2017-09-01", "close": 16.63, "volume": 6465468.0}, {"date": "2017-09-05", "close": 16.68, "volume": 1070040.0}, {"date": "2017-09-06", "close": 16.47, "volume": 1850802.0}, {"date": "2017-09-07", "close": 15.94, "volume": 3397248.0}, {"date": "2017-09-08", "close": 15.96, "volume": 1423550.0}, {"date": "2017-09-11", "close": 16.18, "volume": 1517490.0}, {"date": "2017-09-12", "close": 16.43, "volume": 1387813.0}, {"date": "2017-09-13", "close": 16.14, "volume": 1364025.0}, {"date": "2017-09-14", "close": 15.96, "volume": 1274828.0}, {"date": "2017-09-15", "close": 15.91, "volume": 2545846.0}, {"date": "2017-09-18", "close": 15.74, "volume": 2301919.0}, {"date": "2017-09-19", "close": 15.67, "volume": 1778310.0}, {"date": "2017-09-20", "close": 15.57, "volume": 2306451.0}, {"date": "2017-09-21", "close": 15.55, "volume": 4202880.0}, {"date": "2017-09-22", "close": 15.49, "volume": 1641998.0}, {"date": "2017-09-25", "close": 15.57, "volume": 1293269.0}, {"date": "2017-09-26", "close": 15.6, "volume": 1923660.0}, {"date": "2017-09-27", "close": 15.63, "volume": 5725009.0}, {"date": "2017-09-28", "close": 15.72, "volume": 2561137.0}, {"date": "2017-09-29", "close": 15.67, "volume": 1666126.0}, {"date": "2017-10-02", "close": 15.93, "volume": 1370223.0}, {"date": "2017-10-03", "close": 15.61, "volume": 4619628.0}, {"date": "2017-10-04", "close": 15.93, "volume": 3179439.0}, {"date": "2017-10-05", "close": 16.04, "volume": 1618801.0}, {"date": "2017-10-06", "close": 15.94, "volume": 1450862.0}, {"date": "2017-10-09", "close": 15.97, "volume": 855513.0}, {"date": "2017-10-10", "close": 16.03, "volume": 1932793.0}, {"date": "2017-10-11", "close": 16.18, "volume": 1845677.0}, {"date": "2017-10-12", "close": 16.3, "volume": 2293716.0}, {"date": "2017-10-13", "close": 16.14, "volume": 1215816.0}, {"date": "2017-10-16", "close": 15.93, "volume": 1304964.0}, {"date": "2017-10-17", "close": 15.73, "volume": 1645819.0}, {"date": "2017-10-18", "close": 15.55, "volume": 1601203.0}, {"date": "2017-10-19", "close": 15.65, "volume": 3362605.0}, {"date": "2017-10-20", "close": 15.72, "volume": 1530398.0}, {"date": "2017-10-23", "close": 15.51, "volume": 2120490.0}, {"date": "2017-10-24", "close": 15.5, "volume": 1923645.0}, {"date": "2017-10-25", "close": 15.36, "volume": 2520610.0}, {"date": "2017-10-26", "close": 15.33, "volume": 2029024.0}, {"date": "2017-10-27", "close": 15.41, "volume": 3996738.0}, {"date": "2017-10-30", "close": 15.53, "volume": 3206885.0}, {"date": "2017-10-31", "close": 15.48, "volume": 2282311.0}, {"date": "2017-11-01", "close": 15.41, "volume": 2046782.0}, {"date": "2017-11-02", "close": 15.58, "volume": 1527209.0}, {"date": "2017-11-03", "close": 15.35, "volume": 3783719.0}, {"date": "2017-11-06", "close": 15.6, "volume": 2540629.0}, {"date": "2017-11-07", "close": 15.7, "volume": 4731046.0}, {"date": "2017-11-08", "close": 16.22, "volume": 7958472.0}, {"date": "2017-11-09", "close": 15.9, "volume": 3051356.0}, {"date": "2017-11-10", "close": 15.81, "volume": 1829376.0}, {"date": "2017-11-13", "close": 15.96, "volume": 1711607.0}, {"date": "2017-11-14", "close": 15.67, "volume": 1717685.0}, {"date": "2017-11-15", "close": 15.61, "volume": 3004481.0}, {"date": "2017-11-16", "close": 15.53, "volume": 1734449.0}, {"date": "2017-11-17", "close": 15.5, "volume": 1029930.0}, {"date": "2017-11-20", "close": 15.46, "volume": 1782071.0}, {"date": "2017-11-21", "close": 15.4, "volume": 1561998.0}, {"date": "2017-11-22", "close": 15.41, "volume": 1639332.0}, {"date": "2017-11-24", "close": 15.41, "volume": 485636.0}, {"date": "2017-11-27", "close": 15.34, "volume": 2608259.0}, {"date": "2017-11-28", "close": 15.55, "volume": 3296706.0}, {"date": "2017-11-29", "close": 15.31, "volume": 2258304.0}, {"date": "2017-11-30", "close": 15.26, "volume": 1805963.0}, {"date": "2017-12-01", "close": 15.17, "volume": 1867191.0}, {"date": "2017-12-04", "close": 15.05, "volume": 3090705.0}, {"date": "2017-12-05", "close": 15.09, "volume": 3272589.0}, {"date": "2017-12-06", "close": 15.17, "volume": 2753665.0}, {"date": "2017-12-07", "close": 15.11, "volume": 1439527.0}, {"date": "2017-12-08", "close": 15.11, "volume": 2657833.0}, {"date": "2017-12-11", "close": 15.45, "volume": 3111143.0}, {"date": "2017-12-12", "close": 15.35, "volume": 2502628.0}, {"date": "2017-12-13", "close": 15.73, "volume": 1964571.0}, {"date": "2017-12-14", "close": 15.76, "volume": 1912883.0}, {"date": "2017-12-15", "close": 15.84, "volume": 1425843.0}, {"date": "2017-12-18", "close": 15.64, "volume": 1779701.0}, {"date": "2017-12-19", "close": 15.68, "volume": 1933099.0}, {"date": "2017-12-20", "close": 15.8, "volume": 941120.0}, {"date": "2017-12-21", "close": 16.0, "volume": 2009503.0}, {"date": "2017-12-22", "close": 16.02, "volume": 2212520.0}, {"date": "2017-12-26", "close": 16.01, "volume": 2971407.0}, {"date": "2017-12-27", "close": 16.03, "volume": 2217970.0}, {"date": "2017-12-28", "close": 16.06, "volume": 1008652.0}, {"date": "2017-12-29", "close": 16.16, "volume": 1585880.0}, {"date": "2018-01-02", "close": 16.54, "volume": 2768926.0}, {"date": "2018-01-03", "close": 16.25, "volume": 2211860.0}, {"date": "2018-01-04", "close": 16.27, "volume": 2108189.0}, {"date": "2018-01-05", "close": 16.16, "volume": 1917371.0}, {"date": "2018-01-08", "close": 16.46, "volume": 2065183.0}, {"date": "2018-01-09", "close": 16.28, "volume": 3164888.0}, {"date": "2018-01-10", "close": 16.43, "volume": 2105254.0}, {"date": "2018-01-11", "close": 16.71, "volume": 1904048.0}, {"date": "2018-01-12", "close": 16.91, "volume": 1784605.0}, {"date": "2018-01-16", "close": 16.79, "volume": 2525111.0}, {"date": "2018-01-17", "close": 16.84, "volume": 5681823.0}, {"date": "2018-01-18", "close": 16.86, "volume": 4314780.0}, {"date": "2018-01-19", "close": 16.6, "volume": 2233887.0}, {"date": "2018-01-22", "close": 16.75, "volume": 1764869.0}, {"date": "2018-01-23", "close": 16.84, "volume": 1278808.0}, {"date": "2018-01-24", "close": 16.79, "volume": 1193282.0}, {"date": "2018-01-25", "close": 16.74, "volume": 5084310.0}, {"date": "2018-01-26", "close": 16.75, "volume": 1291311.0}, {"date": "2018-01-29", "close": 16.67, "volume": 1461541.0}, {"date": "2018-01-30", "close": 16.58, "volume": 1476612.0}, {"date": "2018-01-31", "close": 16.4, "volume": 1611874.0}, {"date": "2018-02-01", "close": 16.29, "volume": 1293148.0}, {"date": "2018-02-02", "close": 16.26, "volume": 1876578.0}, {"date": "2018-02-05", "close": 16.0, "volume": 1782395.0}, {"date": "2018-02-06", "close": 16.1, "volume": 2075800.0}, {"date": "2018-02-07", "close": 16.26, "volume": 3374700.0}, {"date": "2018-02-08", "close": 15.68, "volume": 5048255.0}, {"date": "2018-02-09", "close": 15.39, "volume": 3088277.0}, {"date": "2018-02-12", "close": 15.59, "volume": 2743343.0}, {"date": "2018-02-13", "close": 15.51, "volume": 2069737.0}, {"date": "2018-02-14", "close": 15.9, "volume": 4112563.0}, {"date": "2018-02-15", "close": 15.99, "volume": 3690395.0}, {"date": "2018-02-16", "close": 16.02, "volume": 4582937.0}, {"date": "2018-02-20", "close": 15.99, "volume": 3655776.0}, {"date": "2018-02-21", "close": 17.86, "volume": 7256380.0}, {"date": "2018-02-22", "close": 18.28, "volume": 4702108.0}, {"date": "2018-02-23", "close": 18.73, "volume": 3128604.0}, {"date": "2018-02-26", "close": 19.03, "volume": 3034105.0}, {"date": "2018-02-27", "close": 18.52, "volume": 1711653.0}, {"date": "2018-02-28", "close": 18.9, "volume": 2766435.0}, {"date": "2018-03-01", "close": 18.42, "volume": 3270496.0}, {"date": "2018-03-02", "close": 18.8, "volume": 2846634.0}, {"date": "2018-03-05", "close": 19.4, "volume": 1886462.0}, {"date": "2018-03-06", "close": 19.57, "volume": 2818432.0}, {"date": "2018-03-07", "close": 19.37, "volume": 2547210.0}, {"date": "2018-03-08", "close": 19.54, "volume": 1632463.0}, {"date": "2018-03-09", "close": 19.49, "volume": 1446948.0}, {"date": "2018-03-12", "close": 19.62, "volume": 956497.0}, {"date": "2018-03-13", "close": 19.68, "volume": 854663.0}, {"date": "2018-03-14", "close": 19.61, "volume": 1207007.0}, {"date": "2018-03-15", "close": 19.63, "volume": 1575783.0}, {"date": "2018-03-16", "close": 19.79, "volume": 2177420.0}, {"date": "2018-03-19", "close": 19.84, "volume": 1578569.0}, {"date": "2018-03-20", "close": 19.91, "volume": 1463310.0}, {"date": "2018-03-21", "close": 20.01, "volume": 1354458.0}, {"date": "2018-03-22", "close": 19.37, "volume": 1380880.0}, {"date": "2018-03-23", "close": 19.07, "volume": 2549206.0}, {"date": "2018-03-26", "close": 19.33, "volume": 1909596.0}, {"date": "2018-03-27", "close": 18.74, "volume": 1191338.0}, {"date": "2018-03-28", "close": 18.77, "volume": 2371031.0}, {"date": "2018-03-29", "close": 18.64, "volume": 2718424.0}, {"date": "2018-04-02", "close": 18.35, "volume": 1887540.0}, {"date": "2018-04-03", "close": 18.4, "volume": 2040362.0}, {"date": "2018-04-04", "close": 18.7, "volume": 1213757.0}, {"date": "2018-04-05", "close": 18.76, "volume": 2408058.0}, {"date": "2018-04-06", "close": 18.6, "volume": 1217651.0}, {"date": "2018-04-09", "close": 18.6, "volume": 2286178.0}, {"date": "2018-04-10", "close": 19.0, "volume": 1628646.0}, {"date": "2018-04-11", "close": 18.98, "volume": 1344268.0}, {"date": "2018-04-12", "close": 19.11, "volume": 1339570.0}, {"date": "2018-04-13", "close": 19.1, "volume": 999541.0}, {"date": "2018-04-16", "close": 19.42, "volume": 826212.0}, {"date": "2018-04-17", "close": 19.55, "volume": 1007636.0}, {"date": "2018-04-18", "close": 19.75, "volume": 1035551.0}, {"date": "2018-04-19", "close": 19.55, "volume": 1232115.0}, {"date": "2018-04-20", "close": 19.39, "volume": 1195523.0}, {"date": "2018-04-23", "close": 19.26, "volume": 1344082.0}, {"date": "2018-04-24", "close": 19.14, "volume": 1209493.0}, {"date": "2018-04-25", "close": 19.08, "volume": 1071332.0}, {"date": "2018-04-26", "close": 19.24, "volume": 1069837.0}, {"date": "2018-04-27", "close": 19.43, "volume": 1212825.0}, {"date": "2018-04-30", "close": 19.46, "volume": 1199514.0}, {"date": "2018-05-01", "close": 19.45, "volume": 2036066.0}, {"date": "2018-05-02", "close": 18.98, "volume": 2544839.0}, {"date": "2018-05-03", "close": 19.11, "volume": 3249314.0}, {"date": "2018-05-04", "close": 19.14, "volume": 1165337.0}, {"date": "2018-05-07", "close": 19.5, "volume": 1063860.0}, {"date": "2018-05-08", "close": 19.3, "volume": 1608052.0}, {"date": "2018-05-09", "close": 18.78, "volume": 4747870.0}, {"date": "2018-05-10", "close": 18.9, "volume": 1592765.0}, {"date": "2018-05-11", "close": 18.92, "volume": 1101167.0}, {"date": "2018-05-14", "close": 19.08, "volume": 1035468.0}, {"date": "2018-05-15", "close": 18.96, "volume": 1047411.0}, {"date": "2018-05-16", "close": 18.95, "volume": 815112.0}, {"date": "2018-05-17", "close": 19.07, "volume": 1529453.0}, {"date": "2018-05-18", "close": 19.37, "volume": 1454710.0}, {"date": "2018-05-21", "close": 19.33, "volume": 1012558.0}, {"date": "2018-05-22", "close": 19.29, "volume": 1809365.0}, {"date": "2018-05-23", "close": 19.35, "volume": 967204.0}, {"date": "2018-05-24", "close": 19.17, "volume": 1154601.0}, {"date": "2018-05-25", "close": 19.28, "volume": 939321.0}, {"date": "2018-05-29", "close": 19.03, "volume": 968621.0}, {"date": "2018-05-30", "close": 19.1, "volume": 596502.0}, {"date": "2018-05-31", "close": 19.25, "volume": 1386838.0}, {"date": "2018-06-01", "close": 19.33, "volume": 585490.0}, {"date": "2018-06-04", "close": 19.57, "volume": 782256.0}, {"date": "2018-06-05", "close": 19.88, "volume": 773935.0}, {"date": "2018-06-06", "close": 20.45, "volume": 2554277.0}, {"date": "2018-06-07", "close": 19.75, "volume": 1667488.0}, {"date": "2018-06-08", "close": 20.1, "volume": 3350844.0}, {"date": "2018-06-11", "close": 20.66, "volume": 1947417.0}, {"date": "2018-06-12", "close": 20.73, "volume": 733082.0}, {"date": "2018-06-13", "close": 20.75, "volume": 2030340.0}, {"date": "2018-06-14", "close": 20.83, "volume": 1066699.0}, {"date": "2018-06-15", "close": 20.85, "volume": 1456615.0}, {"date": "2018-06-18", "close": 20.77, "volume": 1410198.0}, {"date": "2018-06-19", "close": 20.77, "volume": 1466946.0}, {"date": "2018-06-20", "close": 20.39, "volume": 2337964.0}, {"date": "2018-06-21", "close": 20.14, "volume": 2349189.0}, {"date": "2018-06-22", "close": 18.93, "volume": 5622116.0}, {"date": "2018-06-25", "close": 18.24, "volume": 2846066.0}, {"date": "2018-06-26", "close": 18.08, "volume": 4712576.0}, {"date": "2018-06-27", "close": 17.56, "volume": 1987958.0}, {"date": "2018-06-28", "close": 17.82, "volume": 4308922.0}, {"date": "2018-06-29", "close": 18.17, "volume": 3325052.0}, {"date": "2018-07-02", "close": 18.16, "volume": 1533195.0}, {"date": "2018-07-03", "close": 18.37, "volume": 800062.0}, {"date": "2018-07-05", "close": 18.37, "volume": 3698840.0}, {"date": "2018-07-06", "close": 18.59, "volume": 1516015.0}, {"date": "2018-07-09", "close": 18.52, "volume": 2215158.0}, {"date": "2018-07-10", "close": 18.37, "volume": 2254276.0}, {"date": "2018-07-11", "close": 18.4, "volume": 898139.0}, {"date": "2018-07-12", "close": 18.59, "volume": 2080736.0}, {"date": "2018-07-13", "close": 18.45, "volume": 1767822.0}, {"date": "2018-07-16", "close": 18.19, "volume": 3010605.0}, {"date": "2018-07-17", "close": 18.44, "volume": 4132081.0}, {"date": "2018-07-18", "close": 18.5, "volume": 1265140.0}, {"date": "2018-07-19", "close": 18.43, "volume": 1204017.0}, {"date": "2018-07-20", "close": 18.31, "volume": 805878.0}, {"date": "2018-07-23", "close": 18.48, "volume": 1191330.0}, {"date": "2018-07-24", "close": 18.38, "volume": 854441.0}, {"date": "2018-07-25", "close": 18.66, "volume": 1741980.0}, {"date": "2018-07-26", "close": 18.61, "volume": 838989.0}, {"date": "2018-07-27", "close": 18.15, "volume": 664066.0}, {"date": "2018-07-30", "close": 17.91, "volume": 1520398.0}, {"date": "2018-07-31", "close": 17.96, "volume": 2166229.0}, {"date": "2018-08-01", "close": 18.31, "volume": 1912231.0}, {"date": "2018-08-02", "close": 18.64, "volume": 2104011.0}, {"date": "2018-08-03", "close": 18.81, "volume": 1710640.0}, {"date": "2018-08-06", "close": 18.77, "volume": 1394949.0}, {"date": "2018-08-07", "close": 18.73, "volume": 1139281.0}, {"date": "2018-08-08", "close": 19.74, "volume": 2696049.0}, {"date": "2018-08-09", "close": 19.94, "volume": 2341022.0}, {"date": "2018-08-10", "close": 20.03, "volume": 1741548.0}, {"date": "2018-08-13", "close": 19.87, "volume": 1841441.0}, {"date": "2018-08-14", "close": 20.18, "volume": 1425470.0}, {"date": "2018-08-15", "close": 20.37, "volume": 2328939.0}, {"date": "2018-08-16", "close": 21.15, "volume": 2694227.0}, {"date": "2018-08-17", "close": 21.38, "volume": 1300976.0}, {"date": "2018-08-20", "close": 21.21, "volume": 1137528.0}, {"date": "2018-08-21", "close": 21.49, "volume": 812033.0}, {"date": "2018-08-22", "close": 21.46, "volume": 927050.0}, {"date": "2018-08-23", "close": 21.2, "volume": 1063347.0}, {"date": "2018-08-24", "close": 21.66, "volume": 1024854.0}, {"date": "2018-08-27", "close": 21.78, "volume": 1369577.0}, {"date": "2018-08-28", "close": 22.4, "volume": 2954115.0}, {"date": "2018-08-29", "close": 22.47, "volume": 2726244.0}, {"date": "2018-08-30", "close": 22.86, "volume": 2220100.0}, {"date": "2018-08-31", "close": 23.18, "volume": 2247962.0}, {"date": "2018-09-04", "close": 23.1, "volume": 2332227.0}, {"date": "2018-09-05", "close": 22.92, "volume": 2636630.0}, {"date": "2018-09-06", "close": 23.01, "volume": 2110104.0}, {"date": "2018-09-07", "close": 22.83, "volume": 2093108.0}, {"date": "2018-09-10", "close": 22.72, "volume": 1155396.0}, {"date": "2018-09-11", "close": 22.68, "volume": 1605392.0}, {"date": "2018-09-12", "close": 22.91, "volume": 1337918.0}, {"date": "2018-09-13", "close": 23.13, "volume": 971722.0}, {"date": "2018-09-14", "close": 23.27, "volume": 1204425.0}, {"date": "2018-09-17", "close": 22.96, "volume": 1805294.0}, {"date": "2018-09-18", "close": 22.55, "volume": 1903582.0}, {"date": "2018-09-19", "close": 22.6, "volume": 1233543.0}, {"date": "2018-09-20", "close": 22.26, "volume": 2033248.0}, {"date": "2018-09-21", "close": 22.34, "volume": 3091079.0}, {"date": "2018-09-24", "close": 22.17, "volume": 1128023.0}, {"date": "2018-09-25", "close": 22.28, "volume": 1238537.0}, {"date": "2018-09-26", "close": 22.61, "volume": 1904092.0}, {"date": "2018-09-27", "close": 22.52, "volume": 1548936.0}, {"date": "2018-09-28", "close": 22.52, "volume": 1851719.0}, {"date": "2018-10-01", "close": 22.04, "volume": 1974721.0}, {"date": "2018-10-02", "close": 21.87, "volume": 2444406.0}, {"date": "2018-10-03", "close": 21.9, "volume": 1991961.0}, {"date": "2018-10-04", "close": 21.18, "volume": 1942911.0}, {"date": "2018-10-05", "close": 21.17, "volume": 1055246.0}, {"date": "2018-10-08", "close": 20.94, "volume": 1240376.0}, {"date": "2018-10-09", "close": 20.75, "volume": 1185407.0}, {"date": "2018-10-10", "close": 20.03, "volume": 2964576.0}, {"date": "2018-10-11", "close": 19.95, "volume": 1627310.0}, {"date": "2018-10-12", "close": 19.9, "volume": 1388376.0}, {"date": "2018-10-15", "close": 19.99, "volume": 860981.0}, {"date": "2018-10-16", "close": 20.67, "volume": 