{"ticker": "DHC", "overview": {"name": "Diversified Healthcare Trust  - Common Shares of Beneficial Interest", "country": "United States"}, "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": "DHC", "has_prices": true, "as_of": "2026-10-30", "last": 7.78, "prev_close": 7.97, "change": -0.1899999999999995, "change_pct": -0.02383939774153068, "session_volume": 1646250.0, "vwap_5": 7.8213985078276425, "vwap_20": 7.64962066931574, "vwap_60": 7.864234927115242, "vwap_250": 7.380162020672469, "high_52w": 9.64, "low_52w": 4.205, "avg_volume_20": 1748938.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001799456-26-000010", "src": "13DG", "ticker": "DHC", "cik": "1075415", "company": "DIVERSIFIED HEALTHCARE TRUST", "company_raw": "DIVERSIFIED HEALTHCARE TRUST", "who": "Diversified Healthcare Trust", "who_key": "DIVERSIFIED HEALTHCARE TRUST", "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": null, "country": "", "headline": "DIVERSIFIED HEALTHCARE TRUST moves to a 7.5% passive stake in DHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1075415/0001799456-26-000010-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001687639-26-000001", "src": "13DG", "ticker": "DHC", "cik": "1075415", "company": "DIVERSIFIED HEALTHCARE TRUST", "company_raw": "DIVERSIFIED HEALTHCARE TRUST", "who": "Diversified Healthcare Trust", "who_key": "DIVERSIFIED HEALTHCARE TRUST", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "DIVERSIFIED HEALTHCARE TRUST moves to a 4.98% activist stake in DHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1075415/0001687639-26-000001-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119019}, {"id": "13DG-0002012383-26-002473", "src": "13DG", "ticker": "DHC", "cik": "1075415", "company": "DIVERSIFIED HEALTHCARE TRUST", "company_raw": "DIVERSIFIED HEALTHCARE TRUST", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": null, "country": "", "headline": "BlackRock, Inc. moves to a 8.9% passive stake in DHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002473-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180939}], "recent_buys": [], "institutional": [{"id": "13DG-0001799456-26-000010", "src": "13DG", "ticker": "DHC", "cik": "1075415", "company": "DIVERSIFIED HEALTHCARE TRUST", "company_raw": "DIVERSIFIED HEALTHCARE TRUST", "who": "Diversified Healthcare Trust", "who_key": "DIVERSIFIED HEALTHCARE TRUST", "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": null, "country": "", "headline": "DIVERSIFIED HEALTHCARE TRUST moves to a 7.5% passive stake in DHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1075415/0001799456-26-000010-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001687639-26-000001", "src": "13DG", "ticker": "DHC", "cik": "1075415", "company": "DIVERSIFIED HEALTHCARE TRUST", "company_raw": "DIVERSIFIED HEALTHCARE TRUST", "who": "Diversified Healthcare Trust", "who_key": "DIVERSIFIED HEALTHCARE TRUST", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "DIVERSIFIED HEALTHCARE TRUST moves to a 4.98% activist stake in DHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1075415/0001687639-26-000001-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119019}, {"id": "13DG-0002012383-26-002473", "src": "13DG", "ticker": "DHC", "cik": "1075415", "company": "DIVERSIFIED HEALTHCARE TRUST", "company_raw": "DIVERSIFIED HEALTHCARE TRUST", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": null, "country": "", "headline": "BlackRock, Inc. moves to a 8.9% passive stake in DHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002473-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180939}], "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": "Diversified Healthcare Trust  - 6.25% Senior Notes Due 2046", "new_value": "DIVERSIFIED HEALTHCARE TRUST", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001075415", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001075415", "applied": 1, "detected_at": "2026-09-11T14:34:14.788020"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DHCNI", "new_value": "Diversified Healthcare Trust  - 5.625% Senior Notes due 