870807.0}, {"date": "2018-10-17", "close": 20.6, "volume": 665903.0}, {"date": "2018-10-18", "close": 20.34, "volume": 1438942.0}, {"date": "2018-10-19", "close": 20.27, "volume": 743280.0}, {"date": "2018-10-22", "close": 20.26, "volume": 429279.0}, {"date": "2018-10-23", "close": 19.86, "volume": 867444.0}, {"date": "2018-10-24", "close": 19.21, "volume": 1366433.0}, {"date": "2018-10-25", "close": 19.7, "volume": 1078772.0}, {"date": "2018-10-26", "close": 19.16, "volume": 1001259.0}, {"date": "2018-10-29", "close": 18.62, "volume": 1133603.0}, {"date": "2018-10-30", "close": 18.78, "volume": 1053732.0}, {"date": "2018-10-31", "close": 19.1, "volume": 2071395.0}, {"date": "2018-11-01", "close": 19.28, "volume": 1129309.0}, {"date": "2018-11-02", "close": 19.05, "volume": 907398.0}, {"date": "2018-11-05", "close": 19.0, "volume": 879182.0}, {"date": "2018-11-06", "close": 19.22, "volume": 2493528.0}, {"date": "2018-11-07", "close": 13.62, "volume": 13769690.0}, {"date": "2018-11-08", "close": 13.22, "volume": 6743493.0}, {"date": "2018-11-09", "close": 13.04, "volume": 6581405.0}, {"date": "2018-11-12", "close": 13.85, "volume": 5215064.0}, {"date": "2018-11-13", "close": 13.35, "volume": 3464044.0}, {"date": "2018-11-14", "close": 13.0, "volume": 1600036.0}, {"date": "2018-11-15", "close": 13.28, "volume": 2230695.0}, {"date": "2018-11-16", "close": 13.34, "volume": 1707580.0}, {"date": "2018-11-19", "close": 13.25, "volume": 2528086.0}, {"date": "2018-11-20", "close": 13.09, "volume": 2466143.0}, {"date": "2018-11-21", "close": 13.35, "volume": 2333122.0}, {"date": "2018-11-23", "close": 13.31, "volume": 459352.0}, {"date": "2018-11-26", "close": 13.25, "volume": 1223587.0}, {"date": "2018-11-27", "close": 13.19, "volume": 2559015.0}, {"date": "2018-11-28", "close": 13.13, "volume": 4008073.0}, {"date": "2018-11-29", "close": 13.14, "volume": 3099733.0}, {"date": "2018-11-30", "close": 12.82, "volume": 4929239.0}, {"date": "2018-12-03", "close": 13.25, "volume": 1977191.0}, {"date": "2018-12-04", "close": 12.99, "volume": 2661610.0}, {"date": "2018-12-06", "close": 12.3, "volume": 2611369.0}, {"date": "2018-12-07", "close": 11.96, "volume": 2073892.0}, {"date": "2018-12-10", "close": 11.62, "volume": 2837094.0}, {"date": "2018-12-11", "close": 11.53, "volume": 3262981.0}, {"date": "2018-12-12", "close": 11.68, "volume": 2397420.0}, {"date": "2018-12-13", "close": 11.26, "volume": 1420107.0}, {"date": "2018-12-14", "close": 11.09, "volume": 4088426.0}, {"date": "2018-12-17", "close": 10.98, "volume": 4356356.0}, {"date": "2018-12-18", "close": 10.9, "volume": 3472241.0}, {"date": "2018-12-19", "close": 10.91, "volume": 4850917.0}, {"date": "2018-12-20", "close": 10.66, "volume": 4739774.0}, {"date": "2018-12-21", "close": 10.01, "volume": 3509132.0}, {"date": "2018-12-24", "close": 9.83, "volume": 1010670.0}, {"date": "2018-12-26", "close": 10.47, "volume": 3161993.0}, {"date": "2018-12-27", "close": 10.64, "volume": 2761404.0}, {"date": "2018-12-28", "close": 10.59, "volume": 1968732.0}, {"date": "2018-12-31", "close": 10.63, "volume": 1567031.0}, {"date": "2019-01-02", "close": 10.75, "volume": 2315443.0}, {"date": "2019-01-03", "close": 10.59, "volume": 964471.0}, {"date": "2019-01-04", "close": 10.99, "volume": 2769281.0}, {"date": "2019-01-07", "close": 11.3, "volume": 2006691.0}, {"date": "2019-01-08", "close": 11.53, "volume": 1770990.0}, {"date": "2019-01-09", "close": 11.69, "volume": 1751640.0}, {"date": "2019-01-10", "close": 11.84, "volume": 1618029.0}, {"date": "2019-01-11", "close": 11.88, "volume": 2477901.0}, {"date": "2019-01-14", "close": 11.94, "volume": 1919512.0}, {"date": "2019-01-15", "close": 11.99, "volume": 2214538.0}, {"date": "2019-01-16", "close": 11.8, "volume": 1697270.0}, {"date": "2019-01-17", "close": 12.03, "volume": 3043363.0}, {"date": "2019-01-18", "close": 12.21, "volume": 2904946.0}, {"date": "2019-01-22", "close": 11.99, "volume": 6320637.0}, {"date": "2019-01-23", "close": 12.24, "volume": 3792104.0}, {"date": "2019-01-24", "close": 12.43, "volume": 3989923.0}, {"date": "2019-01-25", "close": 12.84, "volume": 2041168.0}, {"date": "2019-01-28", "close": 12.71, "volume": 2707151.0}, {"date": "2019-01-29", "close": 12.67, "volume": 1407013.0}, {"date": "2019-01-30", "close": 12.58, "volume": 1369088.0}, {"date": "2019-01-31", "close": 12.75, "volume": 1695700.0}, {"date": "2019-02-01", "close": 12.81, "volume": 1004197.0}, {"date": "2019-02-04", "close": 12.98, "volume": 1831565.0}, {"date": "2019-02-05", "close": 13.24, "volume": 1179658.0}, {"date": "2019-02-06", "close": 13.23, "volume": 979870.0}, {"date": "2019-02-07", "close": 13.0, "volume": 1279260.0}, {"date": "2019-02-08", "close": 13.01, "volume": 1818719.0}, {"date": "2019-02-11", "close": 13.35, "volume": 1484702.0}, {"date": "2019-02-12", "close": 13.5, "volume": 964136.0}, {"date": "2019-02-13", "close": 13.6, "volume": 1099186.0}, {"date": "2019-02-14", "close": 13.63, "volume": 1384612.0}, {"date": "2019-02-15", "close": 13.59, "volume": 1646828.0}, {"date": "2019-02-19", "close": 14.53, "volume": 3290112.0}, {"date": "2019-02-20", "close": 15.29, "volume": 3931228.0}, {"date": "2019-02-21", "close": 15.35, "volume": 6016787.0}, {"date": "2019-02-22", "close": 15.28, "volume": 2266055.0}, {"date": "2019-02-25", "close": 15.1, "volume": 4344651.0}, {"date": "2019-02-26", "close": 14.85, "volume": 1590945.0}, {"date": "2019-02-27", "close": 14.76, "volume": 2886184.0}, {"date": "2019-02-28", "close": 14.62, "volume": 1547473.0}, {"date": "2019-03-01", "close": 14.75, "volume": 874909.0}, {"date": "2019-03-04", "close": 14.37, "volume": 2218580.0}, {"date": "2019-03-05", "close": 14.26, "volume": 2917324.0}, {"date": "2019-03-06", "close": 14.06, "volume": 1772421.0}, {"date": "2019-03-07", "close": 13.89, "volume": 3602000.0}, {"date": "2019-03-08", "close": 14.16, "volume": 2812300.0}, {"date": "2019-03-11", "close": 14.25, "volume": 1883876.0}, {"date": "2019-03-12", "close": 14.27, "volume": 3089188.0}, {"date": "2019-03-13", "close": 14.33, "volume": 2748335.0}, {"date": "2019-03-14", "close": 14.08, "volume": 1709636.0}, {"date": "2019-03-15", "close": 14.11, "volume": 1702530.0}, {"date": "2019-03-18", "close": 14.21, "volume": 1160004.0}, {"date": "2019-03-19", "close": 13.99, "volume": 1473563.0}, {"date": "2019-03-20", "close": 13.94, "volume": 2621153.0}, {"date": "2019-03-21", "close": 14.12, "volume": 2792469.0}, {"date": "2019-03-22", "close": 13.61, "volume": 2215312.0}, {"date": "2019-03-25", "close": 13.4, "volume": 1558639.0}, {"date": "2019-03-26", "close": 13.96, "volume": 2863879.0}, {"date": "2019-03-27", "close": 13.94, "volume": 1352139.0}, {"date": "2019-03-28", "close": 14.04, "volume": 1191929.0}, {"date": "2019-03-29", "close": 13.83, "volume": 1404594.0}, {"date": "2019-04-01", "close": 13.98, "volume": 1611047.0}, {"date": "2019-04-02", "close": 13.72, "volume": 1425742.0}, {"date": "2019-04-03", "close": 13.82, "volume": 1822549.0}, {"date": "2019-04-04", "close": 13.86, "volume": 1020071.0}, {"date": "2019-04-05", "close": 14.18, "volume": 1389684.0}, {"date": "2019-04-08", "close": 14.08, "volume": 1257409.0}, {"date": "2019-04-09", "close": 13.99, "volume": 748845.0}, {"date": "2019-04-10", "close": 14.08, "volume": 724357.0}, {"date": "2019-04-11", "close": 13.98, "volume": 2273239.0}, {"date": "2019-04-12", "close": 13.14, "volume": 5466943.0}, {"date": "2019-04-15", "close": 13.1, "volume": 1921886.0}, {"date": "2019-04-16", "close": 13.12, "volume": 961188.0}, {"date": "2019-04-17", "close": 12.92, "volume": 1394187.0}, {"date": "2019-04-18", "close": 12.78, "volume": 3443793.0}, {"date": "2019-04-22", "close": 12.99, "volume": 1479691.0}, {"date": "2019-04-23", "close": 13.25, "volume": 1202709.0}, {"date": "2019-04-24", "close": 13.0, "volume": 3651728.0}, {"date": "2019-04-25", "close": 12.55, "volume": 2577850.0}, {"date": "2019-04-26", "close": 12.75, "volume": 3352864.0}, {"date": "2019-04-29", "close": 12.68, "volume": 2059129.0}, {"date": "2019-04-30", "close": 12.83, "volume": 1267159.0}, {"date": "2019-05-01", "close": 12.76, "volume": 3014132.0}, {"date": "2019-05-02", "close": 12.82, "volume": 3715170.0}, {"date": "2019-05-03", "close": 13.12, "volume": 1436101.0}, {"date": "2019-05-06", "close": 12.99, "volume": 1714728.0}, {"date": "2019-05-07", "close": 12.76, "volume": 2495866.0}, {"date": "2019-05-08", "close": 12.5, "volume": 3235181.0}, {"date": "2019-05-09", "close": 7.65, "volume": 18825730.0}, {"date": "2019-05-10", "close": 8.29, "volume": 9546422.0}, {"date": "2019-05-13", "close": 8.52, "volume": 6782374.0}, {"date": "2019-05-14", "close": 8.77, "volume": 9112552.0}, {"date": "2019-05-15", "close": 8.91, "volume": 3200789.0}, {"date": "2019-05-16", "close": 8.85, "volume": 4736684.0}, {"date": "2019-05-17", "close": 8.8, "volume": 4647865.0}, {"date": "2019-05-20", "close": 8.95, "volume": 2777624.0}, {"date": "2019-05-21", "close": 9.06, "volume": 5135599.0}, {"date": "2019-05-22", "close": 9.6, "volume": 5470276.0}, {"date": "2019-05-23", "close": 9.34, "volume": 3261802.0}, {"date": "2019-05-24", "close": 9.22, "volume": 2021711.0}, {"date": "2019-05-28", "close": 9.17, "volume": 2589702.0}, {"date": "2019-05-29", "close": 9.12, "volume": 2006099.0}, {"date": "2019-05-30", "close": 9.14, "volume": 1755277.0}, {"date": "2019-05-31", "close": 8.9, "volume": 3171799.0}, {"date": "2019-06-03", "close": 9.03, "volume": 3514253.0}, {"date": "2019-06-04", "close": 9.19, "volume": 2087437.0}, {"date": "2019-06-05", "close": 8.87, "volume": 2051848.0}, {"date": "2019-06-06", "close": 8.77, "volume": 3042997.0}, {"date": "2019-06-07", "close": 9.0, "volume": 4157632.0}, {"date": "2019-06-10", "close": 9.03, "volume": 2560582.0}, {"date": "2019-06-11", "close": 9.04, "volume": 1765172.0}, {"date": "2019-06-12", "close": 8.89, "volume": 2543061.0}, {"date": "2019-06-13", "close": 9.17, "volume": 2561117.0}, {"date": "2019-06-14", "close": 9.04, "volume": 1990452.0}, {"date": "2019-06-17", "close": 9.09, "volume": 1644015.0}, {"date": "2019-06-18", "close": 9.08, "volume": 1792022.0}, {"date": "2019-06-19", "close": 9.14, "volume": 1419386.0}, {"date": "2019-06-20", "close": 9.21, "volume": 1424585.0}, {"date": "2019-06-21", "close": 9.24, "volume": 2667045.0}, {"date": "2019-06-24", "close": 8.95, "volume": 2709115.0}, {"date": "2019-06-25", "close": 8.89, "volume": 2237636.0}, {"date": "2019-06-26", "close": 8.95, "volume": 1638275.0}, {"date": "2019-06-27", "close": 9.01, "volume": 1486675.0}, {"date": "2019-06-28", "close": 9.59, "volume": 21437030.0}, {"date": "2019-07-01", "close": 9.76, "volume": 3065806.0}, {"date": "2019-07-02", "close": 9.59, "volume": 1896681.0}, {"date": "2019-07-03", "close": 9.73, "volume": 766567.0}, {"date": "2019-07-05", "close": 9.86, "volume": 1500912.0}, {"date": "2019-07-08", "close": 9.69, "volume": 2522692.0}, {"date": "2019-07-09", "close": 9.66, "volume": 1843075.0}, {"date": "2019-07-10", "close": 9.58, "volume": 1292170.0}, {"date": "2019-07-11", "close": 8.99, "volume": 3402483.0}, {"date": "2019-07-12", "close": 8.97, "volume": 4443146.0}, {"date": "2019-07-15", "close": 8.88, "volume": 2928331.0}, {"date": "2019-07-16", "close": 9.15, "volume": 2423088.0}, {"date": "2019-07-17", "close": 9.19, "volume": 2674427.0}, {"date": "2019-07-18", "close": 9.18, "volume": 1434913.0}, {"date": "2019-07-19", "close": 9.1, "volume": 1464486.0}, {"date": "2019-07-22", "close": 8.95, "volume": 1198412.0}, {"date": "2019-07-23", "close": 8.89, "volume": 1407881.0}, {"date": "2019-07-24", "close": 9.27, "volume": 2626307.0}, {"date": "2019-07-25", "close": 8.92, "volume": 1755064.0}, {"date": "2019-07-26", "close": 9.25, "volume": 1613158.0}, {"date": "2019-07-29", "close": 9.15, "volume": 1229651.0}, {"date": "2019-07-30", "close": 9.12, "volume": 1886134.0}, {"date": "2019-07-31", "close": 9.1, "volume": 2213988.0}, {"date": "2019-08-01", "close": 9.08, "volume": 1564621.0}, {"date": "2019-08-02", "close": 9.04, "volume": 2510823.0}, {"date": "2019-08-05", "close": 8.43, "volume": 1985465.0}, {"date": "2019-08-06", "close": 8.35, "volume": 2664965.0}, {"date": "2019-08-07", "close": 8.34, "volume": 2212677.0}, {"date": "2019-08-08", "close": 8.66, "volume": 3331890.0}, {"date": "2019-08-09", "close": 6.38, "volume": 10553980.0}, {"date": "2019-08-12", "close": 6.355, "volume": 6565033.0}, {"date": "2019-08-13", "close": 6.6, "volume": 5932078.0}, {"date": "2019-08-14", "close": 6.6, "volume": 6569853.0}, {"date": "2019-08-15", "close": 6.68, "volume": 6716647.0}, {"date": "2019-08-16", "close": 6.64, "volume": 4626592.0}, {"date": "2019-08-19", "close": 7.08, "volume": 3528024.0}, {"date": "2019-08-20", "close": 7.15, "volume": 2365357.0}, {"date": "2019-08-21", "close": 7.19, "volume": 2414661.0}, {"date": "2019-08-22", "close": 6.98, "volume": 1882596.0}, {"date": "2019-08-23", "close": 6.65, "volume": 3696153.0}, {"date": "2019-08-26", "close": 6.4, "volume": 2807757.0}, {"date": "2019-08-27", "close": 6.23, "volume": 4092096.0}, {"date": "2019-08-28", "close": 6.21, "volume": 2306514.0}, {"date": "2019-08-29", "close": 6.46, "volume": 2041659.0}, {"date": "2019-08-30", "close": 6.51, "volume": 1595660.0}, {"date": "2019-09-03", "close": 5.99, "volume": 4134761.0}, {"date": "2019-09-04", "close": 6.19, "volume": 3677361.0}, {"date": "2019-09-05", "close": 6.16, "volume": 5119332.0}, {"date": "2019-09-06", "close": 6.51, "volume": 4648101.0}, {"date": "2019-09-09", "close": 6.5, "volume": 4951188.0}, {"date": "2019-09-10", "close": 7.01, "volume": 3871496.0}, {"date": "2019-09-11", "close": 7.09, "volume": 2962229.0}, {"date": "2019-09-12", "close": 7.07, "volume": 4381204.0}, {"date": "2019-09-13", "close": 7.06, "volume": 1843919.0}, {"date": "2019-09-16", "close": 7.2, "volume": 2339544.0}, {"date": "2019-09-17", "close": 6.91, "volume": 2254311.0}, {"date": "2019-09-18", "close": 6.99, "volume": 2720541.0}, {"date": "2019-09-19", "close": 7.06, "volume": 2741618.0}, {"date": "2019-09-20", "close": 6.82, "volume": 3188992.0}, {"date": "2019-09-23", "close": 6.73, "volume": 2541676.0}, {"date": "2019-09-24", "close": 6.24, "volume": 3677173.0}, {"date": "2019-09-25", "close": 6.35, "volume": 2071733.0}, {"date": "2019-09-26", "close": 6.26, "volume": 1570499.0}, {"date": "2019-09-27", "close": 6.34, "volume": 1479950.0}, {"date": "2019-09-30", "close": 6.22, "volume": 2043995.0}, {"date": "2019-10-01", "close": 6.16, "volume": 1367715.0}, {"date": "2019-10-02", "close": 6.12, "volume": 1872902.0}, {"date": "2019-10-03", "close": 5.91, "volume": 4345867.0}, {"date": "2019-10-04", "close": 6.0, "volume": 1477931.0}, {"date": "2019-10-07", "close": 5.81, "volume": 3119154.0}, {"date": "2019-10-08", "close": 5.46, "volume": 3028464.0}, {"date": "2019-10-09", "close": 5.33, "volume": 1615530.0}, {"date": "2019-10-10", "close": 5.43, "volume": 2004078.0}, {"date": "2019-10-11", "close": 5.41, "volume": 3185015.0}, {"date": "2019-10-14", "close": 5.57, "volume": 2245444.0}, {"date": "2019-10-15", "close": 5.74, "volume": 2542316.0}, {"date": "2019-10-16", "close": 5.79, "volume": 1028595.0}, {"date": "2019-10-17", "close": 5.87, "volume": 1806006.0}, {"date": "2019-10-18", "close": 5.76, "volume": 1223157.0}, {"date": "2019-10-21", "close": 5.84, "volume": 1235313.0}, {"date": "2019-10-22", "close": 5.78, "volume": 1206540.0}, {"date": "2019-10-23", "close": 5.95, "volume": 1621839.0}, {"date": "2019-10-24", "close": 5.9, "volume": 1104121.0}, {"date": "2019-10-25", "close": 5.88, "volume": 886844.0}, {"date": "2019-10-28", "close": 6.06, "volume": 1765125.0}, {"date": "2019-10-29", "close": 6.14, "volume": 1102080.0}, {"date": "2019-10-30", "close": 6.12, "volume": 1107807.0}, {"date": "2019-10-31", "close": 6.18, "volume": 1766720.0}, {"date": "2019-11-01", "close": 6.37, "volume": 1804833.0}, {"date": "2019-11-04", "close": 6.54, "volume": 1927734.0}, {"date": "2019-11-05", "close": 6.67, "volume": 2139343.0}, {"date": "2019-11-06", "close": 6.62, "volume": 2240528.0}, {"date": "2019-11-07", "close": 7.38, "volume": 3094062.0}, {"date": "2019-11-08", "close": 7.0, "volume": 1560164.0}, {"date": "2019-11-11", "close": 6.58, "volume": 1790803.0}, {"date": "2019-11-12", "close": 6.6, "volume": 1241372.0}, {"date": "2019-11-13", "close": 6.63, "volume": 2016778.0}, {"date": "2019-11-14", "close": 6.56, "volume": 1231307.0}, {"date": "2019-11-15", "close": 6.65, "volume": 992478.0}, {"date": "2019-11-18", "close": 6.44, "volume": 1172154.0}, {"date": "2019-11-19", "close": 6.32, "volume": 1196387.0}, {"date": "2019-11-20", "close": 6.17, "volume": 1314762.0}, {"date": "2019-11-21", "close": 6.15, "volume": 1267649.0}, {"date": "2019-11-22", "close": 6.37, "volume": 1461622.0}, {"date": "2019-11-25", "close": 6.4, "volume": 1312903.0}, {"date": "2019-11-26", "close": 6.25, "volume": 1485244.0}, {"date": "2019-11-27", "close": 6.85, "volume": 2307957.0}, {"date": "2019-11-29", "close": 6.77, "volume": 706961.0}, {"date": "2019-12-02", "close": 6.8, "volume": 1864159.0}, {"date": "2019-12-03", "close": 6.75, "volume": 1737326.0}, {"date": "2019-12-04", "close": 6.8, "volume": 1430941.0}, {"date": "2019-12-05", "close": 6.4, "volume": 2217190.0}, {"date": "2019-12-06", "close": 6.55, "volume": 1187469.0}, {"date": "2019-12-09", "close": 6.39, "volume": 861850.0}, {"date": "2019-12-10", "close": 6.29, "volume": 983418.0}, {"date": "2019-12-11", "close": 6.22, "volume": 728097.0}, {"date": "2019-12-12", "close": 6.34, "volume": 1097961.0}, {"date": "2019-12-13", "close": 6.24, "volume": 899135.0}, {"date": "2019-12-16", "close": 6.45, "volume": 1442865.0}, {"date": "2019-12-17", "close": 6.51, "volume": 1041309.0}, {"date": "2019-12-18", "close": 6.53, "volume": 1886824.0}, {"date": "2019-12-19", "close": 6.55, "volume": 1330019.0}, {"date": "2019-12-20", "close": 6.61, "volume": 2156138.0}, {"date": "2019-12-23", "close": 6.59, "volume": 843701.0}, {"date": "2019-12-24", "close": 6.38, "volume": 461617.0}, {"date": "2019-12-26", "close": 6.2, "volume": 703924.0}, {"date": "2019-12-27", "close": 5.99, "volume": 1088123.0}, {"date": "2019-12-30", "close": 6.03, "volume": 1356177.0}, {"date": "2019-12-31", "close": 6.2, "volume": 1298107.0}, {"date": "2020-01-02", "close": 6.05, "volume": 1154776.0}, {"date": "2020-01-03", "close": 5.975, "volume": 1069860.0}, {"date": "2020-01-06", "close": 5.59, "volume": 1359631.0}, {"date": "2020-01-07", "close": 5.72, "volume": 1566927.0}, {"date": "2020-01-08", "close": 5.75, "volume": 1163817.0}, {"date": "2020-01-09", "close": 5.76, "volume": 1219224.0}, {"date": "2020-01-10", "close": 5.755, "volume": 1666824.0}, {"date": "2020-01-13", "close": 5.82, "volume": 694842.0}, {"date": "2020-01-14", "close": 5.75, "volume": 1218269.0}, {"date": "2020-01-15", "close": 5.75, "volume": 1062156.0}, {"date": "2020-01-16", "close": 5.81, "volume": 876400.0}, {"date": "2020-01-17", "close": 5.755, "volume": 1287608.0}, {"date": "2020-01-21", "close": 5.46, "volume": 1630273.0}, {"date": "2020-01-22", "close": 5.27, "volume": 1594325.0}, {"date": "2020-01-23", "close": 5.29, "volume": 1792797.0}, {"date": "2020-01-24", "close": 4.93, "volume": 2035202.0}, {"date": "2020-01-27", "close": 4.69, "volume": 2173301.0}, {"date": "2020-01-28", "close": 4.735, "volume": 1392875.0}, {"date": "2020-01-29", "close": 4.65, "volume": 1412325.0}, {"date": "2020-01-30", "close": 4.455, "volume": 1157298.0}, {"date": "2020-01-31", "close": 4.28, "volume": 1617877.0}, {"date": "2020-02-03", "close": 4.34, "volume": 1527616.0}, {"date": "2020-02-04", "close": 4.45, "volume": 1632891.0}, {"date": "2020-02-05", "close": 4.79, "volume": 1223252.0}, {"date": "2020-02-06", "close": 4.82, "volume": 1310990.0}, {"date": "2020-02-07", "close": 4.74, "volume": 1211164.0}, {"date": "2020-02-10", "close": 4.72, "volume": 830789.0}, {"date": "2020-02-11", "close": 4.775, "volume": 721042.0}, {"date": "2020-02-12", "close": 4.985, "volume": 1573400.0}, {"date": "2020-02-13", "close": 4.76, "volume": 871520.0}, {"date": "2020-02-14", "close": 4.51, "volume": 874063.0}, {"date": "2020-02-18", "close": 4.445, "volume": 764303.0}, {"date": "2020-02-19", "close": 4.69, "volume": 1405568.0}, {"date": "2020-02-20", "close": 4.97, "volume": 1882087.0}, {"date": "2020-02-21", "close": 3.9, "volume": 5835605.0}, {"date": "2020-02-24", "close": 3.665, "volume": 2419054.0}, {"date": "2020-02-25", "close": 3.43, "volume": 2502469.0}, {"date": "2020-02-26", "close": 3.255, "volume": 1756018.0}, {"date": "2020-02-27", "close": 3.195, "volume": 3540500.0}, {"date": "2020-02-28", "close": 3.27, "volume": 2596791.0}, {"date": "2020-03-02", "close": 3.14, "volume": 2048793.0}, {"date": "2020-03-03", "close": 3.05, "volume": 1999843.0}, {"date": "2020-03-04", "close": 3.305, "volume": 2119503.0}, {"date": "2020-03-05", "close": 3.21, "volume": 1612679.0}, {"date": "2020-03-06", "close": 2.96, "volume": 2963055.0}, {"date": "2020-03-09", "close": 2.42, "volume": 1928517.0}, {"date": "2020-03-10", "close": 2.4, "volume": 2459392.0}, {"date": "2020-03-11", "close": 2.33, "volume": 2947443.0}, {"date": "2020-03-12", "close": 1.89, "volume": 3227803.0}, {"date": "2020-03-13", "close": 2.035, "volume": 3623769.0}, {"date": "2020-03-16", "close": 2.01, "volume": 2613976.0}, {"date": "2020-03-17", "close": 2.08, "volume": 2560709.0}, {"date": "2020-03-18", "close": 1.54, "volume": 1837708.0}, {"date": "2020-03-19", "close": 1.87, "volume": 1962959.0}, {"date": "2020-03-20", "close": 1.97, "volume": 4480655.0}, {"date": "2020-03-23", "close": 1.88, "volume": 2205532.0}, {"date": "2020-03-24", "close": 1.92, "volume": 1671779.0}, {"date": "2020-03-25", "close": 1.95, "volume": 1719161.0}, {"date": "2020-03-26", "close": 1.96, "volume": 2493523.0}, {"date": "2020-03-27", "close": 2.04, "volume": 1669708.0}, {"date": "2020-03-30", "close": 2.3, "volume": 2057023.0}, {"date": "2020-03-31", "close": 2.45, "volume": 2326637.0}, {"date": "2020-04-01", "close": 2.06, "volume": 1758433.0}, {"date": "2020-04-02", "close": 1.94, "volume": 1593166.0}, {"date": "2020-04-03", "close": 1.84, "volume": 2115350.0}, {"date": "2020-04-06", "close": 2.12, "volume": 1635398.0}, {"date": "2020-04-07", "close": 2.2, "volume": 2115680.0}, {"date": "2020-04-08", "close": 2.53, "volume": 2439907.0}, {"date": "2020-04-09", "close": 2.66, "volume": 1691098.0}, {"date": "2020-04-13", "close": 2.39, "volume": 1093250.0}, {"date": "2020-04-14", "close": 2.3, "volume": 1197537.0}, {"date": "2020-04-15", "close": 2.15, "volume": 804655.0}, {"date": "2020-04-16", "close": 2.02, "volume": 865162.0}, {"date": "2020-04-17", "close": 2.23, "volume": 1240230.0}, {"date": "2020-04-20", "close": 2.25, "volume": 1267899.0}, {"date": "2020-04-21", "close": 2.14, "volume": 1180145.0}, {"date": "2020-04-22", "close": 2.05, "volume": 1338324.0}, {"date": "2020-04-23", "close": 1.985, "volume": 1946299.0}, {"date": "2020-04-24", "close": 1.83, "volume": 4984680.0}, {"date": "2020-04-27", "close": 1.89, "volume": 2028587.0}, {"date": "2020-04-28", "close": 1.895, "volume": 3305007.0}, {"date": "2020-04-29", "close": 2.31, "volume": 3027828.0}, {"date": "2020-04-30", "close": 2.52, "volume": 2910941.0}, {"date": "2020-05-01", "close": 2.38, "volume": 1672460.0}, {"date": "2020-05-04", "close": 2.215, "volume": 2402616.0}, {"date": "2020-05-05", "close": 2.23, "volume": 2423904.0}, {"date": "2020-05-06", "close": 2.2, "volume": 863870.0}, {"date": "2020-05-07", "close": 2.19, "volume": 1185402.0}, {"date": "2020-05-08", "close": 2.25, "volume": 3088793.0}, {"date": "2020-05-11", "close": 2.05, "volume": 3877243.0}, {"date": "2020-05-12", "close": 1.945, "volume": 3416625.0}, {"date": "2020-05-13", "close": 1.74, "volume": 6731127.0}, {"date": "2020-05-14", "close": 1.78, "volume": 3204200.0}, {"date": "2020-05-15", "close": 1.805, "volume": 4638903.0}, {"date": "2020-05-18", "close": 2.23, "volume": 6632170.0}, {"date": "2020-05-19", "close": 2.175, "volume": 4851564.0}, {"date": "2020-05-20", "close": 2.25, "volume": 3129042.0}, {"date": "2020-05-21", "close": 2.27, "volume": 3744764.0}, {"date": "2020-05-22", "close": 2.235, "volume": 1204975.0}, {"date": "2020-05-26", "close": 2.395, "volume": 2805657.0}, {"date": "2020-05-27", "close": 2.77, "volume": 2707506.0}, {"date": "2020-05-28", "close": 2.53, "volume": 3774420.0}, {"date": "2020-05-29", "close": 2.39, "volume": 2721642.0}, {"date": "2020-06-01", "close": 2.28, "volume": 3919141.0}, {"date": "2020-06-02", "close": 2.39, "volume": 2538408.0}, {"date": "2020-06-03", "close": 2.66, "volume": 2494359.0}, {"date": "2020-06-04", "close": 2.66, "volume": 1809591.0}, {"date": "2020-06-05", "close": 2.92, "volume": 2582253.0}, {"date": "2020-06-08", "close": 3.55, "volume": 5259387.0}, {"date": "2020-06-09", "close": 3.21, "volume": 2876245.0}, {"date": "2020-06-10", "close": 2.91, "volume": 2158998.0}, {"date": "2020-06-11", "close": 2.51, "volume": 2277191.0}, {"date": "2020-06-12", "close": 2.62, "volume": 1243684.0}, {"date": "2020-06-15", "close": 2.64, "volume": 1174899.0}, {"date": "2020-06-16", "close": 2.65, "volume": 2071052.0}, {"date": "2020-06-17", "close": 2.5, "volume": 1470870.0}, {"date": "2020-06-18", "close": 2.52, "volume": 1642701.0}, {"date": "2020-06-19", "close": 2.525, "volume": 3388028.0}, {"date": "2020-06-22", "close": 2.48, "volume": 1672869.0}, {"date": "2020-06-23", "close": 2.48, "volume": 1450576.0}, {"date": "2020-06-24", "close": 2.27, "volume": 2303507.0}, {"date": "2020-06-25", "close": 2.3, "volume": 1936349.0}, {"date": "2020-06-26", "close": 2.23, "volume": 3915527.0}, {"date": "2020-06-29", "close": 2.42, "volume": 1933365.0}, {"date": "2020-06-30", "close": 2.39, "volume": 1367251.0}, {"date": "2020-07-01", "close": 2.35, "volume": 1352094.0}, {"date": "2020-07-02", "close": 2.37, "volume": 1259567.0}, {"date": "2020-07-06", "close": 2.26, "volume": 990673.0}, {"date": "2020-07-07", "close": 2.12, "volume": 1591207.0}, {"date": "2020-07-08", "close": 2.105, "volume": 1669952.0}, {"date": "2020-07-09", "close": 1.99, "volume": 1661588.0}, {"date": "2020-07-10", "close": 2.05, "volume": 1269070.0}, {"date": "2020-07-13", "close": 1.995, "volume": 1408034.0}, {"date": "2020-07-14", "close": 1.91, "volume": 2283758.0}, {"date": "2020-07-15", "close": 2.12, "volume": 1929998.0}, {"date": "2020-07-16", "close": 2.125, "volume": 805401.0}, {"date": "2020-07-17", "close": 2.11, "volume": 1270290.0}, {"date": "2020-07-20", "close": 2.02, "volume": 1203199.0}, {"date": "2020-07-21", "close": 2.09, "volume": 1599815.0}, {"date": "2020-07-22", "close": 2.07, "volume": 911714.0}, {"date": "2020-07-23", "close": 2.05, "volume": 2128682.0}, {"date": "2020-07-24", "close": 1.96, "volume": 1715763.0}, {"date": "2020-07-27", "close": 1.92, "volume": 1343369.0}, {"date": "2020-07-28", "close": 1.93, "volume": 1135540.0}, {"date": "2020-07-29", "close": 2.0, "volume": 1205159.0}, {"date": "2020-07-30", "close": 1.98, "volume": 857362.0}, {"date": "2020-07-31", "close": 1.91, "volume": 1833853.0}, {"date": "2020-08-03", "close": 2.14, "volume": 2693724.0}, {"date": "2020-08-04", "close": 2.24, "volume": 2060466.0}, {"date": "2020-08-05", "close": 2.235, "volume": 1564464.0}, {"date": "2020-08-06", "close": 2.26, "volume": 9185473.0}, {"date": "2020-08-07", "close": 4.13, "volume": 117877700.0}, {"date": "2020-08-10", "close": 4.49, "volume": 18234920.0}, {"date": "2020-08-11", "close": 4.04, "volume": 6760613.0}, {"date": "2020-08-12", "close": 3.75, "volume": 4442332.0}, {"date": "2020-08-13", "close": 4.08, "volume": 2618404.0}, {"date": "2020-08-14", "close": 3.91, "volume": 1893774.0}, {"date": "2020-08-17", "close": 3.76, "volume": 1694350.0}, {"date": "2020-08-18", "close": 3.78, "volume": 1571693.0}, {"date": "2020-08-19", "close": 3.7, "volume": 1875798.0}, {"date": "2020-08-20", "close": 3.5, "volume": 1751891.0}, {"date": "2020-08-21", "close": 3.5, "volume": 2584653.0}, {"date": "2020-08-24", "close": 3.825, "volume": 3388249.0}, {"date": "2020-08-25", "close": 3.765, "volume": 1868623.0}, {"date": "2020-08-26", "close": 3.66, "volume": 2146166.0}, {"date": "2020-08-27", "close": 3.615, "volume": 1802829.0}, {"date": "2020-08-28", "close": 3.605, "volume": 1704125.0}, {"date": "2020-08-31", "close": 3.38, "volume": 2224880.0}, {"date": "2020-09-01", "close": 3.51, "volume": 1596376.0}, {"date": "2020-09-02", "close": 3.59, "volume": 1364153.0}, {"date": "2020-09-03", "close": 3.5, "volume": 2255138.0}, {"date": "2020-09-04", "close": 3.695, "volume": 1586395.0}, {"date": "2020-09-08", "close": 3.39, "volume": 2239653.0}, {"date": "2020-09-09", "close": 3.2, "volume": 3278931.0}, {"date": "2020-09-10", "close": 3.27, "volume": 2214627.0}, {"date": "2020-09-11", "close": 3.57, "volume": 3436078.0}, {"date": "2020-09-14", "close": 3.6, "volume": 1799913.0}, {"date": "2020-09-15", "close": 3.53, "volume": 867075.0}, {"date": "2020-09-16", "close": 3.44, "volume": 1990564.0}, {"date": "2020-09-17", "close": 3.52, "volume": 1213936.0}, {"date": "2020-09-18", "close": 3.59, "volume": 3570005.0}, {"date": "2020-09-21", "close": 3.3, "volume": 3927501.0}, {"date": "2020-09-22", "close": 3.255, "volume": 2187739.0}, {"date": "2020-09-23", "close": 3.075, "volume": 2972371.0}, {"date": "2020-09-24", "close": 3.04, "volume": 2250078.0}, {"date": "2020-09-25", "close": 3.09, "volume": 1382546.0}, {"date": "2020-09-28", "close": 3.21, "volume": 1779372.0}, {"date": "2020-09-29", "close": 3.25, "volume": 1562977.0}, {"date": "2020-09-30", "close": 3.18, "volume": 1704965.0}, {"date": "2020-10-01", "close": 3.25, "volume": 1258786.0}, {"date": "2020-10-02", "close": 3.25, "volume": 1024501.0}, {"date": "2020-10-05", "close": 3.37, "volume": 1019215.0}, {"date": "2020-10-06", "close": 3.28, "volume": 1507509.0}, {"date": "2020-10-07", "close": 3.41, "volume": 1306152.0}, {"date": "2020-10-08", "close": 3.51, "volume": 1412813.0}, {"date": "2020-10-09", "close": 3.6, "volume": 1517000.0}, {"date": "2020-10-12", "close": 3.63, "volume": 1382365.0}, {"date": "2020-10-13", "close": 3.61, "volume": 847607.0}, {"date": "2020-10-14", "close": 3.59, "volume": 1136529.0}, {"date": "2020-10-15", "close": 3.57, "volume": 638304.0}, {"date": "2020-10-16", "close": 3.66, "volume": 1043919.0}, {"date": "2020-10-19", "close": 3.56, "volume": 886918.0}, {"date": "2020-10-20", "close": 3.68, "volume": 1265458.0}, {"date": "2020-10-21", "close": 3.655, "volume": 993870.0}, {"date": "2020-10-22", "close": 3.77, "volume": 1227710.0}, {"date": "2020-10-23", "close": 3.74, "volume": 921318.0}, {"date": "2020-10-26", "close": 3.56, "volume": 1356925.0}, {"date": "2020-10-27", "close": 3.43, "volume": 1278230.0}, {"date": "2020-10-28", "close": 3.25, "volume": 2041457.0}, {"date": "2020-10-29", "close": 3.47, "volume": 1679066.0}, {"date": "2020-10-30", "close": 3.485, "volume": 1680829.0}, {"date": "2020-11-02", "close": 3.68, "volume": 1492641.0}, {"date": "2020-11-03", "close": 3.8, "volume": 1489463.0}, {"date": "2020-11-04", "close": 3.74, "volume": 2020936.0}, {"date": "2020-11-05", "close": 4.12, "volume": 4339323.0}, {"date": "2020-11-06", "close": 4.03, "volume": 3966870.0}, {"date": "2020-11-09", "close": 4.08, "volume": 2549005.0}, {"date": "2020-11-10", "close": 4.04, "volume": 2504801.0}, {"date": "2020-11-11", "close": 3.9, "volume": 1588232.0}, {"date": "2020-11-12", "close": 3.74, "volume": 1798121.0}, {"date": "2020-11-13", "close": 3.91, "volume": 1530768.0}, {"date": "2020-11-16", "close": 4.08, "volume": 1927489.0}, {"date": "2020-11-17", "close": 4.23, "volume": 1319361.0}, {"date": "2020-11-18", "close": 4.21, "volume": 1676708.0}, {"date": "2020-11-19", "close": 4.17, "volume": 864969.0}, {"date": "2020-11-20", "close": 4.22, "volume": 1159914.0}, {"date": "2020-11-23", "close": 4.53, "volume": 3079224.0}, {"date": "2020-11-24", "close": 4.47, "volume": 3113177.0}, {"date": "2020-11-25", "close": 4.48, "volume": 2555686.0}, {"date": "2020-11-27", "close": 4.54, "volume": 574414.0}, {"date": "2020-11-30", "close": 4.22, "volume": 1586083.0}, {"date": "2020-12-01", "close": 4.275, "volume": 1420182.0}, {"date": "2020-12-02", "close": 4.38, "volume": 1451494.0}, {"date": "2020-12-03", "close": 4.32, "volume": 854723.0}, {"date": "2020-12-04", "close": 4.53, "volume": 1641149.0}, {"date": "2020-12-07", "close": 4.64, "volume": 1745920.0}, {"date": "2020-12-08", "close": 5.285, "volume": 5911862.0}, {"date": "2020-12-09", "close": 5.1, "volume": 3639052.0}, {"date": "2020-12-10", "close": 5.44, "volume": 3995264.0}, {"date": "2020-12-11", "close": 5.245, "volume": 2149661.0}, {"date": "2020-12-14", "close": 5.07, "volume": 2076807.0}, {"date": "2020-12-15", "close": 5.13, "volume": 1190512.0}, {"date": "2020-12-16", "close": 5.215, "volume": 1654608.0}, {"date": "2020-12-17", "close": 5.07, "volume": 1881009.0}, {"date": "2020-12-18", "close": 5.02, "volume": 2022873.0}, {"date": "2020-12-21", "close": 4.97, "volume": 2033237.0}, {"date": "2020-12-22", "close": 4.99, "volume": 1687553.0}, {"date": "2020-12-23", "close": 5.01, "volume": 1762029.0}, {"date": "2020-12-24", "close": 4.85, "volume": 669250.0}, {"date": "2020-12-28", "close": 4.9, "volume": 1245766.0}, {"date": "2020-12-29", "close": 4.72, "volume": 1073735.0}, {"date": "2020-12-30", "close": 4.72, "volume": 716629.0}, {"date": "2020-12-31", "close": 4.8, "volume": 864437.0}, {"date": "2021-01-04", "close": 4.675, "volume": 1208845.0}, {"date": "2021-01-05", "close": 4.93, "volume": 1993356.0}, {"date": "2021-01-06", "close": 5.08, "volume": 1396572.0}, {"date": "2021-01-07", "close": 5.03, "volume": 1072930.0}, {"date": "2021-01-08", "close": 4.95, "volume": 1153403.0}, {"date": "2021-01-11", "close": 4.845, "volume": 726364.0}, {"date": "2021-01-12", "close": 4.86, "volume": 997153.0}, {"date": "2021-01-13", "close": 4.67, "volume": 1256139.0}, {"date": "2021-01-14", "close": 4.81, "volume": 1230337.0}, {"date": "2021-01-15", "close": 4.81, "volume": 1257174.0}, {"date": "2021-01-19", "close": 5.03, "volume": 1813631.0}, {"date": "2021-01-20", "close": 5.09, "volume": 1488834.0}, {"date": "2021-01-21", "close": 5.12, "volume": 1302363.0}, {"date": "2021-01-22", "close": 5.25, "volume": 1174927.0}, {"date": "2021-01-25", "close": 5.25, "volume": 2040235.0}, {"date": "2021-01-26", "close": 4.89, "volume": 2256848.0}, {"date": "2021-01-27", "close": 