2042", "effective": "", "evidence": "DHCNI is listed again under the same company (Diversified Healthcare Trust  - 5.625% Senior Notes due 2042)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.863745"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DHC", "new_value": "Diversified Healthcare Trust  - Common Shares of Beneficial Interest", "effective": "", "evidence": "DHC is listed again under the same company (Diversified Healthcare Trust  - Common Shares of Beneficial Interest)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.863633"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DHCNL", "new_value": "Diversified Healthcare Trust  - 6.25% Senior Notes Due 2046", "effective": "", "evidence": "DHCNL is listed again under the same company (Diversified Healthcare Trust  - 6.25% Senior Notes Due 2046)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.584209"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DHC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 19.7075, "volume": 1643236.0}, {"date": "2016-11-01", "close": 19.0682, "volume": 2826407.0}, {"date": "2016-11-02", "close": 18.7532, "volume": 2280638.0}, {"date": "2016-11-03", "close": 18.049, "volume": 3338592.0}, {"date": "2016-11-04", "close": 17.7247, "volume": 3713245.0}, {"date": "2016-11-07", "close": 17.7155, "volume": 4185148.0}, {"date": "2016-11-08", "close": 17.5116, "volume": 3528270.0}, {"date": "2016-11-09", "close": 17.0298, "volume": 3441125.0}, {"date": "2016-11-10", "close": 16.2052, "volume": 3798654.0}, {"date": "2016-11-11", "close": 16.3998, "volume": 2432802.0}, {"date": "2016-11-14", "close": 17.0205, "volume": 4736227.0}, {"date": "2016-11-15", "close": 16.8816, "volume": 2330603.0}, {"date": "2016-11-16", "close": 16.8352, "volume": 2100958.0}, {"date": "2016-11-17", "close": 16.5387, "volume": 1685863.0}, {"date": "2016-11-18", "close": 16.4646, "volume": 2217058.0}, {"date": "2016-11-21", "close": 16.4924, "volume": 1450140.0}, {"date": "2016-11-22", "close": 16.5665, "volume": 2012557.0}, {"date": "2016-11-23", "close": 16.7426, "volume": 1500602.0}, {"date": "2016-11-25", "close": 16.7889, "volume": 598482.0}, {"date": "2016-11-28", "close": 16.687, "volume": 2154692.0}, {"date": "2016-11-29", "close": 16.9464, "volume": 1625987.0}, {"date": "2016-11-30", "close": 16.7333, "volume": 3013842.0}, {"date": "2016-12-01", "close": 16.3071, "volume": 2539618.0}, {"date": "2016-12-02", "close": 16.5943, "volume": 2304543.0}, {"date": "2016-12-05", "close": 16.4924, "volume": 3717606.0}, {"date": "2016-12-06", "close": 16.8074, "volume": 1936485.0}, {"date": "2016-12-07", "close": 17.2059, "volume": 2144749.0}, {"date": "2016-12-08", "close": 17.1503, "volume": 2235910.0}, {"date": "2016-12-09", "close": 17.0576, "volume": 2294097.0}, {"date": "2016-12-12", "close": 17.0344, "volume": 2481518.0}, {"date": "2016-12-13", "close": 16.7611, "volume": 2862332.0}, {"date": "2016-12-14", "close": 16.1867, "volume": 3617595.0}, {"date": "2016-12-15", "close": 15.9458, "volume": 5661690.0}, {"date": "2016-12-16", "close": 16.3534, "volume": 4800812.0}, {"date": "2016-12-19", "close": 16.7796, "volume": 1895030.0}, {"date": "2016-12-20", "close": 16.8445, "volume": 1297728.0}, {"date": "2016-12-21", "close": 16.4832, "volume": 2511974.0}, {"date": "2016-12-22", "close": 16.5851, "volume": 2176209.0}, {"date": "2016-12-23", "close": 16.7982, "volume": 1182319.0}, {"date": "2016-12-27", "close": 16.8074, "volume": 941948.0}, {"date": "2016-12-28", "close": 16.7611, "volume": 1303951.0}, {"date": "2016-12-29", "close": 17.3078, "volume": 2761699.0}, {"date": "2016-12-30", "close": 17.5394, "volume": 1970645.0}, {"date": "2017-01-03", "close": 17.6599, "volume": 2043756.0}, {"date": "2017-01-04", "close": 17.8544, "volume": 2248892.0}, {"date": "2017-01-05", "close": 17.9841, "volume": 2337796.0}, {"date": "2017-01-06", "close": 17.8637, "volume": 1472264.0}, {"date": "2017-01-09", "close": 17.771, "volume": 1875279.0}, {"date": "2017-01-10", "close": 17.5209, "volume": 1984412.0}, {"date": "2017-01-11", "close": 17.5023, "volume": 