4.79, "volume": 2710861.0}, {"date": "2021-01-28", "close": 4.79, "volume": 1396457.0}, {"date": "2021-01-29", "close": 4.82, "volume": 3153148.0}, {"date": "2021-02-01", "close": 5.0, "volume": 1946039.0}, {"date": "2021-02-02", "close": 5.09, "volume": 1920297.0}, {"date": "2021-02-03", "close": 5.09, "volume": 1179122.0}, {"date": "2021-02-04", "close": 5.1, "volume": 921251.0}, {"date": "2021-02-05", "close": 5.16, "volume": 1394501.0}, {"date": "2021-02-08", "close": 5.26, "volume": 1926766.0}, {"date": "2021-02-09", "close": 5.45, "volume": 2234817.0}, {"date": "2021-02-10", "close": 5.38, "volume": 1837799.0}, {"date": "2021-02-11", "close": 5.75, "volume": 2451450.0}, {"date": "2021-02-12", "close": 5.845, "volume": 2118084.0}, {"date": "2021-02-16", "close": 5.64, "volume": 2407489.0}, {"date": "2021-02-17", "close": 5.65, "volume": 1874758.0}, {"date": "2021-02-18", "close": 5.78, "volume": 3589787.0}, {"date": "2021-02-19", "close": 5.08, "volume": 8239397.0}, {"date": "2021-02-22", "close": 5.06, "volume": 5281480.0}, {"date": "2021-02-23", "close": 5.05, "volume": 4481327.0}, {"date": "2021-02-24", "close": 5.58, "volume": 3399469.0}, {"date": "2021-02-25", "close": 5.505, "volume": 2871628.0}, {"date": "2021-02-26", "close": 5.38, "volume": 3323871.0}, {"date": "2021-03-01", "close": 5.86, "volume": 2561318.0}, {"date": "2021-03-02", "close": 6.1, "volume": 2688202.0}, {"date": "2021-03-03", "close": 6.36, "volume": 3151704.0}, {"date": "2021-03-04", "close": 6.14, "volume": 3070864.0}, {"date": "2021-03-05", "close": 6.32, "volume": 1942937.0}, {"date": "2021-03-08", "close": 6.71, "volume": 2454868.0}, {"date": "2021-03-09", "close": 6.85, "volume": 2998507.0}, {"date": "2021-03-10", "close": 6.74, "volume": 1829586.0}, {"date": "2021-03-11", "close": 6.735, "volume": 1688684.0}, {"date": "2021-03-12", "close": 6.88, "volume": 1263458.0}, {"date": "2021-03-15", "close": 7.05, "volume": 1217936.0}, {"date": "2021-03-16", "close": 6.935, "volume": 1838763.0}, {"date": "2021-03-17", "close": 6.94, "volume": 1816169.0}, {"date": "2021-03-18", "close": 6.65, "volume": 1283490.0}, {"date": "2021-03-19", "close": 7.08, "volume": 7955872.0}, {"date": "2021-03-22", "close": 6.71, "volume": 1985999.0}, {"date": "2021-03-23", "close": 6.38, "volume": 1721764.0}, {"date": "2021-03-24", "close": 6.18, "volume": 1570165.0}, {"date": "2021-03-25", "close": 6.73, "volume": 2788662.0}, {"date": "2021-03-26", "close": 6.77, "volume": 1669677.0}, {"date": "2021-03-29", "close": 6.54, "volume": 1603854.0}, {"date": "2021-03-30", "close": 6.83, "volume": 1241204.0}, {"date": "2021-03-31", "close": 6.66, "volume": 2226751.0}, {"date": "2021-04-01", "close": 6.92, "volume": 965903.0}, {"date": "2021-04-05", "close": 7.0, "volume": 1182380.0}, {"date": "2021-04-06", "close": 6.93, "volume": 1087203.0}, {"date": "2021-04-07", "close": 6.81, "volume": 937220.0}, {"date": "2021-04-08", "close": 6.8, "volume": 695884.0}, {"date": "2021-04-09", "close": 6.73, "volume": 994043.0}, {"date": "2021-04-12", "close": 6.76, "volume": 1184039.0}, {"date": "2021-04-13", "close": 6.73, "volume": 1369552.0}, {"date": "2021-04-14", "close": 6.86, "volume": 1266554.0}, {"date": "2021-04-15", "close": 6.96, "volume": 919636.0}, {"date": "2021-04-16", "close": 7.05, "volume": 810901.0}, {"date": "2021-04-19", "close": 6.8, "volume": 963847.0}, {"date": "2021-04-20", "close": 6.6, "volume": 1186668.0}, {"date": "2021-04-21", "close": 6.76, "volume": 930221.0}, {"date": "2021-04-22", "close": 6.71, "volume": 1244809.0}, {"date": "2021-04-23", "close": 6.84, "volume": 1012378.0}, {"date": "2021-04-26", "close": 6.79, "volume": 852632.0}, {"date": "2021-04-27", "close": 6.75, "volume": 698961.0}, {"date": "2021-04-28", "close": 6.73, "volume": 656842.0}, {"date": "2021-04-29", "close": 6.84, "volume": 805110.0}, {"date": "2021-04-30", "close": 6.8, "volume": 1701098.0}, {"date": "2021-05-03", "close": 7.07, "volume": 1531257.0}, {"date": "2021-05-04", "close": 7.11, "volume": 1355853.0}, {"date": "2021-05-05", "close": 6.89, "volume": 2779214.0}, {"date": "2021-05-06", "close": 7.31, "volume": 2186592.0}, {"date": "2021-05-07", "close": 7.52, "volume": 1914431.0}, {"date": "2021-05-10", "close": 7.3, "volume": 1789191.0}, {"date": "2021-05-11", "close": 7.15, "volume": 1456948.0}, {"date": "2021-05-12", "close": 6.88, "volume": 1161813.0}, {"date": "2021-05-13", "close": 7.05, "volume": 1465659.0}, {"date": "2021-05-14", "close": 7.22, "volume": 837762.0}, {"date": "2021-05-17", "close": 7.21, "volume": 1288530.0}, {"date": "2021-05-18", "close": 7.18, "volume": 997568.0}, {"date": "2021-05-19", "close": 7.2, "volume": 1032592.0}, {"date": "2021-05-20", "close": 7.26, "volume": 756826.0}, {"date": "2021-05-21", "close": 7.32, "volume": 961727.0}, {"date": "2021-05-24", "close": 7.37, "volume": 614933.0}, {"date": "2021-05-25", "close": 7.15, "volume": 746717.0}, {"date": "2021-05-26", "close": 7.36, "volume": 785436.0}, {"date": "2021-05-27", "close": 7.78, "volume": 2329414.0}, {"date": "2021-05-28", "close": 7.58, "volume": 964129.0}, {"date": "2021-06-01", "close": 7.72, "volume": 782613.0}, {"date": "2021-06-02", "close": 7.84, "volume": 1081823.0}, {"date": "2021-06-03", "close": 7.7, "volume": 548301.0}, {"date": "2021-06-04", "close": 7.71, "volume": 665220.0}, {"date": "2021-06-07", "close": 7.87, "volume": 950130.0}, {"date": "2021-06-08", "close": 8.31, "volume": 4811560.0}, {"date": "2021-06-09", "close": 8.02, "volume": 2631931.0}, {"date": "2021-06-10", "close": 8.14, "volume": 941447.0}, {"date": "2021-06-11", "close": 8.15, "volume": 1118891.0}, {"date": "2021-06-14", "close": 8.07, "volume": 1840293.0}, {"date": "2021-06-15", "close": 7.96, "volume": 1091672.0}, {"date": "2021-06-16", "close": 8.0, "volume": 890815.0}, {"date": "2021-06-17", "close": 7.7, "volume": 1264391.0}, {"date": "2021-06-18", "close": 7.38, "volume": 3576806.0}, {"date": "2021-06-21", "close": 7.69, "volume": 1192651.0}, {"date": "2021-06-22", "close": 7.68, "volume": 959402.0}, {"date": "2021-06-23", "close": 7.65, "volume": 636047.0}, {"date": "2021-06-24", "close": 7.76, "volume": 848923.0}, {"date": "2021-06-25", "close": 7.59, "volume": 2277827.0}, {"date": "2021-06-28", "close": 7.44, "volume": 773410.0}, {"date": "2021-06-29", "close": 7.6, "volume": 1520547.0}, {"date": "2021-06-30", "close": 7.5, "volume": 1394816.0}, {"date": "2021-07-01", "close": 7.38, "volume": 1153116.0}, {"date": "2021-07-02", "close": 7.23, "volume": 1097454.0}, {"date": "2021-07-06", "close": 7.06, "volume": 1672978.0}, {"date": "2021-07-07", "close": 7.12, "volume": 988960.0}, {"date": "2021-07-08", "close": 7.02, "volume": 1087897.0}, {"date": "2021-07-09", "close": 7.19, "volume": 713932.0}, {"date": "2021-07-12", "close": 7.24, "volume": 580947.0}, {"date": "2021-07-13", "close": 7.11, "volume": 985947.0}, {"date": "2021-07-14", "close": 7.03, "volume": 1343823.0}, {"date": "2021-07-15", "close": 7.02, "volume": 897472.0}, {"date": "2021-07-16", "close": 6.73, "volume": 941615.0}, {"date": "2021-07-19", "close": 6.64, "volume": 1013403.0}, {"date": "2021-07-20", "close": 6.79, "volume": 1144609.0}, {"date": "2021-07-21", "close": 6.99, "volume": 1228086.0}, {"date": "2021-07-22", "close": 6.72, "volume": 749921.0}, {"date": "2021-07-23", "close": 6.75, "volume": 618014.0}, {"date": "2021-07-26", "close": 6.81, "volume": 555977.0}, {"date": "2021-07-27", "close": 6.7, "volume": 683741.0}, {"date": "2021-07-28", "close": 6.7, "volume": 675688.0}, {"date": "2021-07-29", "close": 6.81, "volume": 646835.0}, {"date": "2021-07-30", "close": 6.71, "volume": 1381573.0}, {"date": "2021-08-02", "close": 6.67, "volume": 933848.0}, {"date": "2021-08-03", "close": 6.48, "volume": 1723382.0}, {"date": "2021-08-04", "close": 6.29, "volume": 1099198.0}, {"date": "2021-08-05", "close": 6.38, "volume": 1167568.0}, {"date": "2021-08-06", "close": 6.95, "volume": 1621173.0}, {"date": "2021-08-09", "close": 6.68, "volume": 1530172.0}, {"date": "2021-08-10", "close": 6.89, "volume": 1096088.0}, {"date": "2021-08-11", "close": 6.85, "volume": 730486.0}, {"date": "2021-08-12", "close": 7.2, "volume": 2025430.0}, {"date": "2021-08-13", "close": 7.37, "volume": 1552290.0}, {"date": "2021-08-16", "close": 7.29, "volume": 1363320.0}, {"date": "2021-08-17", "close": 7.15, "volume": 994844.0}, {"date": "2021-08-18", "close": 7.04, "volume": 977759.0}, {"date": "2021-08-19", "close": 6.76, "volume": 1176755.0}, {"date": "2021-08-20", "close": 6.9, "volume": 1120100.0}, {"date": "2021-08-23", "close": 6.94, "volume": 637441.0}, {"date": "2021-08-24", "close": 6.91, "volume": 756248.0}, {"date": "2021-08-25", "close": 7.0, "volume": 698994.0}, {"date": "2021-08-26", "close": 6.79, "volume": 528038.0}, {"date": "2021-08-27", "close": 7.12, "volume": 1042697.0}, {"date": "2021-08-30", "close": 7.03, "volume": 822937.0}, {"date": "2021-08-31", "close": 7.3, "volume": 1968951.0}, {"date": "2021-09-01", "close": 7.23, "volume": 1829407.0}, {"date": "2021-09-02", "close": 7.35, "volume": 969946.0}, {"date": "2021-09-03", "close": 7.45, "volume": 963323.0}, {"date": "2021-09-07", "close": 7.13, "volume": 801404.0}, {"date": "2021-09-08", "close": 6.96, "volume": 833505.0}, {"date": "2021-09-09", "close": 6.93, "volume": 742079.0}, {"date": "2021-09-10", "close": 6.715, "volume": 880863.0}, {"date": "2021-09-13", "close": 6.9, "volume": 1462578.0}, {"date": "2021-09-14", "close": 6.58, "volume": 1771753.0}, {"date": "2021-09-15", "close": 6.74, "volume": 1561663.0}, {"date": "2021-09-16", "close": 6.63, "volume": 1326357.0}, {"date": "2021-09-17", "close": 6.47, "volume": 3292343.0}, {"date": "2021-09-20", "close": 6.38, "volume": 1215681.0}, {"date": "2021-09-21", "close": 6.33, "volume": 1248616.0}, {"date": "2021-09-22", "close": 6.47, "volume": 949289.0}, {"date": "2021-09-23", "close": 6.61, "volume": 644550.0}, {"date": "2021-09-24", "close": 6.51, "volume": 782823.0}, {"date": "2021-09-27", "close": 6.75, "volume": 863789.0}, {"date": "2021-09-28", "close": 6.61, "volume": 743019.0}, {"date": "2021-09-29", "close": 6.54, "volume": 933388.0}, {"date": "2021-09-30", "close": 6.59, "volume": 2390183.0}, {"date": "2021-10-01", "close": 6.83, "volume": 737856.0}, {"date": "2021-10-04", "close": 6.76, "volume": 745283.0}, {"date": "2021-10-05", "close": 6.93, "volume": 898543.0}, {"date": "2021-10-06", "close": 6.87, "volume": 1232150.0}, {"date": "2021-10-07", "close": 6.87, "volume": 1201546.0}, {"date": "2021-10-08", "close": 6.79, "volume": 546386.0}, {"date": "2021-10-11", "close": 6.66, "volume": 426016.0}, {"date": "2021-10-12", "close": 6.63, "volume": 413611.0}, {"date": "2021-10-13", "close": 6.74, "volume": 734972.0}, {"date": "2021-10-14", "close": 6.81, "volume": 604513.0}, {"date": "2021-10-15", "close": 6.74, "volume": 1085485.0}, {"date": "2021-10-18", "close": 6.7, "volume": 659555.0}, {"date": "2021-10-19", "close": 6.75, "volume": 617244.0}, {"date": "2021-10-20", "close": 6.79, "volume": 1339705.0}, {"date": "2021-10-21", "close": 6.77, "volume": 926878.0}, {"date": "2021-10-22", "close": 6.87, "volume": 919085.0}, {"date": "2021-10-25", "close": 7.06, "volume": 785208.0}, {"date": "2021-10-26", "close": 6.83, "volume": 899608.0}, {"date": "2021-10-27", "close": 6.65, "volume": 796818.0}, {"date": "2021-10-28", "close": 6.75, "volume": 807541.0}, {"date": "2021-10-29", "close": 6.75, "volume": 684328.0}, {"date": "2021-11-01", "close": 7.08, "volume": 1040632.0}, {"date": "2021-11-02", "close": 6.96, "volume": 543100.0}, {"date": "2021-11-03", "close": 7.11, "volume": 645430.0}, {"date": "2021-11-04", "close": 7.03, "volume": 1129657.0}, {"date": "2021-11-05", "close": 6.21, "volume": 4124330.0}, {"date": "2021-11-08", "close": 6.1, "volume": 1670784.0}, {"date": "2021-11-09", "close": 6.06, "volume": 2271889.0}, {"date": "2021-11-10", "close": 5.91, "volume": 1276090.0}, {"date": "2021-11-11", "close": 5.92, "volume": 956292.0}, {"date": "2021-11-12", "close": 5.85, "volume": 1094492.0}, {"date": "2021-11-15", "close": 5.74, "volume": 1207520.0}, {"date": "2021-11-16", "close": 5.7, "volume": 1240471.0}, {"date": "2021-11-17", "close": 5.62, "volume": 1778001.0}, {"date": "2021-11-18", "close": 5.51, "volume": 1674789.0}, {"date": "2021-11-19", "close": 5.4, "volume": 2451478.0}, {"date": "2021-11-22", "close": 5.62, "volume": 1599174.0}, {"date": "2021-11-23", "close": 5.52, "volume": 1331405.0}, {"date": "2021-11-24", "close": 5.45, "volume": 713179.0}, {"date": "2021-11-26", "close": 5.14, "volume": 1056359.0}, {"date": "2021-11-29", "close": 5.24, "volume": 1965730.0}, {"date": "2021-11-30", "close": 5.04, "volume": 1841904.0}, {"date": "2021-12-01", "close": 5.04, "volume": 1814216.0}, {"date": "2021-12-02", "close": 5.22, "volume": 1698520.0}, {"date": "2021-12-03", "close": 5.22, "volume": 1245556.0}, {"date": "2021-12-06", "close": 5.31, "volume": 1090706.0}, {"date": "2021-12-07", "close": 5.47, "volume": 1301257.0}, {"date": "2021-12-08", "close": 5.41, "volume": 939646.0}, {"date": "2021-12-09", "close": 5.33, "volume": 1134639.0}, {"date": "2021-12-10", "close": 5.31, "volume": 853313.0}, {"date": "2021-12-13", "close": 5.15, "volume": 988607.0}, {"date": "2021-12-14", "close": 5.15, "volume": 1465071.0}, {"date": "2021-12-15", "close": 5.12, "volume": 1081070.0}, {"date": "2021-12-16", "close": 5.05, "volume": 875955.0}, {"date": "2021-12-17", "close": 5.11, "volume": 1761794.0}, {"date": "2021-12-20", "close": 5.0, "volume": 1783896.0}, {"date": "2021-12-21", "close": 5.22, "volume": 748658.0}, {"date": "2021-12-22", "close": 5.27, "volume": 710117.0}, {"date": "2021-12-23", "close": 5.36, "volume": 716835.0}, {"date": "2021-12-27", "close": 5.38, "volume": 544123.0}, {"date": "2021-12-28", "close": 5.34, "volume": 767388.0}, {"date": "2021-12-29", "close": 5.37, "volume": 601833.0}, {"date": "2021-12-30", "close": 5.34, "volume": 591974.0}, {"date": "2021-12-31", "close": 5.34, "volume": 906761.0}, {"date": "2022-01-03", "close": 5.6, "volume": 919817.0}, {"date": "2022-01-04", "close": 5.97, "volume": 1975811.0}, {"date": "2022-01-05", "close": 6.2, "volume": 2849591.0}, {"date": "2022-01-06", "close": 6.16, "volume": 1650815.0}, {"date": "2022-01-07", "close": 5.94, "volume": 1906095.0}, {"date": "2022-01-10", "close": 5.91, "volume": 2017584.0}, {"date": "2022-01-11", "close": 6.04, "volume": 1208240.0}, {"date": "2022-01-12", "close": 5.86, "volume": 2211638.0}, {"date": "2022-01-13", "close": 5.84, "volume": 1842308.0}, {"date": "2022-01-14", "close": 5.59, "volume": 2271218.0}, {"date": "2022-01-18", "close": 5.22, "volume": 3833220.0}, {"date": "2022-01-19", "close": 5.05, "volume": 7058610.0}, {"date": "2022-01-20", "close": 5.12, "volume": 2241324.0}, {"date": "2022-01-21", "close": 5.02, "volume": 2005517.0}, {"date": "2022-01-24", "close": 5.08, "volume": 2478150.0}, {"date": "2022-01-25", "close": 4.85, "volume": 2041954.0}, {"date": "2022-01-26", "close": 4.78, "volume": 1757661.0}, {"date": "2022-01-27", "close": 4.63, "volume": 1231176.0}, {"date": "2022-01-28", "close": 4.62, "volume": 1704466.0}, {"date": "2022-01-31", "close": 4.73, "volume": 2408551.0}, {"date": "2022-02-01", "close": 4.79, "volume": 2561380.0}, {"date": "2022-02-02", "close": 4.73, "volume": 1202530.0}, {"date": "2022-02-03", "close": 4.58, "volume": 1571408.0}, {"date": "2022-02-04", "close": 4.63, "volume": 1203907.0}, {"date": "2022-02-07", "close": 4.54, "volume": 2935560.0}, {"date": "2022-02-08", "close": 4.67, "volume": 7234779.0}, {"date": "2022-02-09", "close": 4.8, "volume": 4832324.0}, {"date": "2022-02-10", "close": 4.59, "volume": 2700750.0}, {"date": "2022-02-11", "close": 4.55, "volume": 2120367.0}, {"date": "2022-02-14", "close": 4.4, "volume": 3311335.0}, {"date": "2022-02-15", "close": 4.68, "volume": 2592325.0}, {"date": "2022-02-16", "close": 4.73, "volume": 1971365.0}, {"date": "2022-02-17", "close": 4.68, "volume": 4623423.0}, {"date": "2022-02-18", "close": 4.78, "volume": 3929906.0}, {"date": "2022-02-22", "close": 4.71, "volume": 4015614.0}, {"date": "2022-02-23", "close": 5.1, "volume": 3801195.0}, {"date": "2022-02-24", "close": 5.03, "volume": 2284834.0}, {"date": "2022-02-25", "close": 5.11, "volume": 1792209.0}, {"date": "2022-02-28", "close": 4.87, "volume": 2225846.0}, {"date": "2022-03-01", "close": 4.49, "volume": 1903463.0}, {"date": "2022-03-02", "close": 4.65, "volume": 1183360.0}, {"date": "2022-03-03", "close": 4.45, "volume": 1401099.0}, {"date": "2022-03-04", "close": 4.24, "volume": 1326580.0}, {"date": "2022-03-07", "close": 4.16, "volume": 1459180.0}, {"date": "2022-03-08", "close": 4.29, "volume": 1398477.0}, {"date": "2022-03-09", "close": 4.39, "volume": 795700.0}, {"date": "2022-03-10", "close": 4.38, "volume": 1042425.0}, {"date": "2022-03-11", "close": 4.32, "volume": 1258599.0}, {"date": "2022-03-14", "close": 4.33, "volume": 924982.0}, {"date": "2022-03-15", "close": 4.42, "volume": 808230.0}, {"date": "2022-03-16", "close": 4.69, "volume": 819150.0}, {"date": "2022-03-17", "close": 4.65, "volume": 1187191.0}, {"date": "2022-03-18", "close": 4.72, "volume": 2684982.0}, {"date": "2022-03-21", "close": 4.76, "volume": 1228306.0}, {"date": "2022-03-22", "close": 4.88, "volume": 1237874.0}, {"date": "2022-03-23", "close": 4.85, "volume": 1138997.0}, {"date": "2022-03-24", "close": 4.9, "volume": 1037434.0}, {"date": "2022-03-25", "close": 4.86, "volume": 1490430.0}, {"date": "2022-03-28", "close": 4.94, "volume": 1291521.0}, {"date": "2022-03-29", "close": 5.13, "volume": 1407034.0}, {"date": "2022-03-30", "close": 5.09, "volume": 2380372.0}, {"date": "2022-03-31", "close": 5.16, "volume": 2456491.0}, {"date": "2022-04-01", "close": 5.19, "volume": 3314179.0}, {"date": "2022-04-04", "close": 5.14, "volume": 1167195.0}, {"date": "2022-04-05", "close": 4.97, "volume": 2655744.0}, {"date": "2022-04-06", "close": 4.86, "volume": 1567178.0}, {"date": "2022-04-07", "close": 5.38, "volume": 6619731.0}, {"date": "2022-04-08", "close": 5.77, "volume": 4277813.0}, {"date": "2022-04-11", "close": 5.63, "volume": 1903925.0}, {"date": "2022-04-12", "close": 5.61, "volume": 1550505.0}, {"date": "2022-04-13", "close": 5.7, "volume": 1013433.0}, {"date": "2022-04-14", "close": 5.6, "volume": 1169511.0}, {"date": "2022-04-18", "close": 5.55, "volume": 865784.0}, {"date": "2022-04-19", "close": 5.62, "volume": 1219310.0}, {"date": "2022-04-20", "close": 5.65, "volume": 850500.0}, {"date": "2022-04-21", "close": 5.54, "volume": 966235.0}, {"date": "2022-04-22", "close": 5.37, "volume": 839078.0}, {"date": "2022-04-25", "close": 5.57, "volume": 1389859.0}, {"date": "2022-04-26", "close": 5.56, "volume": 1947895.0}, {"date": "2022-04-27", "close": 5.68, "volume": 2050402.0}, {"date": "2022-04-28", "close": 5.68, "volume": 1695412.0}, {"date": "2022-04-29", "close": 5.63, "volume": 1816106.0}, {"date": "2022-05-02", "close": 5.5, "volume": 1560591.0}, {"date": "2022-05-03", "close": 5.42, "volume": 1004421.0}, {"date": "2022-05-04", "close": 4.65, "volume": 5084990.0}, {"date": "2022-05-05", "close": 4.64, "volume": 2132105.0}, {"date": "2022-05-06", "close": 4.57, "volume": 1572856.0}, {"date": "2022-05-09", "close": 4.65, "volume": 2538692.0}, {"date": "2022-05-10", "close": 4.7, "volume": 1428494.0}, {"date": "2022-05-11", "close": 4.48, "volume": 1035769.0}, {"date": "2022-05-12", "close": 4.57, "volume": 1062907.0}, {"date": "2022-05-13", "close": 4.66, "volume": 1417107.0}, {"date": "2022-05-16", "close": 4.74, "volume": 1837708.0}, {"date": "2022-05-17", "close": 5.02, "volume": 1283757.0}, {"date": "2022-05-18", "close": 4.87, "volume": 1251792.0}, {"date": "2022-05-19", "close": 4.85, "volume": 1223549.0}, {"date": "2022-05-20", "close": 4.83, "volume": 1266040.0}, {"date": "2022-05-23", "close": 4.85, "volume": 845910.0}, {"date": "2022-05-24", "close": 4.66, "volume": 1293017.0}, {"date": "2022-05-25", "close": 4.81, "volume": 1319309.0}, {"date": "2022-05-26", "close": 4.92, "volume": 900898.0}, {"date": "2022-05-27", "close": 5.05, "volume": 1015678.0}, {"date": "2022-05-31", "close": 5.3, "volume": 3095645.0}, {"date": "2022-06-01", "close": 5.29, "volume": 1193201.0}, {"date": "2022-06-02", "close": 5.38, "volume": 905209.0}, {"date": "2022-06-03", "close": 5.39, "volume": 937630.0}, {"date": "2022-06-06", "close": 5.57, "volume": 1452149.0}, {"date": "2022-06-07", "close": 5.52, "volume": 928977.0}, {"date": "2022-06-08", "close": 5.39, "volume": 913075.0}, {"date": "2022-06-09", "close": 5.25, "volume": 555204.0}, {"date": "2022-06-10", "close": 4.96, "volume": 853623.0}, {"date": "2022-06-13", "close": 4.46, "volume": 1243795.0}, {"date": "2022-06-14", "close": 4.37, "volume": 1043515.0}, {"date": "2022-06-15", "close": 4.48, "volume": 1907525.0}, {"date": "2022-06-16", "close": 4.24, "volume": 1395169.0}, {"date": "2022-06-17", "close": 4.3, "volume": 1733902.0}, {"date": "2022-06-21", "close": 4.46, "volume": 1097861.0}, {"date": "2022-06-22", "close": 4.46, "volume": 1042196.0}, {"date": "2022-06-23", "close": 4.41, "volume": 1463176.0}, {"date": "2022-06-24", "close": 4.46, "volume": 3041395.0}, {"date": "2022-06-27", "close": 4.46, "volume": 1278066.0}, {"date": "2022-06-28", "close": 4.34, "volume": 1056495.0}, {"date": "2022-06-29", "close": 4.33, "volume": 1053269.0}, {"date": "2022-06-30", "close": 4.32, "volume": 1155036.0}, {"date": "2022-07-01", "close": 4.29, "volume": 1014174.0}, {"date": "2022-07-05", "close": 4.23, "volume": 866198.0}, {"date": "2022-07-06", "close": 4.14, "volume": 738798.0}, {"date": "2022-07-07", "close": 4.21, "volume": 936199.0}, {"date": "2022-07-08", "close": 4.29, "volume": 761300.0}, {"date": "2022-07-11", "close": 4.08, "volume": 725711.0}, {"date": "2022-07-12", "close": 4.07, "volume": 1198144.0}, {"date": "2022-07-13", "close": 4.07, "volume": 1085212.0}, {"date": "2022-07-14", "close": 4.03, "volume": 736032.0}, {"date": "2022-07-15", "close": 4.13, "volume": 692753.0}, {"date": "2022-07-18", "close": 4.13, "volume": 825167.0}, {"date": "2022-07-19", "close": 4.56, "volume": 1219287.0}, {"date": "2022-07-20", "close": 4.58, "volume": 714414.0}, {"date": "2022-07-21", "close": 4.49, "volume": 769832.0}, {"date": "2022-07-22", "close": 4.54, "volume": 533951.0}, {"date": "2022-07-25", "close": 4.49, "volume": 575926.0}, {"date": "2022-07-26", "close": 4.48, "volume": 399549.0}, {"date": "2022-07-27", "close": 4.58, "volume": 597154.0}, {"date": "2022-07-28", "close": 4.67, "volume": 608688.0}, {"date": "2022-07-29", "close": 4.66, "volume": 920344.0}, {"date": "2022-08-01", "close": 4.66, "volume": 735965.0}, {"date": "2022-08-02", "close": 4.6, "volume": 624043.0}, {"date": "2022-08-03", "close": 4.18, "volume": 4886400.0}, {"date": "2022-08-04", "close": 4.25, "volume": 1468263.0}, {"date": "2022-08-05", "close": 4.34, "volume": 1110452.0}, {"date": "2022-08-08", "close": 4.59, "volume": 1821428.0}, {"date": "2022-08-09", "close": 4.44, "volume": 979734.0}, {"date": "2022-08-10", "close": 4.55, "volume": 705466.0}, {"date": "2022-08-11", "close": 4.46, "volume": 561915.0}, {"date": "2022-08-12", "close": 4.63, "volume": 573340.0}, {"date": "2022-08-15", "close": 4.66, "volume": 607263.0}, {"date": "2022-08-16", "close": 4.65, "volume": 854490.0}, {"date": "2022-08-17", "close": 4.42, "volume": 750969.0}, {"date": "2022-08-18", "close": 4.43, "volume": 459523.0}, {"date": "2022-08-19", "close": 4.36, "volume": 518762.0}, {"date": "2022-08-22", "close": 4.31, "volume": 707717.0}, {"date": "2022-08-23", "close": 4.27, "volume": 591999.0}, {"date": "2022-08-24", "close": 4.26, "volume": 737125.0}, {"date": "2022-08-25", "close": 4.36, "volume": 460591.0}, {"date": "2022-08-26", "close": 4.27, "volume": 422396.0}, {"date": "2022-08-29", "close": 4.23, "volume": 536272.0}, {"date": "2022-08-30", "close": 4.17, "volume": 683222.0}, {"date": "2022-08-31", "close": 4.09, "volume": 2220664.0}, {"date": "2022-09-01", "close": 4.02, "volume": 1640776.0}, {"date": "2022-09-02", "close": 3.99, "volume": 1662567.0}, {"date": "2022-09-06", "close": 3.98, "volume": 531637.0}, {"date": "2022-09-07", "close": 4.05, "volume": 656415.0}, {"date": "2022-09-08", "close": 3.99, "volume": 450451.0}, {"date": "2022-09-09", "close": 4.08, "volume": 502292.0}, {"date": "2022-09-12", "close": 4.19, "volume": 437473.0}, {"date": "2022-09-13", "close": 4.05, "volume": 691552.0}, {"date": "2022-09-14", "close": 3.97, "volume": 774857.0}, {"date": "2022-09-15", "close": 3.86, "volume": 902808.0}, {"date": "2022-09-16", "close": 3.73, "volume": 1712546.0}, {"date": "2022-09-19", "close": 3.75, "volume": 584413.0}, {"date": "2022-09-20", "close": 3.69, "volume": 506923.0}, {"date": "2022-09-21", "close": 3.63, "volume": 799470.0}, {"date": "2022-09-22", "close": 3.62, "volume": 1080571.0}, {"date": "2022-09-23", "close": 3.49, "volume": 686469.0}, {"date": "2022-09-26", "close": 3.4, "volume": 658098.0}, {"date": "2022-09-27", "close": 3.4, "volume": 693007.0}, {"date": "2022-09-28", "close": 3.48, "volume": 640341.0}, {"date": "2022-09-29", "close": 3.37, "volume": 916517.0}, {"date": "2022-09-30", "close": 3.34, "volume": 908985.0}, {"date": "2022-10-03", "close": 3.42, "volume": 645862.0}, {"date": "2022-10-04", "close": 3.62, "volume": 801814.0}, {"date": "2022-10-05", "close": 3.55, "volume": 610949.0}, {"date": "2022-10-06", "close": 3.47, "volume": 438899.0}, {"date": "2022-10-07", "close": 3.42, "volume": 531789.0}, {"date": "2022-10-10", "close": 3.4, "volume": 796823.0}, {"date": "2022-10-11", "close": 3.39, "volume": 406690.0}, {"date": "2022-10-12", "close": 3.38, "volume": 808419.0}, {"date": "2022-10-13", "close": 3.51, "volume": 530117.0}, {"date": "2022-10-14", "close": 3.45, "volume": 437317.0}, {"date": "2022-10-17", "close": 3.57, "volume": 485913.0}, {"date": "2022-10-18", "close": 3.63, "volume": 526715.0}, {"date": "2022-10-19", "close": 3.52, "volume": 467333.0}, {"date": "2022-10-20", "close": 3.58, "volume": 545682.0}, {"date": "2022-10-21", "close": 3.67, "volume": 378705.0}, {"date": "2022-10-24", "close": 3.65, "volume": 373929.0}, {"date": "2022-10-25", "close": 3.79, "volume": 650491.0}, {"date": "2022-10-26", "close": 3.83, "volume": 473205.0}, {"date": "2022-10-27", "close": 3.93, "volume": 558795.0}, {"date": "2022-10-28", "close": 4.1, "volume": 722264.0}, {"date": "2022-10-31", "close": 4.12, "volume": 1495530.0}, {"date": "2022-11-01", "close": 4.0, "volume": 821288.0}, {"date": "2022-11-02", "close": 3.83, "volume": 1988267.0}, {"date": "2022-11-03", "close": 3.81, "volume": 1347748.0}, {"date": "2022-11-04", "close": 3.75, "volume": 1243541.0}, {"date": "2022-11-07", "close": 3.87, "volume": 971107.0}, {"date": "2022-11-08", "close": 3.8, "volume": 932059.0}, {"date": "2022-11-09", "close": 3.64, "volume": 1063143.0}, {"date": "2022-11-10", "close": 3.82, "volume": 1486548.0}, {"date": "2022-11-11", "close": 3.86, "volume": 1092091.0}, {"date": "2022-11-14", "close": 3.79, "volume": 1710619.0}, {"date": "2022-11-15", "close": 3.86, "volume": 1372408.0}, {"date": "2022-11-16", "close": 3.85, "volume": 801353.0}, {"date": "2022-11-17", "close": 3.91, "volume": 532307.0}, {"date": "2022-11-18", "close": 3.97, "volume": 558698.0}, {"date": "2022-11-21", "close": 3.86, "volume": 732628.0}, {"date": "2022-11-22", "close": 3.92, "volume": 521223.0}, {"date": "2022-11-23", "close": 4.04, "volume": 561686.0}, {"date": "2022-11-25", "close": 4.12, "volume": 456498.0}, {"date": "2022-11-28", "close": 3.99, "volume": 489028.0}, {"date": "2022-11-29", "close": 3.96, "volume": 355481.0}, {"date": "2022-11-30", "close": 4.04, "volume": 781723.0}, {"date": "2022-12-01", "close": 4.16, "volume": 617261.0}, {"date": "2022-12-02", "close": 4.19, "volume": 709070.0}, {"date": "2022-12-05", "close": 4.04, "volume": 410434.0}, {"date": "2022-12-06", "close": 4.0, "volume": 727742.0}, {"date": "2022-12-07", "close": 3.85, "volume": 824332.0}, {"date": "2022-12-08", "close": 3.82, "volume": 504775.0}, {"date": "2022-12-09", "close": 3.79, "volume": 475461.0}, {"date": "2022-12-12", "close": 3.93, "volume": 687973.0}, {"date": "2022-12-13", "close": 3.94, "volume": 1160794.0}, {"date": "2022-12-14", "close": 4.04, "volume": 1340020.0}, {"date": "2022-12-15", "close": 3.83, "volume": 1099234.0}, {"date": "2022-12-16", "close": 3.77, "volume": 1687617.0}, {"date": "2022-12-19", "close": 3.89, "volume": 1736632.0}, {"date": "2022-12-20", "close": 3.97, "volume": 915652.0}, {"date": "2022-12-21", "close": 4.11, "volume": 1044698.0}, {"date": "2022-12-22", "close": 4.09, "volume": 733571.0}, {"date": "2022-12-23", "close": 4.13, "volume": 522156.0}, {"date": "2022-12-27", "close": 4.1, "volume": 414209.0}, {"date": "2022-12-28", "close": 3.98, "volume": 578740.0}, {"date": "2022-12-29", "close": 4.11, "volume": 455338.0}, {"date": "2022-12-30", "close": 4.05, "volume": 987511.0}, {"date": "2023-01-03", "close": 4.18, "volume": 1150560.0}, {"date": "2023-01-04", "close": 4.18, "volume": 558986.0}, {"date": "2023-01-05", "close": 4.21, "volume": 714036.0}, {"date": "2023-01-06", "close": 4.35, "volume": 623806.0}, {"date": "2023-01-09", "close": 4.48, "volume": 801983.0}, {"date": "2023-01-10", "close": 4.42, "volume": 450171.0}, {"date": "2023-01-11", "close": 4.43, "volume": 311525.0}, {"date": "2023-01-12", "close": 4.66, "volume": 866129.0}, {"date": "2023-01-13", "close": 4.7, "volume": 645621.0}, {"date": "2023-01-17", "close": 4.71, "volume": 843075.0}, {"date": "2023-01-18", "close": 4.62, "volume": 717509.0}, {"date": "2023-01-19", "close": 4.61, "volume": 567291.0}, {"date": "2023-01-20", "close": 4.68, "volume": 641114.0}, {"date": "2023-01-23", "close": 4.75, "volume": 806226.0}, {"date": "2023-01-24", "close": 4.69, "volume": 368788.0}, {"date": "2023-01-25", "close": 4.76, "volume": 492202.0}, {"date": "2023-01-26", "close": 4.83, "volume": 580245.0}, {"date": "2023-01-27", "close": 4.74, "volume": 758099.0}, {"date": "2023-01-30", "close": 4.74, "volume": 631627.0}, {"date": "2023-01-31", "close": 4.77, "volume": 1349601.0}, {"date": "2023-02-01", "close": 4.83, "volume": 825102.0}, {"date": "2023-02-02", "close": 4.88, "volume": 724633.0}, {"date": "2023-02-03", "close": 4.77, "volume": 688575.0}, {"date": "2023-02-06", "close": 4.65, "volume": 568011.0}, {"date": "2023-02-07", "close": 4.65, "volume": 765146.0}, {"date": "2023-02-08", "close": 4.52, "volume": 535109.0}, {"date": "2023-02-09", "close": 4.4, "volume": 742669.0}, {"date": "2023-02-10", "close": 4.42, "volume": 674249.0}, {"date": "2023-02-13", "close": 4.38, "volume": 1151232.0}, {"date": "2023-02-14", "close": 4.28, "volume": 996012.0}, {"date": "2023-02-15", "close": 4.22, "volume": 2472039.0}, {"date": "2023-02-16", "close": 4.17, "volume": 956869.0}, {"date": "2023-02-17", "close": 4.24, "volume": 814245.0}, {"date": "2023-02-21", "close": 4.16, "volume": 818598.0}, {"date": "2023-02-22", "close": 4.1, "volume": 937557.0}, {"date": "2023-02-23", "close": 4.11, "volume": 771920.0}, {"date": "2023-02-24", "close": 4.05, "volume": 968157.0}, {"date": "2023-02-27", "close": 4.02, "volume": 637063.0}, {"date": "2023-02-28", "close": 3.98, "volume": 1445498.0}, {"date": "2023-03-01", "close": 3.94, "volume": 1150873.0}, {"date": "2023-03-02", "close": 3.96, "volume": 998432.0}, {"date": "2023-03-03", "close": 4.0, "volume": 930525.0}, {"date": "2023-03-06", "close": 3.88, "volume": 1888327.0}, {"date": "2023-03-07", "close": 3.83, "volume": 965345.0}, {"date": "2023-03-08", "close": 3.78, "volume": 828651.0}, {"date": "2023-03-09", "close": 3.63, "volume": 886334.0}, {"date": "2023-03-10", "close": 3.59, "volume": 1045396.0}, {"date": "2023-03-13", "close": 3.37, "volume": 2793285.0}, {"date": "2023-03-14", "close": 3.47, "volume": 1428291.0}, {"date": "2023-03-15", "close": 3.33, "volume": 1524075.0}, {"date": "2023-03-16", "close": 3.36, "volume": 1140477.0}, {"date": "2023-03-17", "close": 3.33, "volume": 2590124.0}, {"date": "2023-03-20", "close": 3.38, "volume": 1121441.0}, {"date": "2023-03-21", "close": 3.44, "volume": 847432.0}, {"date": "2023-03-22", "close": 3.34, "volume": 855231.0}, {"date": "2023-03-23", "close": 3.25, "volume": 868107.0}, {"date": "2023-03-24", "close": 3.2, "volume": 1418082.0}, {"date": "2023-03-27", "close": 3.17, "volume": 1015908.0}, {"date": "2023-03-28", "close": 3.15, "volume": 763662.0}, {"date": "2023-03-29", "close": 3.21, "volume": 1105738.0}, {"date": "2023-03-30", "close": 3.36, "volume": 998904.0}, {"date": "2023-03-31", "close": 3.43, "volume": 1684117.0}, {"date": "2023-04-03", "close": 3.44, "volume": 1274510.0}, {"date": "2023-04-04", "close": 3.41, "volume": 1042845.0}, {"date": "2023-04-05", "close": 3.38, "volume": 1106964.0}, {"date": "2023-04-06", "close": 3.33, "volume": 1161403.0}, {"date": "2023-04-10", "close": 3.46, "volume": 718088.0}, {"date": "2023-04-11", "close": 3.48, "volume": 495800.0}, {"date": "2023-04-12", "close": 3.42, "volume": 550988.0}, {"date": "2023-04-13", "close": 3.43, "volume": 605432.0}, {"date": "2023-04-14", "close": 3.37, "volume": 759471.0}, {"date": "2023-04-17", "close": 3.46, "volume": 468581.0}, {"date": "2023-04-18", "close": 3.37, "volume": 489254.0}, {"date": "2023-04-19", "close": 3.39, "volume": 623561.0}, {"date": "2023-04-20", "close": 3.41, "volume": 709482.0}, {"date": "2023-04-21", "close": 3.4, "volume": 601834.0}, {"date": "2023-04-24", "close": 3.36, "volume": 523630.0}, {"date": "2023-04-25", "close": 3.34, "volume": 721830.0}, {"date": "2023-04-26", "close": 3.37, "volume": 475444.0}, {"date": "2023-04-27", "close": 3.43, "volume": 448152.0}, {"date": "2023-04-28", "close": 3.51, "volume": 637056.0}, {"date": "2023-05-01", "close": 3.57, "volume": 496645.0}, {"date": "2023-05-02", "close": 3.31, "volume": 1765303.0}, {"date": "2023-05-03", "close": 2.895, "volume": 2413723.0}, {"date": "2023-05-04", "close": 2.74, "volume": 1871695.0}, {"date": "2023-05-05", "close": 2.96, "volume": 1704574.0}, {"date": "2023-05-08", "close": 2.87, "volume": 1318471.0}, {"date": "2023-05-09", "close": 2.93, "volume": 1443010.0}, {"date": "2023-05-10", "close": 2.9, "volume": 1557692.0}, {"date": "2023-05-11", "close": 2.86, "volume": 670494.0}, {"date": "2023-05-12", "close": 2.85, "volume": 666025.0}, {"date": "2023-05-15", "close": 2.91, "volume": 