2019646.0}, {"date": "2017-01-12", "close": 17.6413, "volume": 1861597.0}, {"date": "2017-01-13", "close": 17.7988, "volume": 1193724.0}, {"date": "2017-01-17", "close": 18.2436, "volume": 1721907.0}, {"date": "2017-01-18", "close": 18.0027, "volume": 1582266.0}, {"date": "2017-01-19", "close": 17.4004, "volume": 1588636.0}, {"date": "2017-01-20", "close": 17.6228, "volume": 1133879.0}, {"date": "2017-01-23", "close": 17.7896, "volume": 1175217.0}, {"date": "2017-01-24", "close": 17.8452, "volume": 1354785.0}, {"date": "2017-01-25", "close": 17.7247, "volume": 1094670.0}, {"date": "2017-01-26", "close": 17.6969, "volume": 1175333.0}, {"date": "2017-01-27", "close": 17.4375, "volume": 1003248.0}, {"date": "2017-01-30", "close": 17.5672, "volume": 1080342.0}, {"date": "2017-01-31", "close": 17.6506, "volume": 1330144.0}, {"date": "2017-02-01", "close": 17.5394, "volume": 1600936.0}, {"date": "2017-02-02", "close": 17.6228, "volume": 1455242.0}, {"date": "2017-02-03", "close": 17.8452, "volume": 850349.0}, {"date": "2017-02-06", "close": 17.8822, "volume": 747933.0}, {"date": "2017-02-07", "close": 17.8822, "volume": 896317.0}, {"date": "2017-02-08", "close": 18.1046, "volume": 1078251.0}, {"date": "2017-02-09", "close": 17.9378, "volume": 906346.0}, {"date": "2017-02-10", "close": 18.0861, "volume": 684577.0}, {"date": "2017-02-13", "close": 18.1509, "volume": 921341.0}, {"date": "2017-02-14", "close": 18.049, "volume": 987168.0}, {"date": "2017-02-15", "close": 18.0953, "volume": 1095070.0}, {"date": "2017-02-16", "close": 18.3455, "volume": 1182065.0}, {"date": "2017-02-17", "close": 18.2482, "volume": 1028619.0}, {"date": "2017-02-21", "close": 18.5493, "volume": 957599.0}, {"date": "2017-02-22", "close": 18.5262, "volume": 1216608.0}, {"date": "2017-02-23", "close": 18.5308, "volume": 1353444.0}, {"date": "2017-02-24", "close": 18.7161, "volume": 2741638.0}, {"date": "2017-02-27", "close": 19.0682, "volume": 1640837.0}, {"date": "2017-02-28", "close": 18.9941, "volume": 2659309.0}, {"date": "2017-03-01", "close": 18.9385, "volume": 2267721.0}, {"date": "2017-03-02", "close": 18.781, "volume": 2017378.0}, {"date": "2017-03-03", "close": 19.0126, "volume": 2093446.0}, {"date": "2017-03-06", "close": 18.7624, "volume": 1715382.0}, {"date": "2017-03-07", "close": 18.642, "volume": 1405617.0}, {"date": "2017-03-08", "close": 18.2436, "volume": 1447158.0}, {"date": "2017-03-09", "close": 17.8915, "volume": 1909764.0}, {"date": "2017-03-10", "close": 17.8915, "volume": 1936902.0}, {"date": "2017-03-13", "close": 17.9286, "volume": 1475642.0}, {"date": "2017-03-14", "close": 17.873, "volume": 935084.0}, {"date": "2017-03-15", "close": 18.3918, "volume": 2526118.0}, {"date": "2017-03-16", "close": 18.4474, "volume": 1644068.0}, {"date": "2017-03-17", "close": 18.4937, "volume": 4129799.0}, {"date": "2017-03-20", "close": 18.4289, "volume": 1141238.0}, {"date": "2017-03-21", "close": 18.3084, "volume": 1276665.0}, {"date": "2017-03-22", "close": 18.4474, "volume": 2188056.0}, {"date": "2017-03-23", "close": 18.5864, "volume": 2032803.0}, {"date": "2017-03-24", "close": 18.6327, "volume": 1402843.0}, {"date": "2017-03-27", "close": 18.7902, "volume": 2025841.0}, {"date": "2017-03-28", "close": 18.7439, "volume": 1734292.0}, {"date": "2017-03-29", "close": 18.8551, "volume": 1960157.0}, {"date": "2017-03-30", "close": 18.7902, "volume": 1352141.0}, {"date": "2017-03-31", "close": 18.7624, "volume": 1724704.0}, {"date": "2017-04-03", "close": 19.2164, "volume": 1871363.0}, {"date": "2017-04-04", "close": 19.374, "volume": 1365371.0}, {"date": "2017-04-05", "close": 19.411, "volume": 1399093.0}, {"date": "2017-04-06", "close": 19.5593, "volume": 1121614.0}, {"date": "2017-04-07", "close": 19.6427, "volume": 3661299.0}, {"date": "2017-04-10", "close": 19.7631, "volume": 1998815.0}, {"date": "2017-04-11", "close": 20.1615, "volume": 1757931.0}, {"date": "2017-04-12", "close": 20.1245, "volume": 1457540.0}, {"date": "2017-04-13", "close": 20.143, "volume": 2381030.0}, {"date": "2017-04-17", "close": 20.5599, "volume": 2701448.0}, {"date": "2017-04-18", "close": 