694811.0}, {"date": "2023-05-16", "close": 3.15, "volume": 1654124.0}, {"date": "2023-05-17", "close": 3.4, "volume": 1315373.0}, {"date": "2023-05-18", "close": 3.57, "volume": 902671.0}, {"date": "2023-05-19", "close": 3.54, "volume": 847278.0}, {"date": "2023-05-22", "close": 3.52, "volume": 1373295.0}, {"date": "2023-05-23", "close": 3.41, "volume": 1383501.0}, {"date": "2023-05-24", "close": 3.31, "volume": 1094412.0}, {"date": "2023-05-25", "close": 3.24, "volume": 1527637.0}, {"date": "2023-05-26", "close": 3.26, "volume": 700925.0}, {"date": "2023-05-30", "close": 3.14, "volume": 932787.0}, {"date": "2023-05-31", "close": 3.03, "volume": 2794778.0}, {"date": "2023-06-01", "close": 3.13, "volume": 1223621.0}, {"date": "2023-06-02", "close": 3.25, "volume": 1890909.0}, {"date": "2023-06-05", "close": 3.06, "volume": 784742.0}, {"date": "2023-06-06", "close": 3.24, "volume": 1199124.0}, {"date": "2023-06-07", "close": 3.38, "volume": 1126491.0}, {"date": "2023-06-08", "close": 3.31, "volume": 913835.0}, {"date": "2023-06-09", "close": 3.25, "volume": 586855.0}, {"date": "2023-06-12", "close": 3.26, "volume": 848213.0}, {"date": "2023-06-13", "close": 3.22, "volume": 1939201.0}, {"date": "2023-06-14", "close": 3.21, "volume": 4884088.0}, {"date": "2023-06-15", "close": 3.35, "volume": 910262.0}, {"date": "2023-06-16", "close": 3.36, "volume": 1324971.0}, {"date": "2023-06-20", "close": 3.32, "volume": 527933.0}, {"date": "2023-06-21", "close": 3.3, "volume": 467145.0}, {"date": "2023-06-22", "close": 3.22, "volume": 723211.0}, {"date": "2023-06-23", "close": 3.17, "volume": 1564449.0}, {"date": "2023-06-26", "close": 3.26, "volume": 552596.0}, {"date": "2023-06-27", "close": 3.36, "volume": 582580.0}, {"date": "2023-06-28", "close": 3.39, "volume": 475893.0}, {"date": "2023-06-29", "close": 3.46, "volume": 582016.0}, {"date": "2023-06-30", "close": 3.4, "volume": 1073785.0}, {"date": "2023-07-03", "close": 3.53, "volume": 326499.0}, {"date": "2023-07-05", "close": 3.36, "volume": 665175.0}, {"date": "2023-07-06", "close": 3.27, "volume": 657246.0}, {"date": "2023-07-07", "close": 3.54, "volume": 1313969.0}, {"date": "2023-07-10", "close": 3.54, "volume": 654181.0}, {"date": "2023-07-11", "close": 3.57, "volume": 528521.0}, {"date": "2023-07-12", "close": 3.59, "volume": 598844.0}, {"date": "2023-07-13", "close": 3.62, "volume": 470962.0}, {"date": "2023-07-14", "close": 3.58, "volume": 500337.0}, {"date": "2023-07-17", "close": 3.55, "volume": 486276.0}, {"date": "2023-07-18", "close": 3.53, "volume": 609615.0}, {"date": "2023-07-19", "close": 3.57, "volume": 851777.0}, {"date": "2023-07-20", "close": 3.43, "volume": 513783.0}, {"date": "2023-07-21", "close": 3.39, "volume": 678711.0}, {"date": "2023-07-24", "close": 3.36, "volume": 351862.0}, {"date": "2023-07-25", "close": 3.5, "volume": 1151435.0}, {"date": "2023-07-26", "close": 3.54, "volume": 682958.0}, {"date": "2023-07-27", "close": 3.51, "volume": 731995.0}, {"date": "2023-07-28", "close": 3.47, "volume": 621162.0}, {"date": "2023-07-31", "close": 3.46, "volume": 1090864.0}, {"date": "2023-08-01", "close": 3.43, "volume": 929681.0}, {"date": "2023-08-02", "close": 3.7, "volume": 1387745.0}, {"date": "2023-08-03", "close": 3.6, "volume": 741176.0}, {"date": "2023-08-04", "close": 3.46, "volume": 740000.0}, {"date": "2023-08-07", "close": 3.32, "volume": 755933.0}, {"date": "2023-08-08", "close": 3.27, "volume": 522804.0}, {"date": "2023-08-09", "close": 3.32, "volume": 834551.0}, {"date": "2023-08-10", "close": 3.31, "volume": 749126.0}, {"date": "2023-08-11", "close": 3.3, "volume": 698185.0}, {"date": "2023-08-14", "close": 3.27, "volume": 337785.0}, {"date": "2023-08-15", "close": 3.2, "volume": 978736.0}, {"date": "2023-08-16", "close": 3.2, "volume": 807604.0}, {"date": "2023-08-17", "close": 3.19, "volume": 491956.0}, {"date": "2023-08-18", "close": 3.19, "volume": 503170.0}, {"date": "2023-08-21", "close": 3.2, "volume": 426000.0}, {"date": "2023-08-22", "close": 3.17, "volume": 493862.0}, {"date": "2023-08-23", "close": 3.25, "volume": 323950.0}, {"date": "2023-08-24", "close": 3.21, "volume": 871036.0}, {"date": "2023-08-25", "close": 3.16, "volume": 453490.0}, {"date": "2023-08-28", "close": 3.24, "volume": 437892.0}, {"date": "2023-08-29", "close": 3.22, "volume": 504716.0}, {"date": "2023-08-30", "close": 3.11, "volume": 617367.0}, {"date": "2023-08-31", "close": 3.14, "volume": 934271.0}, {"date": "2023-09-01", "close": 3.17, "volume": 677223.0}, {"date": "2023-09-05", "close": 3.06, "volume": 844584.0}, {"date": "2023-09-06", "close": 3.04, "volume": 783804.0}, {"date": "2023-09-07", "close": 2.92, "volume": 1302217.0}, {"date": "2023-09-08", "close": 3.02, "volume": 1041094.0}, {"date": "2023-09-11", "close": 3.06, "volume": 598144.0}, {"date": "2023-09-12", "close": 3.13, "volume": 888283.0}, {"date": "2023-09-13", "close": 3.07, "volume": 652064.0}, {"date": "2023-09-14", "close": 3.16, "volume": 613578.0}, {"date": "2023-09-15", "close": 3.13, "volume": 870481.0}, {"date": "2023-09-18", "close": 3.08, "volume": 501661.0}, {"date": "2023-09-19", "close": 3.52, "volume": 2474651.0}, {"date": "2023-09-20", "close": 3.4, "volume": 1235282.0}, {"date": "2023-09-21", "close": 3.42, "volume": 763656.0}, {"date": "2023-09-22", "close": 3.45, "volume": 852367.0}, {"date": "2023-09-25", "close": 3.47, "volume": 1190505.0}, {"date": "2023-09-26", "close": 3.36, "volume": 892553.0}, {"date": "2023-09-27", "close": 3.4, "volume": 788476.0}, {"date": "2023-09-28", "close": 3.52, "volume": 773690.0}, {"date": "2023-09-29", "close": 3.48, "volume": 673196.0}, {"date": "2023-10-02", "close": 3.53, "volume": 658130.0}, {"date": "2023-10-03", "close": 3.49, "volume": 655927.0}, {"date": "2023-10-04", "close": 3.48, "volume": 650258.0}, {"date": "2023-10-05", "close": 3.51, "volume": 688235.0}, {"date": "2023-10-06", "close": 3.42, "volume": 702247.0}, {"date": "2023-10-09", "close": 3.4, "volume": 714832.0}, {"date": "2023-10-10", "close": 3.41, "volume": 508767.0}, {"date": "2023-10-11", "close": 3.44, "volume": 555170.0}, {"date": "2023-10-12", "close": 3.35, "volume": 449901.0}, {"date": "2023-10-13", "close": 3.29, "volume": 1335109.0}, {"date": "2023-10-16", "close": 3.38, "volume": 505768.0}, {"date": "2023-10-17", "close": 3.43, "volume": 680787.0}, {"date": "2023-10-18", "close": 3.31, "volume": 454801.0}, {"date": "2023-10-19", "close": 3.22, "volume": 465529.0}, {"date": "2023-10-20", "close": 3.12, "volume": 729886.0}, {"date": "2023-10-23", "close": 3.12, "volume": 673168.0}, {"date": "2023-10-24", "close": 3.16, "volume": 593047.0}, {"date": "2023-10-25", "close": 3.14, "volume": 644662.0}, {"date": "2023-10-26", "close": 3.22, "volume": 573524.0}, {"date": "2023-10-27", "close": 3.1, "volume": 864074.0}, {"date": "2023-10-30", "close": 3.2, "volume": 627665.0}, {"date": "2023-10-31", "close": 3.19, "volume": 965069.0}, {"date": "2023-11-01", "close": 2.6, "volume": 4964424.0}, {"date": "2023-11-02", "close": 2.61, "volume": 2447074.0}, {"date": "2023-11-03", "close": 2.71, "volume": 1618880.0}, {"date": "2023-11-06", "close": 2.47, "volume": 1913676.0}, {"date": "2023-11-07", "close": 2.63, "volume": 903728.0}, {"date": "2023-11-08", "close": 2.61, "volume": 1474159.0}, {"date": "2023-11-09", "close": 2.47, "volume": 1248327.0}, {"date": "2023-11-10", "close": 2.51, "volume": 1227434.0}, {"date": "2023-11-13", "close": 2.47, "volume": 1325031.0}, {"date": "2023-11-14", "close": 2.66, "volume": 2130170.0}, {"date": "2023-11-15", "close": 2.78, "volume": 1418242.0}, {"date": "2023-11-16", "close": 2.7, "volume": 1098111.0}, {"date": "2023-11-17", "close": 2.8, "volume": 1381714.0}, {"date": "2023-11-20", "close": 2.92, "volume": 1177189.0}, {"date": "2023-11-21", "close": 2.96, "volume": 974366.0}, {"date": "2023-11-22", "close": 3.02, "volume": 629382.0}, {"date": "2023-11-24", "close": 3.04, "volume": 425836.0}, {"date": "2023-11-27", "close": 3.04, "volume": 793340.0}, {"date": "2023-11-28", "close": 2.99, "volume": 796136.0}, {"date": "2023-11-29", "close": 3.055, "volume": 711186.0}, {"date": "2023-11-30", "close": 3.04, "volume": 997806.0}, {"date": "2023-12-01", "close": 3.17, "volume": 1074016.0}, {"date": "2023-12-04", "close": 3.19, "volume": 793542.0}, {"date": "2023-12-05", "close": 3.26, "volume": 966589.0}, {"date": "2023-12-06", "close": 3.23, "volume": 907225.0}, {"date": "2023-12-07", "close": 3.25, "volume": 895539.0}, {"date": "2023-12-08", "close": 3.23, "volume": 983586.0}, {"date": "2023-12-11", "close": 3.28, "volume": 741254.0}, {"date": "2023-12-12", "close": 3.23, "volume": 982716.0}, {"date": "2023-12-13", "close": 3.37, "volume": 1655542.0}, {"date": "2023-12-14", "close": 3.46, "volume": 1319958.0}, {"date": "2023-12-15", "close": 3.44, "volume": 1566340.0}, {"date": "2023-12-18", "close": 3.44, "volume": 1121278.0}, {"date": "2023-12-19", "close": 3.46, "volume": 1099444.0}, {"date": "2023-12-20", "close": 3.4, "volume": 1057956.0}, {"date": "2023-12-21", "close": 3.51, "volume": 861063.0}, {"date": "2023-12-22", "close": 3.6, "volume": 688644.0}, {"date": "2023-12-26", "close": 3.68, "volume": 615339.0}, {"date": "2023-12-27", "close": 3.69, "volume": 642256.0}, {"date": "2023-12-28", "close": 3.71, "volume": 866413.0}, {"date": "2023-12-29", "close": 3.65, "volume": 1185846.0}, {"date": "2024-01-02", "close": 3.69, "volume": 775071.0}, {"date": "2024-01-03", "close": 3.56, "volume": 830486.0}, {"date": "2024-01-04", "close": 3.45, "volume": 1074396.0}, {"date": "2024-01-05", "close": 3.46, "volume": 1361565.0}, {"date": "2024-01-08", "close": 3.61, "volume": 825251.0}, {"date": "2024-01-09", "close": 3.44, "volume": 964703.0}, {"date": "2024-01-10", "close": 3.44, "volume": 969522.0}, {"date": "2024-01-11", "close": 3.52, "volume": 1040331.0}, {"date": "2024-01-12", "close": 3.53, "volume": 588326.0}, {"date": "2024-01-16", "close": 3.49, "volume": 883506.0}, {"date": "2024-01-17", "close": 3.47, "volume": 637926.0}, {"date": "2024-01-18", "close": 3.48, "volume": 819316.0}, {"date": "2024-01-19", "close": 3.58, "volume": 817426.0}, {"date": "2024-01-22", "close": 3.7, "volume": 1000902.0}, {"date": "2024-01-23", "close": 3.74, "volume": 1090588.0}, {"date": "2024-01-24", "close": 3.69, "volume": 954725.0}, {"date": "2024-01-25", "close": 3.63, "volume": 1287434.0}, {"date": "2024-01-26", "close": 3.68, "volume": 902097.0}, {"date": "2024-01-29", "close": 3.78, "volume": 853583.0}, {"date": "2024-01-30", "close": 3.7, "volume": 718173.0}, {"date": "2024-01-31", "close": 3.6, "volume": 953557.0}, {"date": "2024-02-01", "close": 3.7, "volume": 683698.0}, {"date": "2024-02-02", "close": 3.6, "volume": 814886.0}, {"date": "2024-02-05", "close": 3.48, "volume": 780002.0}, {"date": "2024-02-06", "close": 3.57, "volume": 591089.0}, {"date": "2024-02-07", "close": 3.47, "volume": 691408.0}, {"date": "2024-02-08", "close": 3.39, "volume": 1302088.0}, {"date": "2024-02-09", "close": 3.45, "volume": 930601.0}, {"date": "2024-02-12", "close": 3.57, "volume": 986887.0}, {"date": "2024-02-13", "close": 3.4, "volume": 1172239.0}, {"date": "2024-02-14", "close": 3.47, "volume": 2027722.0}, {"date": "2024-02-15", "close": 3.7, "volume": 1835834.0}, {"date": "2024-02-16", "close": 3.65, "volume": 1769973.0}, {"date": "2024-02-20", "close": 3.56, "volume": 1531894.0}, {"date": "2024-02-21", "close": 3.51, "volume": 1213904.0}, {"date": "2024-02-22", "close": 3.51, "volume": 1113541.0}, {"date": "2024-02-23", "close": 3.5, "volume": 1266012.0}, {"date": "2024-02-26", "close": 3.53, "volume": 1319640.0}, {"date": "2024-02-27", "close": 3.56, "volume": 1143674.0}, {"date": "2024-02-28", "close": 3.35, "volume": 1558187.0}, {"date": "2024-02-29", "close": 3.44, "volume": 1447451.0}, {"date": "2024-03-01", "close": 3.34, "volume": 1457965.0}, {"date": "2024-03-04", "close": 3.39, "volume": 1219788.0}, {"date": "2024-03-05", "close": 3.31, "volume": 1801188.0}, {"date": "2024-03-06", "close": 3.35, "volume": 1293614.0}, {"date": "2024-03-07", "close": 3.35, "volume": 608719.0}, {"date": "2024-03-08", "close": 3.37, "volume": 792071.0}, {"date": "2024-03-11", "close": 3.3, "volume": 635425.0}, {"date": "2024-03-12", "close": 3.23, "volume": 1168078.0}, {"date": "2024-03-13", "close": 3.18, "volume": 1133488.0}, {"date": "2024-03-14", "close": 3.2, "volume": 1778356.0}, {"date": "2024-03-15", "close": 3.28, "volume": 2150343.0}, {"date": "2024-03-18", "close": 3.26, "volume": 839447.0}, {"date": "2024-03-19", "close": 3.34, "volume": 755449.0}, {"date": "2024-03-20", "close": 3.41, "volume": 1053612.0}, {"date": "2024-03-21", "close": 3.39, "volume": 1115738.0}, {"date": "2024-03-22", "close": 3.26, "volume": 663735.0}, {"date": "2024-03-25", "close": 3.23, "volume": 527624.0}, {"date": "2024-03-26", "close": 3.2, "volume": 636582.0}, {"date": "2024-03-27", "close": 3.32, "volume": 796155.0}, {"date": "2024-03-28", "close": 3.38, "volume": 844300.0}, {"date": "2024-04-01", "close": 3.27, "volume": 497134.0}, {"date": "2024-04-02", "close": 3.22, "volume": 735584.0}, {"date": "2024-04-03", "close": 3.24, "volume": 582735.0}, {"date": "2024-04-04", "close": 3.24, "volume": 666276.0}, {"date": "2024-04-05", "close": 3.24, "volume": 556553.0}, {"date": "2024-04-08", "close": 3.35, "volume": 629806.0}, {"date": "2024-04-09", "close": 3.38, "volume": 547220.0}, {"date": "2024-04-10", "close": 3.33, "volume": 887434.0}, {"date": "2024-04-11", "close": 3.31, "volume": 817726.0}, {"date": "2024-04-12", "close": 3.2, "volume": 812954.0}, {"date": "2024-04-15", "close": 3.17, "volume": 601362.0}, {"date": "2024-04-16", "close": 3.09, "volume": 719812.0}, {"date": "2024-04-17", "close": 3.02, "volume": 677357.0}, {"date": "2024-04-18", "close": 3.02, "volume": 809565.0}, {"date": "2024-04-19", "close": 3.06, "volume": 827035.0}, {"date": "2024-04-22", "close": 3.05, "volume": 774103.0}, {"date": "2024-04-23", "close": 3.03, "volume": 736232.0}, {"date": "2024-04-24", "close": 3.07, "volume": 751502.0}, {"date": "2024-04-25", "close": 2.99, "volume": 792175.0}, {"date": "2024-04-26", "close": 3.06, "volume": 524901.0}, {"date": "2024-04-29", "close": 3.3, "volume": 1875392.0}, {"date": "2024-04-30", "close": 3.15, "volume": 1606311.0}, {"date": "2024-05-01", "close": 3.49, "volume": 2771013.0}, {"date": "2024-05-02", "close": 3.68, "volume": 1420723.0}, {"date": "2024-05-03", "close": 3.87, "volume": 1556743.0}, {"date": "2024-05-06", "close": 3.86, "volume": 1389231.0}, {"date": "2024-05-07", "close": 3.76, "volume": 903776.0}, {"date": "2024-05-08", "close": 3.82, "volume": 725695.0}, {"date": "2024-05-09", "close": 3.81, "volume": 957276.0}, {"date": "2024-05-10", "close": 3.7, "volume": 920682.0}, {"date": "2024-05-13", "close": 3.94, "volume": 1269992.0}, {"date": "2024-05-14", "close": 3.87, "volume": 1143973.0}, {"date": "2024-05-15", "close": 3.96, "volume": 757157.0}, {"date": "2024-05-16", "close": 3.94, "volume": 722891.0}, {"date": "2024-05-17", "close": 3.82, "volume": 1242175.0}, {"date": "2024-05-20", "close": 3.74, "volume": 854719.0}, {"date": "2024-05-21", "close": 3.68, "volume": 878649.0}, {"date": "2024-05-22", "close": 3.54, "volume": 1364441.0}, {"date": "2024-05-23", "close": 3.5, "volume": 1239353.0}, {"date": "2024-05-24", "close": 3.45, "volume": 1234318.0}, {"date": "2024-05-28", "close": 3.4, "volume": 1334755.0}, {"date": "2024-05-29", "close": 3.44, "volume": 1159023.0}, {"date": "2024-05-30", "close": 3.6, "volume": 1240266.0}, {"date": "2024-05-31", "close": 3.5, "volume": 4912402.0}, {"date": "2024-06-03", "close": 3.59, "volume": 1132277.0}, {"date": "2024-06-04", "close": 3.77, "volume": 1391300.0}, {"date": "2024-06-05", "close": 3.68, "volume": 861613.0}, {"date": "2024-06-06", "close": 3.56, "volume": 905064.0}, {"date": "2024-06-07", "close": 3.47, "volume": 773201.0}, {"date": "2024-06-10", "close": 3.52, "volume": 1666602.0}, {"date": "2024-06-11", "close": 3.3, "volume": 1410901.0}, {"date": "2024-06-12", "close": 3.19, "volume": 1083102.0}, {"date": "2024-06-13", "close": 3.15, "volume": 1477155.0}, {"date": "2024-06-14", "close": 3.07, "volume": 1203505.0}, {"date": "2024-06-17", "close": 3.03, "volume": 1131985.0}, {"date": "2024-06-18", "close": 3.07, "volume": 1115835.0}, {"date": "2024-06-20", "close": 3.09, "volume": 1334948.0}, {"date": "2024-06-21", "close": 3.06, "volume": 5624470.0}, {"date": "2024-06-24", "close": 3.24, "volume": 1789540.0}, {"date": "2024-06-25", "close": 3.23, "volume": 971608.0}, {"date": "2024-06-26", "close": 3.27, "volume": 830988.0}, {"date": "2024-06-27", "close": 3.36, "volume": 640476.0}, {"date": "2024-06-28", "close": 3.26, "volume": 3081927.0}, {"date": "2024-07-01", "close": 3.27, "volume": 1141974.0}, {"date": "2024-07-02", "close": 3.38, "volume": 752764.0}, {"date": "2024-07-03", "close": 3.33, "volume": 450502.0}, {"date": "2024-07-05", "close": 3.26, "volume": 720081.0}, {"date": "2024-07-08", "close": 3.29, "volume": 946393.0}, {"date": "2024-07-09", "close": 3.29, "volume": 936175.0}, {"date": "2024-07-10", "close": 3.28, "volume": 836645.0}, {"date": "2024-07-11", "close": 3.49, "volume": 765624.0}, {"date": "2024-07-12", "close": 