20.7916, "volume": 2717869.0}, {"date": "2017-04-19", "close": 20.3376, "volume": 2346185.0}, {"date": "2017-04-20", "close": 20.4209, "volume": 3499912.0}, {"date": "2017-04-21", "close": 20.3932, "volume": 1749445.0}, {"date": "2017-04-24", "close": 20.1523, "volume": 2036900.0}, {"date": "2017-04-25", "close": 20.1893, "volume": 1986191.0}, {"date": "2017-04-26", "close": 19.9947, "volume": 2021476.0}, {"date": "2017-04-27", "close": 20.1708, "volume": 2383018.0}, {"date": "2017-04-28", "close": 19.9391, "volume": 2055076.0}, {"date": "2017-05-01", "close": 19.9484, "volume": 2045588.0}, {"date": "2017-05-02", "close": 19.689, "volume": 1464686.0}, {"date": "2017-05-03", "close": 19.4666, "volume": 1224706.0}, {"date": "2017-05-04", "close": 19.3184, "volume": 1980079.0}, {"date": "2017-05-05", "close": 19.4851, "volume": 1057678.0}, {"date": "2017-05-08", "close": 19.1053, "volume": 2465652.0}, {"date": "2017-05-09", "close": 18.9663, "volume": 1682030.0}, {"date": "2017-05-10", "close": 19.2257, "volume": 1841017.0}, {"date": "2017-05-11", "close": 19.5685, "volume": 2001182.0}, {"date": "2017-05-12", "close": 19.9206, "volume": 2594097.0}, {"date": "2017-05-15", "close": 19.411, "volume": 2572367.0}, {"date": "2017-05-16", "close": 19.3832, "volume": 1759427.0}, {"date": "2017-05-17", "close": 19.3925, "volume": 2234588.0}, {"date": "2017-05-18", "close": 19.689, "volume": 1818811.0}, {"date": "2017-05-19", "close": 19.7909, "volume": 1407576.0}, {"date": "2017-05-22", "close": 19.6982, "volume": 1300355.0}, {"date": "2017-05-23", "close": 19.8002, "volume": 856546.0}, {"date": "2017-05-24", "close": 19.8187, "volume": 1208227.0}, {"date": "2017-05-25", "close": 19.6612, "volume": 885500.0}, {"date": "2017-05-26", "close": 19.5685, "volume": 894197.0}, {"date": "2017-05-30", "close": 19.5037, "volume": 697570.0}, {"date": "2017-05-31", "close": 19.5871, "volume": 1558857.0}, {"date": "2017-06-01", "close": 19.7353, "volume": 1238410.0}, {"date": "2017-06-02", "close": 19.9391, "volume": 1026291.0}, {"date": "2017-06-05", "close": 19.7538, "volume": 1093181.0}, {"date": "2017-06-06", "close": 19.55, "volume": 1222957.0}, {"date": "2017-06-07", "close": 19.6149, "volume": 1434440.0}, {"date": "2017-06-08", "close": 19.5593, "volume": 916269.0}, {"date": "2017-06-09", "close": 19.6241, "volume": 1098582.0}, {"date": "2017-06-12", "close": 19.828, "volume": 1296771.0}, {"date": "2017-06-13", "close": 19.9021, "volume": 1359056.0}, {"date": "2017-06-14", "close": 19.8836, "volume": 1046781.0}, {"date": "2017-06-15", "close": 19.8743, "volume": 1068456.0}, {"date": "2017-06-16", "close": 19.9855, "volume": 2072397.0}, {"date": "2017-06-19", "close": 20.1152, "volume": 929262.0}, {"date": "2017-06-20", "close": 20.0967, "volume": 820646.0}, {"date": "2017-06-21", "close": 20.1615, "volume": 1162249.0}, {"date": "2017-06-22", "close": 20.0689, "volume": 1369759.0}, {"date": "2017-06-23", "close": 20.1059, "volume": 1990776.0}, {"date": "2017-06-26", "close": 20.3098, "volume": 986709.0}, {"date": "2017-06-27", "close": 19.8465, "volume": 1220820.0}, {"date": "2017-06-28", "close": 19.689, "volume": 1246030.0}, {"date": "2017-06-29", "close": 18.8644, "volume": 1793761.0}, {"date": "2017-06-30", "close": 18.9385, "volume": 1556962.0}, {"date": "2017-07-03", "close": 19.1609, "volume": 1536507.0}, {"date": "2017-07-05", "close": 18.92, "volume": 1364634.0}, {"date": "2017-07-06", "close": 18.2343, "volume": 2381368.0}, {"date": "2017-07-07", "close": 18.225, "volume": 2481136.0}, {"date": "2017-07-10", "close": 17.9656, "volume": 2228237.0}, {"date": "2017-07-11", "close": 17.9471, "volume": 1477946.0}, {"date": "2017-07-12", "close": 18.2436, "volume": 1796710.0}, {"date": "2017-07-13", "close": 18.2714, "volume": 2041096.0}, {"date": "2017-07-14", "close": 18.2436, "volume": 1942298.0}, {"date": "2017-07-17", "close": 18.2714, "volume": 1150691.0}, {"date": "2017-07-18", "close": 18.225, "volume": 1562651.0}, {"date": "2017-07-19", "close": 18.3084, "volume": 2302557.0}, {"date": "2017-07-20", "close": 17.91, "volume": 