3.55, "volume": 990216.0}, {"date": "2024-07-15", "close": 3.81, "volume": 1315776.0}, {"date": "2024-07-16", "close": 3.96, "volume": 1144755.0}, {"date": "2024-07-17", "close": 3.98, "volume": 1103682.0}, {"date": "2024-07-18", "close": 3.95, "volume": 782620.0}, {"date": "2024-07-19", "close": 3.91, "volume": 794012.0}, {"date": "2024-07-22", "close": 4.08, "volume": 825899.0}, {"date": "2024-07-23", "close": 4.14, "volume": 1151158.0}, {"date": "2024-07-24", "close": 3.98, "volume": 1207447.0}, {"date": "2024-07-25", "close": 4.07, "volume": 1337113.0}, {"date": "2024-07-26", "close": 4.16, "volume": 626410.0}, {"date": "2024-07-29", "close": 4.07, "volume": 678796.0}, {"date": "2024-07-30", "close": 4.15, "volume": 817868.0}, {"date": "2024-07-31", "close": 4.08, "volume": 1226741.0}, {"date": "2024-08-01", "close": 3.94, "volume": 1168585.0}, {"date": "2024-08-02", "close": 3.75, "volume": 1057100.0}, {"date": "2024-08-05", "close": 3.52, "volume": 1260155.0}, {"date": "2024-08-06", "close": 3.57, "volume": 1431132.0}, {"date": "2024-08-07", "close": 3.08, "volume": 3938260.0}, {"date": "2024-08-08", "close": 3.07, "volume": 874386.0}, {"date": "2024-08-09", "close": 3.08, "volume": 1122990.0}, {"date": "2024-08-12", "close": 3.03, "volume": 859056.0}, {"date": "2024-08-13", "close": 3.2, "volume": 1032443.0}, {"date": "2024-08-14", "close": 3.21, "volume": 1092250.0}, {"date": "2024-08-15", "close": 3.29, "volume": 960497.0}, {"date": "2024-08-16", "close": 3.32, "volume": 873911.0}, {"date": "2024-08-19", "close": 3.31, "volume": 944931.0}, {"date": "2024-08-20", "close": 3.34, "volume": 829999.0}, {"date": "2024-08-21", "close": 3.34, "volume": 785494.0}, {"date": "2024-08-22", "close": 3.3, "volume": 541341.0}, {"date": "2024-08-23", "close": 3.64, "volume": 1459360.0}, {"date": "2024-08-26", "close": 3.79, "volume": 1187195.0}, {"date": "2024-08-27", "close": 3.86, "volume": 980812.0}, {"date": "2024-08-28", "close": 3.93, "volume": 969619.0}, {"date": "2024-08-29", "close": 3.86, "volume": 645001.0}, {"date": "2024-08-30", "close": 3.82, "volume": 680430.0}, {"date": "2024-09-03", "close": 3.74, "volume": 842069.0}, {"date": "2024-09-04", "close": 3.8, "volume": 1008227.0}, {"date": "2024-09-05", "close": 3.75, "volume": 707277.0}, {"date": "2024-09-06", "close": 3.61, "volume": 823583.0}, {"date": "2024-09-09", "close": 3.66, "volume": 1825706.0}, {"date": "2024-09-10", "close": 3.77, "volume": 966292.0}, {"date": "2024-09-11", "close": 3.73, "volume": 1179274.0}, {"date": "2024-09-12", "close": 3.82, "volume": 816680.0}, {"date": "2024-09-13", "close": 3.92, "volume": 1278712.0}, {"date": "2024-09-16", "close": 3.84, "volume": 1039304.0}, {"date": "2024-09-17", "close": 3.84, "volume": 853903.0}, {"date": "2024-09-18", "close": 3.8, "volume": 1742872.0}, {"date": "2024-09-19", "close": 3.91, "volume": 1514093.0}, {"date": "2024-09-20", "close": 3.75, "volume": 3840576.0}, {"date": "2024-09-23", "close": 3.82, "volume": 1590150.0}, {"date": "2024-09-24", "close": 3.87, "volume": 1203615.0}, {"date": "2024-09-25", "close": 3.83, "volume": 570663.0}, {"date": "2024-09-26", "close": 3.8, "volume": 652125.0}, {"date": "2024-09-27", "close": 3.84, "volume": 696141.0}, {"date": "2024-09-30", "close": 4.03, "volume": 1417850.0}, {"date": "2024-10-01", "close": 3.92, "volume": 829936.0}, {"date": "2024-10-02", "close": 3.9, "volume": 656059.0}, {"date": "2024-10-03", "close": 3.89, "volume": 513799.0}, {"date": "2024-10-04", "close": 4.02, "volume": 673770.0}, {"date": "2024-10-07", "close": 4.05, "volume": 780712.0}, {"date": "2024-10-08", "close": 4.11, "volume": 521498.0}, {"date": "2024-10-09", "close": 4.12, "volume": 745527.0}, {"date": "2024-10-10", "close": 3.98, "volume": 818155.0}, {"date": "2024-10-11", "close": 4.05, "volume": 493175.0}, {"date": "2024-10-14", "close": 4.01, "volume": 608820.0}, {"date": "2024-10-15", "close": 3.92, "volume": 953256.0}, {"date": "2024-10-16", "close": 3.98, "volume": 562481.0}, {"date": "2024-10-17", "close": 3.98, "volume": 886577.0}, {"date": "2024-10-18", "close": 3.93, "volume": 877715.0}, {"date": "2024-10-21", "close": 3.79, "volume": 856518.0}, {"date": "2024-10-22", "close": 3.7, "volume": 1682321.0}, {"date": "2024-10-23", "close": 3.68, "volume": 968351.0}, {"date": "2024-10-24", "close": 3.7, "volume": 1024075.0}, {"date": "2024-10-25", "close": 3.56, "volume": 1017236.0}, {"date": "2024-10-28", "close": 3.72, "volume": 1476751.0}, {"date": "2024-10-29", "close": 3.64, "volume": 741573.0}, {"date": "2024-10-30", "close": 3.67, "volume": 836138.0}, {"date": "2024-10-31", "close": 3.6, "volume": 1225924.0}, {"date": "2024-11-01", "close": 3.58, "volume": 1150584.0}, {"date": "2024-11-04", "close": 3.66, "volume": 898898.0}, {"date": "2024-11-05", "close": 3.71, "volume": 1279243.0}, {"date": "2024-11-06", "close": 4.13, "volume": 2066185.0}, {"date": "2024-11-07", "close": 4.08, "volume": 1913732.0}, {"date": "2024-11-08", "close": 4.1, "volume": 1272626.0}, {"date": "2024-11-11", "close": 4.29, "volume": 1839183.0}, {"date": "2024-11-12", "close": 4.27, "volume": 1474147.0}, {"date": "2024-11-13", "close": 4.27, "volume": 1065343.0}, {"date": "2024-11-14", "close": 4.05, "volume": 1154051.0}, {"date": "2024-11-15", "close": 3.92, "volume": 1123526.0}, {"date": "2024-11-18", "close": 3.69, "volume": 930596.0}, {"date": "2024-11-19", "close": 3.56, "volume": 1645916.0}, {"date": "2024-11-20", "close": 3.59, "volume": 742578.0}, {"date": "2024-11-21", "close": 3.64, "volume": 970539.0}, {"date": "2024-11-22", "close": 3.74, "volume": 917251.0}, {"date": "2024-11-25", "close": 3.85, "volume": 1316067.0}, {"date": "2024-11-26", "close": 3.83, "volume": 1065508.0}, {"date": "2024-11-27", "close": 3.7, "volume": 907276.0}, {"date": "2024-11-29", "close": 3.73, "volume": 386222.0}, {"date": "2024-12-02", "close": 4.14, "volume": 1945713.0}, {"date": "2024-12-03", "close": 4.08, "volume": 1061830.0}, {"date": "2024-12-04", "close": 4.03, "volume": 846774.0}, {"date": "2024-12-05", "close": 4.06, "volume": 836529.0}, {"date": "2024-12-06", "close": 4.03, "volume": 988016.0}, {"date": "2024-12-09", "close": 4.26, "volume": 1414369.0}, {"date": "2024-12-10", "close": 4.39, "volume": 1381850.0}, {"date": "2024-12-11", "close": 4.37, "volume": 961614.0}, {"date": "2024-12-12", "close": 4.32, "volume": 736316.0}, {"date": "2024-12-13", "close": 4.21, "volume": 949849.0}, {"date": "2024-12-16", "close": 4.26, "volume": 1840974.0}, {"date": "2024-12-17", "close": 4.32, "volume": 1636640.0}, {"date": "2024-12-18", "close": 4.22, "volume": 3509678.0}, {"date": "2024-12-19", "close": 4.33, "volume": 1798175.0}, {"date": "2024-12-20", "close": 4.41, "volume": 3846053.0}, {"date": "2024-12-23", "close": 4.13, "volume": 943390.0}, {"date": "2024-12-24", "close": 4.15, "volume": 540014.0}, {"date": "2024-12-26", "close": 4.26, "volume": 758543.0}, {"date": "2024-12-27", "close": 4.08, "volume": 836582.0}, {"date": "2024-12-30", "close": 4.04, "volume": 955593.0}, {"date": "2024-12-31", "close": 4.04, "volume": 525470.0}, {"date": "2025-01-02", "close": 4.02, "volume": 561219.0}, {"date": "2025-01-03", "close": 4.11, "volume": 569517.0}, {"date": "2025-01-06", "close": 3.95, "volume": 768006.0}, {"date": "2025-01-07", "close": 3.95, "volume": 721134.0}, {"date": "2025-01-08", "close": 3.93, "volume": 807679.0}, {"date": "2025-01-10", "close": 3.8, "volume": 705160.0}, {"date": "2025-01-13", "close": 3.89, "volume": 543718.0}, {"date": "2025-01-14", "close": 3.97, "volume": 701046.0}, {"date": "2025-01-15", "close": 4.01, "volume": 702860.0}, {"date": "2025-01-16", "close": 4.05, "volume": 485973.0}, {"date": "2025-01-17", "close": 4.04, "volume": 526400.0}, {"date": "2025-01-21", "close": 4.11, "volume": 1074100.0}, {"date": "2025-01-22", "close": 3.99, "volume": 686318.0}, {"date": "2025-01-23", "close": 4.02, "volume": 708863.0}, {"date": "2025-01-24", "close": 3.98, "volume": 371479.0}, {"date": "2025-01-27", "close": 3.96, "volume": 616260.0}, {"date": "2025-01-28", "close": 3.97, "volume": 479746.0}, {"date": "2025-01-29", "close": 4.07, "volume": 537805.0}, {"date": "2025-01-30", "close": 4.02, "volume": 467998.0}, {"date": "2025-01-31", "close": 3.96, "volume": 597884.0}, {"date": "2025-02-03", "close": 3.87, "volume": 559739.0}, {"date": "2025-02-04", "close": 3.92, "volume": 932278.0}, {"date": "2025-02-05", "close": 3.9, "volume": 1074771.0}, {"date": "2025-02-06", "close": 3.94, "volume": 612068.0}, {"date": "2025-02-07", "close": 4.42, "volume": 3089127.0}, {"date": "2025-02-10", "close": 4.32, "volume": 2008278.0}, {"date": "2025-02-11", "close": 4.39, "volume": 981002.0}, {"date": "2025-02-12", "close": 4.12, "volume": 2115294.0}, {"date": "2025-02-13", "close": 4.23, "volume": 925548.0}, {"date": "2025-02-14", "close": 4.2, "volume": 638886.0}, {"date": "2025-02-18", "close": 4.12, "volume": 1176243.0}, {"date": "2025-02-19", "close": 4.05, "volume": 648369.0}, {"date": "2025-02-20", "close": 3.88, "volume": 913023.0}, {"date": "2025-02-21", "close": 3.75, "volume": 956145.0}, {"date": "2025-02-24", "close": 3.68, "volume": 575412.0}, {"date": "2025-02-25", "close": 3.69, "volume": 834308.0}, {"date": "2025-02-26", "close": 3.6, "volume": 914710.0}, {"date": "2025-02-27", "close": 3.57, "volume": 747852.0}, {"date": "2025-02-28", "close": 3.54, "volume": 853312.0}, {"date": "2025-03-03", "close": 3.35, "volume": 1136661.0}, {"date": "2025-03-04", "close": 3.32, "volume": 955892.0}, {"date": "2025-03-05", "close": 3.34, "volume": 1074544.0}, {"date": "2025-03-06", "close": 3.29, "volume": 1676019.0}, {"date": "2025-03-07", "close": 3.29, "volume": 1592670.0}, {"date": "2025-03-10", "close": 3.1, "volume": 1346769.0}, {"date": "2025-03-11", "close": 3.05, "volume": 1140746.0}, {"date": "2025-03-12", "close": 3.12, "volume": 1297938.0}, {"date": "2025-03-13", "close": 3.04, "volume": 693223.0}, {"date": "2025-03-14", "close": 3.13, "volume": 789755.0}, {"date": "2025-03-17", "close": 3.08, "volume": 996913.0}, {"date": "2025-03-18", "close": 2.99, "volume": 707542.0}, {"date": "2025-03-19", "close": 3.01, "volume": 752179.0}, {"date": "2025-03-20", "close": 2.97, "volume": 883040.0}, {"date": "2025-03-21", "close": 3.05, "volume": 2497364.0}, {"date": "2025-03-24", "close": 2.99, "volume": 749082.0}, {"date": "2025-03-25", "close": 2.94, "volume": 855649.0}, {"date": "2025-03-26", "close": 2.9, "volume": 616735.0}, {"date": "2025-03-27", "close": 2.88, "volume": 848676.0}, {"date": "2025-03-28", "close": 2.78, "volume": 1260948.0}, {"date": "2025-03-31", "close": 2.7, "volume": 985194.0}, {"date": "2025-04-01", "close": 2.7, "volume": 883877.0}, {"date": "2025-04-02", "close": 2.71, "volume": 993561.0}, {"date": "2025-04-03", "close": 2.55, "volume": 1570959.0}, {"date": "2025-04-04", "close": 2.49, "volume": 1826641.0}, {"date": "2025-04-07", "close": 2.42, "volume": 2089365.0}, {"date": "2025-04-08", "close": 2.23, "volume": 2241049.0}, {"date": "2025-04-09", "close": 2.26, "volume": 2527259.0}, {"date": "2025-04-10", "close": 2.13, "volume": 2583976.0}, {"date": "2025-04-11", "close": 2.04, "volume": 1575929.0}, {"date": "2025-04-14", "close": 2.12, "volume": 1602065.0}, {"date": "2025-04-15", "close": 2.06, "volume": 1313556.0}, {"date": "2025-04-16", "close": 2.07, "volume": 1403325.0}, {"date": "2025-04-17", "close": 2.05, "volume": 1104573.0}, {"date": "2025-04-21", "close": 1.97, "volume": 1238480.0}, {"date": "2025-04-22", "close": 1.98, "volume": 1597413.0}, {"date": "2025-04-23", "close": 2.08, "volume": 945011.0}, {"date": "2025-04-24", "close": 2.14, "volume": 824408.0}, {"date": "2025-04-25", "close": 2.15, "volume": 761353.0}, {"date": "2025-04-28", "close": 2.13, "volume": 660368.0}, {"date": "2025-04-29", "close": 2.15, "volume": 890092.0}, {"date": "2025-04-30", "close": 2.11, "volume": 864200.0}, {"date": "2025-05-01", "close": 2.14, "volume": 978560.0}, {"date": "2025-05-02", "close": 2.16, "volume": 985060.0}, {"date": "2025-05-05", "close": 2.09, "volume": 1157924.0}, {"date": "2025-05-06", "close": 2.05, "volume": 1218023.0}, {"date": "2025-05-07", "close": 1.98, "volume": 2743888.0}, {"date": "2025-05-08", "close": 2.2, "volume": 2034451.0}, {"date": "2025-05-09", "close": 2.25, "volume": 1266502.0}, {"date": "2025-05-12", "close": 2.3, "volume": 1117873.0}, {"date": "2025-05-13", "close": 2.3, "volume": 824053.0}, {"date": "2025-05-14", "close": 2.17, "volume": 1044579.0}, {"date": "2025-05-15", "close": 2.23, "volume": 1129266.0}, {"date": "2025-05-16", "close": 2.25, "volume": 1746690.0}, {"date": "2025-05-19", "close": 2.22, "volume": 744053.0}, {"date": "2025-05-20", "close": 2.3, "volume": 1178338.0}, {"date": "2025-05-21", "close": 2.25, "volume": 1714150.0}, {"date": "2025-05-22", "close": 2.38, "volume": 1887030.0}, {"date": "2025-05-23", "close": 2.16, "volume": 1268018.0}, {"date": "2025-05-27", "close": 2.1, "volume": 1577823.0}, {"date": "2025-05-28", "close": 2.22, "volume": 2017813.0}, {"date": "2025-05-29", "close": 2.23, "volume": 1420688.0}, {"date": "2025-05-30", "close": 2.24, "volume": 4348438.0}, {"date": "2025-06-02", "close": 2.36, "volume": 1713423.0}, {"date": "2025-06-03", "close": 2.45, "volume": 2263947.0}, {"date": "2025-06-04", "close": 2.48, "volume": 1292626.0}, {"date": "2025-06-05", "close": 2.53, "volume": 1208772.0}, {"date": "2025-06-06", "close": 2.66, "volume": 1247220.0}, {"date": "2025-06-09", "close": 2.72, "volume": 1718527.0}, {"date": "2025-06-10", "close": 2.77, "volume": 1797263.0}, {"date": "2025-06-11", "close": 2.73, "volume": 1793840.0}, {"date": "2025-06-12", "close": 2.74, "volume": 1296730.0}, {"date": "2025-06-13", "close": 2.67, "volume": 1386230.0}, {"date": "2025-06-16", "close": 2.81, "volume": 1225052.0}, {"date": "2025-06-17", "close": 2.72, "volume": 1292628.0}, {"date": "2025-06-18", "close": 2.71, "volume": 1192025.0}, {"date": "2025-06-20", "close": 2.68, "volume": 4213288.0}, {"date": "2025-06-23", "close": 2.58, "volume": 1092026.0}, {"date": "2025-06-24", "close": 2.63, "volume": 890541.0}, {"date": "2025-06-25", "close": 2.6, "volume": 733261.0}, {"date": "2025-06-26", "close": 2.69, "volume": 1527120.0}, {"date": "2025-06-27", "close": 2.64, "volume": 1811394.0}, {"date": "2025-06-30", "close": 2.64, "volume": 985592.0}, {"date": "2025-07-01", "close": 2.77, "volume": 1195987.0}, {"date": "2025-07-02", "close": 2.77, "volume": 1446532.0}, {"date": "2025-07-03", "close": 2.8, "volume": 283362.0}, {"date": "2025-07-07", "close": 2.7, "volume": 621414.0}, {"date": "2025-07-08", "close": 2.77, "volume": 1313116.0}, {"date": "2025-07-09", "close": 2.76, "volume": 865265.0}, {"date": "2025-07-10", "close": 2.74, "volume": 924925.0}, {"date": "2025-07-11", "close": 2.67, "volume": 700923.0}, {"date": "2025-07-14", "close": 2.67, "volume": 923927.0}, {"date": "2025-07-15", "close": 2.56, "volume": 738523.0}, {"date": "2025-07-16", "close": 2.57, "volume": 1372013.0}, {"date": "2025-07-17", "close": 2.63, "volume": 919899.0}, {"date": "2025-07-18", "close": 2.6, "volume": 731215.0}, {"date": "2025-07-21", "close": 2.6, "volume": 519148.0}, {"date": "2025-07-22", "close": 2.7, "volume": 867299.0}, {"date": "2025-07-23", "close": 2.83, "volume": 781260.0}, {"date": "2025-07-24", "close": 2.76, "volume": 638401.0}, {"date": "2025-07-25", "close": 2.78, "volume": 594345.0}, {"date": "2025-07-28", "close": 2.73, "volume": 928116.0}, {"date": "2025-07-29", "close": 2.75, "volume": 540337.0}, {"date": "2025-07-30", "close": 2.73, "volume": 877965.0}, {"date": "2025-07-31", "close": 2.66, "volume": 703001.0}, {"date": "2025-08-01", "close": 2.46, "volume": 1726638.0}, {"date": "2025-08-04", "close": 2.51, "volume": 830054.0}, {"date": "2025-08-05", "close": 2.46, "volume": 1420390.0}, {"date": "2025-08-06", "close": 2.45, "volume": 1768618.0}, {"date": "2025-08-07", "close": 2.48, "volume": 799721.0}, {"date": "2025-08-08", "close": 2.48, "volume": 1025099.0}, {"date": "2025-08-11", "close": 2.54, "volume": 1072753.0}, {"date": "2025-08-12", "close": 2.61, "volume": 1454584.0}, {"date": "2025-08-13", "close": 2.55, "volume": 1225580.0}, {"date": "2025-08-14", "close": 2.49, "volume": 1625452.0}, {"date": "2025-08-15", "close": 2.43, "volume": 1175482.0}, {"date": "2025-08-18", "close": 2.6, "volume": 839275.0}, {"date": "2025-08-19", "close": 2.54, "volume": 671182.0}, {"date": "2025-08-20", "close": 2.56, "volume": 629734.0}, {"date": "2025-08-21", "close": 2.53, "volume": 546719.0}, {"date": "2025-08-22", "close": 2.8, "volume": 1860863.0}, {"date": "2025-08-25", "close": 2.75, "volume": 836888.0}, {"date": "2025-08-26", "close": 2.83, "volume": 1388256.0}, {"date": "2025-08-27", "close": 2.85, "volume": 987657.0}, {"date": "2025-08-28", "close": 2.8, "volume": 781284.0}, {"date": "2025-08-29", "close": 2.78, "volume": 552743.0}, {"date": "2025-09-02", "close": 2.75, "volume": 686668.0}, {"date": "2025-09-03", "close": 2.81, "volume": 700089.0}, {"date": "2025-09-04", "close": 2.79, "volume": 591000.0}, {"date": "2025-09-05", "close": 2.83, "volume": 652875.0}, {"date": "2025-09-08", "close": 2.89, "volume": 