2924353.0}, {"date": "2017-07-21", "close": 17.8359, "volume": 1312017.0}, {"date": "2017-07-24", "close": 17.7618, "volume": 1804932.0}, {"date": "2017-07-25", "close": 17.8359, "volume": 3561049.0}, {"date": "2017-07-26", "close": 17.9471, "volume": 3414110.0}, {"date": "2017-07-27", "close": 17.8081, "volume": 1905414.0}, {"date": "2017-07-28", "close": 17.91, "volume": 2431879.0}, {"date": "2017-07-31", "close": 18.0212, "volume": 2624659.0}, {"date": "2017-08-01", "close": 17.8915, "volume": 3134834.0}, {"date": "2017-08-02", "close": 17.7896, "volume": 2862814.0}, {"date": "2017-08-03", "close": 17.4004, "volume": 2641801.0}, {"date": "2017-08-04", "close": 17.4653, "volume": 1246991.0}, {"date": "2017-08-07", "close": 17.5301, "volume": 1998274.0}, {"date": "2017-08-08", "close": 17.5857, "volume": 1546004.0}, {"date": "2017-08-09", "close": 17.6506, "volume": 1840833.0}, {"date": "2017-08-10", "close": 17.5116, "volume": 1514368.0}, {"date": "2017-08-11", "close": 17.4931, "volume": 1408023.0}, {"date": "2017-08-14", "close": 17.8544, "volume": 1497851.0}, {"date": "2017-08-15", "close": 17.7896, "volume": 759063.0}, {"date": "2017-08-16", "close": 17.873, "volume": 1185416.0}, {"date": "2017-08-17", "close": 17.8266, "volume": 746618.0}, {"date": "2017-08-18", "close": 17.6043, "volume": 1184992.0}, {"date": "2017-08-21", "close": 17.9471, "volume": 902279.0}, {"date": "2017-08-22", "close": 17.7988, "volume": 772180.0}, {"date": "2017-08-23", "close": 17.9564, "volume": 616378.0}, {"date": "2017-08-24", "close": 17.9378, "volume": 878619.0}, {"date": "2017-08-25", "close": 18.0953, "volume": 597911.0}, {"date": "2017-08-28", "close": 17.9749, "volume": 575279.0}, {"date": "2017-08-29", "close": 18.0397, "volume": 620548.0}, {"date": "2017-08-30", "close": 18.1602, "volume": 640888.0}, {"date": "2017-08-31", "close": 18.2714, "volume": 954122.0}, {"date": "2017-09-01", "close": 18.3084, "volume": 572047.0}, {"date": "2017-09-05", "close": 18.2714, "volume": 818420.0}, {"date": "2017-09-06", "close": 18.2714, "volume": 709727.0}, {"date": "2017-09-07", "close": 18.3177, "volume": 583738.0}, {"date": "2017-09-08", "close": 18.5123, "volume": 755432.0}, {"date": "2017-09-11", "close": 18.6235, "volume": 622640.0}, {"date": "2017-09-12", "close": 18.4474, "volume": 922111.0}, {"date": "2017-09-13", "close": 18.2343, "volume": 688945.0}, {"date": "2017-09-14", "close": 18.327, "volume": 717116.0}, {"date": "2017-09-15", "close": 18.642, "volume": 1855747.0}, {"date": "2017-09-18", "close": 18.5493, "volume": 846218.0}, {"date": "2017-09-19", "close": 18.3918, "volume": 895648.0}, {"date": "2017-09-20", "close": 18.3084, "volume": 766709.0}, {"date": "2017-09-21", "close": 18.1046, "volume": 999632.0}, {"date": "2017-09-22", "close": 17.9934, "volume": 668456.0}, {"date": "2017-09-25", "close": 18.1139, "volume": 799027.0}, {"date": "2017-09-26", "close": 17.9656, "volume": 769290.0}, {"date": "2017-09-27", "close": 17.8081, "volume": 994063.0}, {"date": "2017-09-28", "close": 18.0675, "volume": 933275.0}, {"date": "2017-09-29", "close": 18.1139, "volume": 1063556.0}, {"date": "2017-10-02", "close": 17.9841, "volume": 784322.0}, {"date": "2017-10-03", "close": 18.1509, "volume": 1067728.0}, {"date": "2017-10-04", "close": 18.225, "volume": 626757.0}, {"date": "2017-10-05", "close": 18.0212, "volume": 919647.0}, {"date": "2017-10-06", "close": 17.9564, "volume": 759078.0}, {"date": "2017-10-09", "close": 18.0212, "volume": 557824.0}, {"date": "2017-10-10", "close": 17.9934, "volume": 1088066.0}, {"date": "2017-10-11", "close": 17.9841, "volume": 769303.0}, {"date": "2017-10-12", "close": 17.9656, "volume": 748548.0}, {"date": "2017-10-13", "close": 18.1231, "volume": 886769.0}, {"date": "2017-10-16", "close": 18.1602, "volume": 916300.0}, {"date": "2017-10-17", "close": 18.1695, "volume": 858170.0}, {"date": "2017-10-18", "close": 18.1509, "volume": 910501.0}, {"date": "2017-10-19", "close": 18.1324, "volume": 927898.0}, {"date": "2017-10-20", "close": 17.4931, "volume": 1200717.0}, {"date": "2017-10-23", "close": 17.3356, "volume": 1166968.0}, {"date": "2017-10-24", "close": 17.1873, "volume": 1043073.0}, {"date": "2017-10-25", "close": 17.1039, "volume": 899223.0}, {"date": "2017-10-26", "close": 16.9835, "volume": 955607.0}, {"date": "2017-10-27", "close": 17.1966, "volume": 1002363.0}, {"date": "2017-10-30", "close": 17.1781, "volume": 862359.0}, {"date": "2017-10-31", "close": 17.0483, "volume": 1159953.0}, {"date": "2017-11-01", "close": 17.1317, "volume": 1203304.0}, {"date": "2017-11-02", "close": 17.1873, "volume": 1271030.0}, {"date": "2017-11-03", "close": 17.1966, "volume": 1470663.0}, {"date": "2017-11-06", "close": 17.3726, "volume": 1158632.0}, {"date": "2017-11-07", "close": 17.5487, "volume": 2539501.0}, {"date": "2017-11-08", "close": 17.5857, "volume": 1083926.0}, {"date": "2017-11-09", "close": 17.4653, "volume": 1149794.0}, {"date": "2017-11-10", "close": 17.771, "volume": 1116801.0}, {"date": "2017-11-13", "close": 17.9656, "volume": 852640.0}, {"date": "2017-11-14", "close": 17.9286, "volume": 977758.0}, {"date": "2017-11-15", "close": 17.771, "volume": 850066.0}, {"date": "2017-11-16", "close": 17.9471, "volume": 1052610.0}, {"date": "2017-11-17", "close": 18.0119, "volume": 1004809.0}, {"date": "2017-11-20", "close": 17.9656, "volume": 893998.0}, {"date": "2017-11-21", "close": 18.0397, "volume": 672761.0}, {"date": "2017-11-22", "close": 18.0305, "volume": 511425.0}, {"date": "2017-11-24", "close": 17.9656, "volume": 417362.0}, {"date": "2017-11-27", "close": 17.8637, "volume": 682779.0}, {"date": "2017-11-28", "close": 17.6599, "volume": 1136417.0}, {"date": "2017-11-29", "close": 17.7432, "volume": 943258.0}, {"date": "2017-11-30", "close": 17.7432, "volume": 1900964.0}, {"date": "2017-12-01", "close": 17.9656, "volume": 1013073.0}, {"date": "2017-12-04", "close": 17.9841, "volume": 1198481.0}, {"date": "2017-12-05", "close": 17.7525, "volume": 1197504.0}, {"date": "2017-12-06", "close": 17.5394, "volume": 992036.0}, {"date": "2017-12-07", "close": 17.5857, "volume": 808491.0}, {"date": "2017-12-08", "close": 17.6599, "volume": 757824.0}, {"date": "2017-12-11", "close": 17.6413, "volume": 683728.0}, {"date": "2017-12-12", "close": 17.7155, "volume": 728781.0}, {"date": "2017-12-13", "close": 17.8452, "volume": 1246928.0}, {"date": "2017-12-14", "close": 17.9193, "volume": 960347.0}, {"date": "2017-12-15", "close": 18.2992, "volume": 2268097.0}, {"date": "2017-12-18", "close": 18.2806, "volume": 990074.0}, {"date": "2017-12-19", "close": 17.5394, "volume": 1523624.0}, {"date": "2017-12-20", "close": 17.5023, "volume": 1927395.0}, {"date": "2017-12-21", "close": 17.4004, "volume": 1905948.0}, {"date": "2017-12-22", "close": 17.595, "volume": 802292.0}, {"date": "2017-12-26", "close": 17.6691, "volume": 592909.0}, {"date": "2017-12-27", "close": 17.7155, "volume": 597854.0}, {"date": "2017-12-28", "close": 17.8081, "volume": 829825.0}, {"date": "2017-12-29", "close": 17.7432, "volume": 1087698.0}, {"date": "2018-01-02", "close": 17.8266, "volume": 1055310.0}, {"date": "2018-01-03", "close": 17.6321, "volume": 1169974.0}, {"date": "2018-01-04", "close": 17.4282, "volume": 1239105.0}, {"date": "2018-01-05", "close": 17.0854, "volume": 1547899.0}, {"date": "2018-01-08", "close": 16.9557, "volume": 1462880.0}, {"date": "2018-01-09", "close": 16.7055, "volume": 1783730.0}, {"date": "2018-01-10", "close": 16.5109, "volume": 1251381.0}, {"date": "2018-01-11", "close": 16.4924, "volume": 1112994.0}, {"date": "2018-01-12", "close": 16.3812, "volume": 1828617.0}, {"date": "2018-01-16", "close": 16.4183, "volume": 2024211.0}, {"date": "2018-01-17", "close": 16.6685, "volume": 1420729.0}, {"date": "2018-01-18", "close": 16.3071, "volume": 1248775.0}, {"date": "2018-01-19", "close": 16.4276, "volume": 1023720.0}, {"date": "2018-01-22", "close": 16.5387, "volume": 1158029.0}, {"date": "2018-01-23", "close": 16.7704, "volume": 1343730.0}, {"date": "2018-01-24", "close": 16.5758, "volume": 1060041.0}, {"date": "2018-01-25", "close": 16.7704, "volume": 1250723.0}, {"date": "2018-01-26", "close": 16.2978, "volume": 1459653.0}, {"date": "2018-01-29", "close": 16.0106, "volume": 