693697.0}, {"date": "2025-09-09", "close": 2.8, "volume": 819271.0}, {"date": "2025-09-10", "close": 2.8, "volume": 707735.0}, {"date": "2025-09-11", "close": 2.9, "volume": 1118996.0}, {"date": "2025-09-12", "close": 2.82, "volume": 748216.0}, {"date": "2025-09-15", "close": 2.76, "volume": 1120836.0}, {"date": "2025-09-16", "close": 2.78, "volume": 1080241.0}, {"date": "2025-09-17", "close": 2.8, "volume": 978992.0}, {"date": "2025-09-18", "close": 2.96, "volume": 789921.0}, {"date": "2025-09-19", "close": 2.84, "volume": 2866316.0}, {"date": "2025-09-22", "close": 2.88, "volume": 698069.0}, {"date": "2025-09-23", "close": 2.78, "volume": 905475.0}, {"date": "2025-09-24", "close": 2.73, "volume": 743994.0}, {"date": "2025-09-25", "close": 2.78, "volume": 1093953.0}, {"date": "2025-09-26", "close": 2.84, "volume": 1008160.0}, {"date": "2025-09-29", "close": 2.82, "volume": 576678.0}, {"date": "2025-09-30", "close": 2.8, "volume": 811064.0}, {"date": "2025-10-01", "close": 2.81, "volume": 783826.0}, {"date": "2025-10-02", "close": 2.75, "volume": 731411.0}, {"date": "2025-10-03", "close": 2.75, "volume": 663139.0}, {"date": "2025-10-06", "close": 2.73, "volume": 568199.0}, {"date": "2025-10-07", "close": 2.68, "volume": 916813.0}, {"date": "2025-10-08", "close": 2.77, "volume": 738955.0}, {"date": "2025-10-09", "close": 2.67, "volume": 1026079.0}, {"date": "2025-10-10", "close": 2.48, "volume": 1609153.0}, {"date": "2025-10-13", "close": 2.47, "volume": 1408234.0}, {"date": "2025-10-14", "close": 2.41, "volume": 1661203.0}, {"date": "2025-10-15", "close": 2.5, "volume": 1177707.0}, {"date": "2025-10-16", "close": 2.46, "volume": 1333764.0}, {"date": "2025-10-17", "close": 2.43, "volume": 849172.0}, {"date": "2025-10-20", "close": 2.49, "volume": 914120.0}, {"date": "2025-10-21", "close": 2.56, "volume": 546776.0}, {"date": "2025-10-22", "close": 2.58, "volume": 900466.0}, {"date": "2025-10-23", "close": 2.59, "volume": 582050.0}, {"date": "2025-10-24", "close": 2.6, "volume": 712663.0}, {"date": "2025-10-27", "close": 2.56, "volume": 719483.0}, {"date": "2025-10-28", "close": 2.47, "volume": 1136293.0}, {"date": "2025-10-29", "close": 2.36, "volume": 1978664.0}, {"date": "2025-10-30", "close": 2.4, "volume": 2166432.0}, {"date": "2025-10-31", "close": 2.38, "volume": 1152129.0}, {"date": "2025-11-03", "close": 2.36, "volume": 723291.0}, {"date": "2025-11-04", "close": 2.28, "volume": 991355.0}, {"date": "2025-11-05", "close": 2.31, "volume": 781747.0}, {"date": "2025-11-06", "close": 2.22, "volume": 1250981.0}, {"date": "2025-11-07", "close": 1.78, "volume": 3809127.0}, {"date": "2025-11-10", "close": 1.86, "volume": 1605313.0}, {"date": "2025-11-11", "close": 1.84, "volume": 1613509.0}, {"date": "2025-11-12", "close": 1.91, "volume": 1869234.0}, {"date": "2025-11-13", "close": 2.01, "volume": 2080499.0}, {"date": "2025-11-14", "close": 2.05, "volume": 1875866.0}, {"date": "2025-11-17", "close": 1.99, "volume": 1781196.0}, {"date": "2025-11-18", "close": 1.97, "volume": 1769341.0}, {"date": "2025-11-19", "close": 1.87, "volume": 1306566.0}, {"date": "2025-11-20", "close": 1.79, "volume": 1708154.0}, {"date": "2025-11-21", "close": 1.86, "volume": 1519542.0}, {"date": "2025-11-24", "close": 1.82, "volume": 1098278.0}, {"date": "2025-11-25", "close": 1.9, "volume": 1267460.0}, {"date": "2025-11-26", "close": 1.92, "volume": 888460.0}, {"date": "2025-11-28", "close": 1.94, "volume": 405925.0}, {"date": "2025-12-01", "close": 2.01, "volume": 1337320.0}, {"date": "2025-12-02", "close": 1.89, "volume": 845512.0}, {"date": "2025-12-03", "close": 2.0, "volume": 1382156.0}, {"date": "2025-12-04", "close": 1.98, "volume": 1134155.0}, {"date": "2025-12-05", "close": 1.95, "volume": 1350150.0}, {"date": "2025-12-08", "close": 1.97, "volume": 910493.0}, {"date": "2025-12-09", "close": 2.01, "volume": 687325.0}, {"date": "2025-12-10", "close": 2.08, "volume": 974671.0}, {"date": "2025-12-11", "close": 2.09, "volume": 975350.0}, {"date": "2025-12-12", "close": 2.0, "volume": 920557.0}, {"date": "2025-12-15", "close": 2.01, "volume": 1090700.0}, {"date": "2025-12-16", "close": 2.01, "volume": 1076873.0}, {"date": "2025-12-17", "close": 1.99, "volume": 1253904.0}, {"date": "2025-12-18", "close": 2.04, "volume": 1437911.0}, {"date": "2025-12-19", "close": 2.06, "volume": 4281360.0}, {"date": "2025-12-22", "close": 1.95, "volume": 1774669.0}, {"date": "2025-12-23", "close": 1.98, "volume": 1044954.0}, {"date": "2025-12-24", "close": 1.98, "volume": 396010.0}, {"date": "2025-12-26", "close": 1.93, "volume": 712152.0}, {"date": "2025-12-29", "close": 1.87, "volume": 1420840.0}, {"date": "2025-12-30", "close": 1.89, "volume": 972902.0}, {"date": "2025-12-31", "close": 1.92, "volume": 849262.0}, {"date": "2026-01-02", "close": 1.9, "volume": 760155.0}, {"date": "2026-01-05", "close": 2.03, "volume": 1384672.0}, {"date": "2026-01-06", "close": 2.0, "volume": 1112760.0}, {"date": "2026-01-07", "close": 2.01, "volume": 1448445.0}, {"date": "2026-01-08", "close": 2.07, "volume": 760731.0}, {"date": "2026-01-09", "close": 2.04, "volume": 386627.0}, {"date": "2026-01-12", "close": 2.04, "volume": 599393.0}, {"date": "2026-01-13", "close": 2.0, "volume": 850597.0}, {"date": "2026-01-14", "close": 2.03, "volume": 1157506.0}, {"date": "2026-01-15", "close": 2.07, "volume": 749852.0}, {"date": "2026-01-16", "close": 2.02, "volume": 692222.0}, {"date": "2026-01-20", "close": 1.685, "volume": 2001833.0}, {"date": "2026-01-21", "close": 1.7, "volume": 1849086.0}, {"date": "2026-01-22", "close": 1.75, "volume": 2719297.0}, {"date": "2026-01-23", "close": 1.69, "volume": 1411139.0}, {"date": "2026-01-26", "close": 1.68, "volume": 1650021.0}, {"date": "2026-01-27", "close": 1.61, "volume": 2141910.0}, {"date": "2026-01-28", "close": 1.52, "volume": 1629795.0}, {"date": "2026-01-29", "close": 1.45, "volume": 1562048.0}, {"date": "2026-01-30", "close": 1.39, "volume": 1450494.0}, {"date": "2026-02-02", "close": 1.48, "volume": 2339072.0}, {"date": "2026-02-03", "close": 1.38, "volume": 1833705.0}, {"date": "2026-02-04", "close": 1.45, "volume": 1667881.0}, {"date": "2026-02-05", "close": 1.37, "volume": 1331281.0}, {"date": "2026-02-06", "close": 1.5, "volume": 2128812.0}, {"date": "2026-02-09", "close": 1.48, "volume": 1232999.0}, {"date": "2026-02-10", "close": 1.43, "volume": 1089402.0}, {"date": "2026-02-11", "close": 1.34, "volume": 1572902.0}, {"date": "2026-02-12", "close": 1.345, "volume": 3339991.0}, {"date": "2026-02-13", "close": 1.535, "volume": 1825012.0}, {"date": "2026-02-17", "close": 1.38, "volume": 1522682.0}, {"date": "2026-02-18", "close": 1.41, "volume": 1354212.0}, {"date": "2026-02-19", "close": 1.43, "volume": 1169617.0}, {"date": "2026-02-20", "close": 1.59, "volume": 2519509.0}, {"date": "2026-02-23", "close": 1.51, "volume": 2369080.0}, {"date": "2026-02-24", "close": 1.51, "volume": 1822922.0}, {"date": "2026-02-25", "close": 1.54, "volume": 2016593.0}, {"date": "2026-02-26", "close": 1.5, "volume": 997400.0}, {"date": "2026-02-27", "close": 1.46, "volume": 1465877.0}, {"date": "2026-03-02", "close": 1.47, "volume": 906001.0}, {"date": "2026-03-03", "close": 1.42, "volume": 1814334.0}, {"date": "2026-03-04", "close": 1.42, "volume": 1824529.0}, {"date": "2026-03-05", "close": 1.45, "volume": 1484289.0}, {"date": "2026-03-06", "close": 1.39, "volume": 1424799.0}, {"date": "2026-03-09", "close": 1.38, "volume": 1287965.0}, {"date": "2026-03-10", "close": 1.3, "volume": 1330453.0}, {"date": "2026-03-11", "close": 1.31, "volume": 1881455.0}, {"date": "2026-03-12", "close": 1.25, "volume": 1565887.0}, {"date": "2026-03-13", "close": 1.29, "volume": 1749889.0}, {"date": "2026-03-16", "close": 1.24, "volume": 1428811.0}, {"date": "2026-03-17", "close": 1.24, "volume": 1097222.0}, {"date": "2026-03-18", "close": 1.16, "volume": 1677423.0}, {"date": "2026-03-19", "close": 1.21, "volume": 1788614.0}, {"date": "2026-03-20", "close": 1.2, "volume": 2895430.0}, {"date": "2026-03-23", "close": 1.28, "volume": 1772410.0}, {"date": "2026-03-24", "close": 1.25, "volume": 1262012.0}, {"date": "2026-03-25", "close": 1.24, "volume": 854695.0}, {"date": "2026-03-26", "close": 1.28, "volume": 1750032.0}, {"date": "2026-03-27", "close": 1.27, "volume": 2163788.0}, {"date": "2026-03-30", "close": 1.32, "volume": 1033999.0}, {"date": "2026-03-31", "close": 1.28, "volume": 1600266.0}, {"date": "2026-04-01", "close": 1.33, "volume": 1350971.0}, {"date": "2026-04-02", "close": 1.39, "volume": 830711.0}, {"date": "2026-04-06", "close": 1.44, "volume": 1276516.0}, {"date": "2026-04-07", "close": 1.4, "volume": 1180010.0}, {"date": "2026-04-08", "close": 1.43, "volume": 1396119.0}, {"date": "2026-04-09", "close": 1.48, "volume": 994773.0}, {"date": "2026-04-10", "close": 1.4, "volume": 1087586.0}, {"date": "2026-04-13", "close": 1.44, "volume": 2040815.0}, {"date": "2026-04-14", "close": 1.5, "volume": 747303.0}, {"date": "2026-04-15", "close": 1.54, "volume": 831145.0}, {"date": "2026-04-16", "close": 1.59, "volume": 881253.0}, {"date": "2026-04-17", "close": 1.63, "volume": 1145887.0}, {"date": "2026-04-20", "close": 1.75, "volume": 1099544.0}, {"date": "2026-04-21", "close": 1.72, "volume": 1112528.0}, {"date": "2026-04-22", "close": 1.66, "volume": 1187905.0}, {"date": "2026-04-23", "close": 1.68, "volume": 907709.0}, {"date": "2026-04-24", "close": 1.7, "volume": 904010.0}, {"date": "2026-04-27", "close": 1.7, "volume": 812051.0}, {"date": "2026-04-28", "close": 1.72, "volume": 521712.0}, {"date": "2026-04-29", "close": 1.71, "volume": 839656.0}, {"date": "2026-04-30", "close": 1.71, "volume": 1046572.0}, {"date": "2026-05-01", "close": 1.75, "volume": 736363.0}, {"date": "2026-05-04", "close": 1.7, "volume": 965114.0}, {"date": "2026-05-05", "close": 1.74, "volume": 1624496.0}, {"date": "2026-05-06", "close": 1.75, "volume": 779447.0}, {"date": "2026-05-07", "close": 1.83, "volume": 789839.0}, {"date": "2026-05-08", "close": 1.76, "volume": 1088829.0}, {"date": "2026-05-11", "close": 1.7, "volume": 1444192.0}, {"date": "2026-05-12", "close": 1.49, "volume": 3571436.0}, {"date": "2026-05-13", "close": 1.44, "volume": 1446857.0}, {"date": "2026-05-14", "close": 1.44, "volume": 1611557.0}, {"date": "2026-05-15", "close": 1.39, "volume": 1862415.0}, {"date": "2026-05-18", "close": 1.55, "volume": 1290416.0}, {"date": "2026-05-19", "close": 1.44, "volume": 1209521.0}, {"date": "2026-05-20", "close": 1.52, "volume": 1377911.0}, {"date": "2026-05-21", "close": 1.6, "volume": 1458145.0}, {"date": "2026-05-22", "close": 1.88, "volume": 4135249.0}, {"date": "2026-05-26", "close": 1.79, "volume": 1575546.0}, {"date": "2026-05-27", "close": 1.78, "volume": 1301761.0}, {"date": "2026-05-28", "close": 1.79, "volume": 1047336.0}, {"date": "2026-05-29", "close": 1.73, "volume": 1067693.0}, {"date": "2026-06-01", "close": 1.75, "volume": 1458494.0}, {"date": "2026-06-02", "close": 1.71, "volume": 1850223.0}, {"date": "2026-06-03", "close": 1.61, "volume": 1031075.0}, {"date": "2026-06-04", "close": 1.67, "volume": 915433.0}, {"date": "2026-06-05", "close": 1.53, "volume": 1059131.0}, {"date": "2026-06-08", "close": 1.44, "volume": 1298295.0}, {"date": "2026-06-09", "close": 1.41, "volume": 1405520.0}, {"date": "2026-06-10", "close": 1.35, "volume": 1249656.0}, {"date": "2026-06-11", "close": 1.34, "volume": 1071847.0}, {"date": "2026-06-12", "close": 1.4, "volume": 1015457.0}, {"date": "2026-06-15", "close": 1.48, "volume": 1322428.0}, {"date": "2026-06-16", "close": 1.43, "volume": 607609.0}, {"date": "2026-06-17", "close": 1.43, "volume": 724903.0}, {"date": "2026-06-18", "close": 1.4, "volume": 4016227.0}, {"date": "2026-06-22", "close": 1.31, "volume": 1229062.0}, {"date": "2026-06-23", "close": 1.33, "volume": 935351.0}, {"date": "2026-06-24", "close": 1.33, "volume": 743574.0}, {"date": "2026-06-25", "close": 1.3, "volume": 539008.0}, {"date": "2026-06-26", "close": 1.32, "volume": 3148113.0}, {"date": "2026-06-29", "close": 1.28, "volume": 1031260.0}, {"date": "2026-06-30", "close": 1.46, "volume": 4216227.0}, {"date": "2026-07-01", "close": 1.47, "volume": 1209389.0}, {"date": "2026-07-02", "close": 1.51, "volume": 744831.0}, {"date": "2026-07-06", "close": 1.53, "volume": 898571.0}, {"date": "2026-07-07", "close": 1.57, "volume": 871625.0}, {"date": "2026-07-08", "close": 1.53, "volume": 656068.0}, {"date": "2026-07-09", "close": 1.5, "volume": 586486.0}, {"date": "2026-07-10", "close": 1.52, "volume": 338900.0}, {"date": "2026-07-13", "close": 1.53, "volume": 948864.0}, {"date": "2026-07-14", "close": 1.54, "volume": 1751946.0}, {"date": "2026-07-15", "close": 1.52, "volume": 782582.0}, {"date": "2026-07-16", "close": 1.58, "volume": 685149.0}, {"date": "2026-07-17", "close": 1.62, "volume": 727990.0}, {"date": "2026-07-20", "close": 1.6, "volume": 899357.0}, {"date": "2026-07-21", "close": 1.55, "volume": 692139.0}, {"date": "2026-07-22", "close": 1.51, "volume": 695039.0}, {"date": "2026-07-23", "close": 1.46, "volume": 782426.0}, {"date": "2026-07-24", "close": 1.48, "volume": 660075.0}, {"date": "2026-07-27", "close": 1.51, "volume": 836980.0}, {"date": "2026-07-28", "close": 1.62, "volume": 1049085.0}, {"date": "2026-07-29", "close": 1.63, "volume": 734055.0}, {"date": "2026-07-30", "close": 1.58, "volume": 386936.0}, {"date": "2026-07-31", "close": 1.57, "volume": 548085.0}, {"date": "2026-08-03", "close": 1.73, "volume": 1592520.0}, {"date": "2026-08-04", "close": 1.78, "volume": 1319872.0}, {"date": "2026-08-05", "close": 1.72, "volume": 800827.0}, {"date": "2026-08-06", "close": 1.75, "volume": 686729.0}, {"date": "2026-08-07", "close": 1.7, "volume": 970932.0}, {"date": "2026-08-10", "close": 1.56, "volume": 1729522.0}, {"date": "2026-08-11", "close": 1.58, "volume": 1271773.0}, {"date": "2026-08-12", "close": 1.55, "volume": 1143068.0}, {"date": "2026-08-13", "close": 1.62, "volume": 1121326.0}, {"date": "2026-08-14", "close": 1.52, "volume": 1005159.0}, {"date": "2026-08-17", "close": 1.46, "volume": 1053014.0}, {"date": "2026-08-18", "close": 1.43, "volume": 824346.0}, {"date": "2026-08-19", "close": 1.46, "volume": 999295.0}, {"date": "2026-08-20", "close": 1.55, "volume": 1899150.0}, {"date": "2026-08-21", "close": 1.61, "volume": 821388.0}, {"date": "2026-08-24", "close": 1.61, "volume": 550584.0}, {"date": "2026-08-25", "close": 1.63, "volume": 390864.0}, {"date": "2026-08-26", "close": 1.68, "volume": 594825.0}, {"date": "2026-08-27", "close": 1.74, "volume": 522734.0}, {"date": "2026-08-28", "close": 1.72, "volume": 550755.0}, {"date": "2026-08-31", "close": 1.72, "volume": 925594.0}, {"date": "2026-09-01", "close": 1.8, "volume": 1133829.0}, {"date": "2026-09-02", "close": 1.89, "volume": 1250827.0}, {"date": "2026-09-03", "close": 1.89, "volume": 1355064.0}, {"date": "2026-09-04", "close": 1.94, "volume": 680752.0}, {"date": "2026-09-08", "close": 1.65, "volume": 1988044.0}, {"date": "2026-09-09", "close": 1.59, "volume": 1192700.0}, {"date": "2026-09-10", "close": 1.58, "volume": 762147.0}, {"date": "2026-09-11", "close": 1.57, "volume": 1034206.0}, {"date": "2026-09-14", "close": 1.58, "volume": 911286.0}, {"date": "2026-09-15", "close": 1.64, "volume": 833399.0}, {"date": "2026-09-16", "close": 1.62, "volume": 966752.0}, {"date": "2026-09-17", "close": 1.7, "volume": 752726.0}, {"date": "2026-09-18", "close": 1.61, "volume": 2726768.0}, {"date": "2026-09-21", "close": 1.63, "volume": 816351.0}, {"date": "2026-09-22", "close": 1.65, "volume": 1261130.0}, {"date": "2026-09-23", "close": 1.6, "volume": 740539.0}, {"date": "2026-09-24", "close": 1.63, "volume": 824164.0}, {"date": "2026-09-25", "close": 1.64, "volume": 1086451.0}, {"date": "2026-09-28", "close": 1.57, "volume": 1125434.0}, {"date": "2026-09-29", "close": 1.58, "volume": 820717.0}, {"date": "2026-09-30", "close": 1.56, "volume": 1577006.0}, {"date": "2026-10-01", "close": 1.64, "volume": 2227952.0}, {"date": "2026-10-02", "close": 1.65, "volume": 1937193.0}, {"date": "2026-10-05", "close": 1.64, "volume": 850254.0}, {"date": "2026-10-06", "close": 1.62, "volume": 723663.0}, {"date": "2026-10-07", "close": 1.6, "volume": 466676.0}, {"date": "2026-10-08", "close": 1.57, "volume": 1093361.0}, {"date": "2026-10-09", "close": 1.6, "volume": 870556.0}, {"date": "2026-10-12", "close": 1.49, "volume": 1186191.0}, {"date": "2026-10-13", "close": 1.54, "volume": 809670.0}, {"date": "2026-10-14", "close": 1.49, "volume": 663114.0}, {"date": "2026-10-15", "close": 1.57, "volume": 860812.0}, {"date": "2026-10-16", "close": 1.39, "volume": 1215956.0}, {"date": "2026-10-19", "close": 1.38, "volume": 1172325.0}, {"date": "2026-10-20", "close": 1.48, "volume": 841761.0}, {"date": "2026-10-21", "close": 1.47, "volume": 605881.0}, {"date": "2026-10-22", "close": 1.49, "volume": 646309.0}, {"date": "2026-10-23", "close": 1.79, "volume": 2611398.0}, {"date": "2026-10-26", "close": 1.7, "volume": 1417619.0}, {"date": "2026-10-27", "close": 1.57, "volume": 1597362.0}, {"date": "2026-10-28", "close": 1.58, "volume": 2061970.0}, {"date": "2026-10-29", "close": 1.55, "volume": 1093063.0}, {"date": "2026-10-30", "close": 1.54, "volume": 1754257.0}], "refreshing": true}