1035778.0}, {"date": "2018-01-30", "close": 15.5844, "volume": 1519243.0}, {"date": "2018-01-31", "close": 16.0569, "volume": 1805191.0}, {"date": "2018-02-01", "close": 15.5937, "volume": 1183586.0}, {"date": "2018-02-02", "close": 15.5288, "volume": 1176544.0}, {"date": "2018-02-05", "close": 14.908, "volume": 2145502.0}, {"date": "2018-02-06", "close": 15.2416, "volume": 3019936.0}, {"date": "2018-02-07", "close": 15.2509, "volume": 1954178.0}, {"date": "2018-02-08", "close": 14.7505, "volume": 1736663.0}, {"date": "2018-02-09", "close": 15.1582, "volume": 1785413.0}, {"date": "2018-02-12", "close": 14.9775, "volume": 1789173.0}, {"date": "2018-02-13", "close": 14.9358, "volume": 1885950.0}, {"date": "2018-02-14", "close": 14.6764, "volume": 1483310.0}, {"date": "2018-02-15", "close": 14.9729, "volume": 1307362.0}, {"date": "2018-02-16", "close": 15.1489, "volume": 2031563.0}, {"date": "2018-02-20", "close": 14.8524, "volume": 1066248.0}, {"date": "2018-02-21", "close": 14.5467, "volume": 1408693.0}, {"date": "2018-02-22", "close": 14.6208, "volume": 1161117.0}, {"date": "2018-02-23", "close": 14.871, "volume": 1364460.0}, {"date": "2018-02-26", "close": 14.6579, "volume": 1674361.0}, {"date": "2018-02-27", "close": 13.8055, "volume": 2619975.0}, {"date": "2018-02-28", "close": 14.0278, "volume": 2301141.0}, {"date": "2018-03-01", "close": 14.3058, "volume": 1685447.0}, {"date": "2018-03-02", "close": 14.2409, "volume": 2005759.0}, {"date": "2018-03-05", "close": 14.6579, "volume": 1799587.0}, {"date": "2018-03-06", "close": 14.7413, "volume": 1777563.0}, {"date": "2018-03-07", "close": 14.9266, "volume": 1475257.0}, {"date": "2018-03-08", "close": 14.7968, "volume": 1220473.0}, {"date": "2018-03-09", "close": 14.8432, "volume": 1305781.0}, {"date": "2018-03-12", "close": 15.0841, "volume": 1087372.0}, {"date": "2018-03-13", "close": 14.9266, "volume": 1164324.0}, {"date": "2018-03-14", "close": 14.8988, "volume": 1095977.0}, {"date": "2018-03-15", "close": 14.9173, "volume": 982898.0}, {"date": "2018-03-16", "close": 15.0933, "volume": 1840255.0}, {"date": "2018-03-19", "close": 14.9451, "volume": 1176064.0}, {"date": "2018-03-20", "close": 14.732, "volume": 1091814.0}, {"date": "2018-03-21", "close": 14.5837, "volume": 1132117.0}, {"date": "2018-03-22", "close": 14.4818, "volume": 2470018.0}, {"date": "2018-03-23", "close": 14.1019, "volume": 1562452.0}, {"date": "2018-03-26", "close": 14.0741, "volume": 1789382.0}, {"date": "2018-03-27", "close": 14.2409, "volume": 1150895.0}, {"date": "2018-03-28", "close": 14.7783, "volume": 1348280.0}, {"date": "2018-03-29", "close": 14.5096, "volume": 1363536.0}, {"date": "2018-04-02", "close": 14.2317, "volume": 1282029.0}, {"date": "2018-04-03", "close": 14.5189, "volume": 1644570.0}, {"date": "2018-04-04", "close": 14.8154, "volume": 1839326.0}, {"date": "2018-04-05", "close": 14.6301, "volume": 871166.0}, {"date": "2018-04-06", "close": 14.6115, "volume": 786202.0}, {"date": "2018-04-09", "close": 14.4818, "volume": 868994.0}, {"date": "2018-04-10", "close": 14.4448, "volume": 1002731.0}, {"date": "2018-04-11", "close": 14.3336, "volume": 853642.0}, {"date": "2018-04-12", "close": 14.0186, "volume": 1258569.0}, {"date": "2018-04-13", "close": 14.0834, "volume": 861593.0}, {"date": "2018-04-16", "close": 14.315, "volume": 986665.0}, {"date": "2018-04-17", "close": 14.4262, "volume": 906869.0}, {"date": "2018-04-18", "close": 14.3521, "volume": 795350.0}, {"date": "2018-04-19", "close": 14.139, "volume": 1301402.0}, {"date": "2018-04-20", "close": 13.9908, "volume": 1195907.0}, {"date": "2018-04-23", "close": 13.8888, "volume": 1221070.0}, {"date": "2018-04-24", "close": 14.0649, "volume": 1894690.0}, {"date": "2018-04-25", "close": 14.0464, "volume": 1248291.0}, {"date": "2018-04-26", "close": 14.0649, "volume": 1113874.0}, {"date": "2018-04-27", "close": 14.278, "volume": 1533157.0}, {"date": "2018-04-30", "close": 14.4262, "volume": 1986237.0}, {"date": "2018-05-01", "close": 14.5189, "volume": 2029577.0}, {"date": "2018-05-02", "close": 14.4633, "volume": 1661518.0}, {"date": "2018-05-03", "close": 14.6208, "volume": 1186192.0}, {"date": "2018-05-04", "close": 14.8617, "volume": 1321244.0}, {"date": "2018-05-07", "close": 15.0192, "volume": 912349.0}, {"date": "2018-05-08", "close": 14.8802, "volume": 1318415.0}, {"date": "2018-05-09", "close": 15.0192, "volume": 984461.0}, {"date": "2018-05-10", "close": 15.1767, "volume": 1326161.0}, {"date": "2018-05-11", "close": 15.1304, "volume": 773344.0}, {"date": "2018-05-14", "close": 15.1397, "volume": 1745804.0}, {"date": "2018-05-15", "close": 14.8988, "volume": 1796003.0}, {"date": "2018-05-16", "close": 14.8524, "volume": 1128384.0}, {"date": "2018-05-17", "close": 14.8524, "volume": 1251475.0}, {"date": "2018-05-18", "close": 14.8895, "volume": 2708282.0}, {"date": "2018-05-21", "close": 15.2045, "volume": 1525880.0}, {"date": "2018-05-22", "close": 15.3435, "volume": 1090730.0}, {"date": "2018-05-23", "close": 15.64, "volume": 1949636.0}, {"date": "2018-05-24", "close": 15.7882, "volume": 1992315.0}, {"date": "2018-05-25", "close": 15.8531, "volume": 788687.0}, {"date": "2018-05-29", "close": 16.094, "volume": 1046338.0}, {"date": "2018-05-30", "close": 16.3627, "volume": 1309211.0}, {"date": "2018-05-31", "close": 16.3627, "volume": 1494354.0}, {"date": "2018-06-01", "close": 16.5387, "volume": 995765.0}, {"date": "2018-06-04", "close": 16.3442, "volume": 1435639.0}, {"date": "2018-06-05", "close": 16.2052, "volume": 1353138.0}, {"date": "2018-06-06", "close": 16.2423, "volume": 922731.0}, {"date": "2018-06-07", "close": 16.27, "volume": 1452509.0}, {"date": "2018-06-08", "close": 16.2978, "volume": 813042.0}, {"date": "2018-06-11", "close": 16.2978, "volume": 621901.0}, {"date": "2018-06-12", "close": 16.4832, "volume": 854588.0}, {"date": "2018-06-13", "close": 16.1125, "volume": 1282391.0}, {"date": "2018-06-14", "close": 16.1959, "volume": 1215210.0}, {"date": "2018-06-15", "close": 16.2145, "volume": 2663804.0}, {"date": "2018-06-18", "close": 16.233, "volume": 1177346.0}, {"date": "2018-06-19", "close": 16.1774, "volume": 1150139.0}, {"date": "2018-06-20", "close": 16.4183, "volume": 1138148.0}, {"date": "2018-06-21", "close": 16.5851, "volume": 1011778.0}, {"date": "2018-06-22", "close": 16.863, "volume": 3522213.0}, {"date": "2018-06-25", "close": 16.8723, "volume": 1735787.0}, {"date": "2018-06-26", "close": 16.7982, "volume": 1727528.0}, {"date": "2018-06-27", "close": 16.6592, "volume": 939734.0}, {"date": "2018-06-28", "close": 16.7982, "volume": 1188217.0}, {"date": "2018-06-29", "close": 16.7611, "volume": 1656928.0}, {"date": "2018-07-02", "close": 16.7333, "volume": 1297018.0}, {"date": "2018-07-03", "close": 16.863, "volume": 1612311.0}, {"date": "2018-07-05", "close": 17.1039, "volume": 2182316.0}, {"date": "2018-07-06", "close": 17.3634, "volume": 7389775.0}, {"date": "2018-07-09", "close": 17.1503, "volume": 1656786.0}, {"date": "2018-07-10", "close": 17.2336, "volume": 1234094.0}, {"date": "2018-07-11", "close": 17.1132, "volume": 1445255.0}, {"date": "2018-07-12", "close": 17.0947, "volume": 997205.0}, {"date": "2018-07-13", "close": 16.8816, "volume": 1752384.0}, {"date": "2018-07-16", "close": 16.8167, "volume": 1648634.0}, {"date": "2018-07-17", "close": 16.687, "volume": 1604342.0}, {"date": "2018-07-18", "close": 16.548, "volume": 1087101.0}, {"date": "2018-07-19", "close": 16.7055, "volume": 2577314.0}, {"date": "2018-07-20", "close": 16.6221, "volume": 1405862.0}, {"date": "2018-07-23", "close": 16.6592, "volume": 1112901.0}, {"date": "2018-07-24", "close": 16.5109, "volume": 1176429.0}, {"date": "2018-07-25", "close": 16.6499, "volume": 1174164.0}, {"date": "2018-07-26", "close": 16.5943, "volume": 1679688.0}, {"date": "2018-07-27", "close": 15.9736, "volume": 1259908.0}, {"date": "2018-07-30", "close": 16.2423, "volume": 1231848.0}, {"date": "2018-07-31", "close": 16.5295, "volume": 1536353.0}, {"date": "2018-08-01", "close": 16.6499, "volume": 1170304.0}, {"date": "2018-08-02", "close": 16.6407, "volume": 1192307.0}, {"date": "2018-08-03", "close": 16.8445, "volume": 1846530.0}, {"date": "2018-08-06", "close": 17.0483, "volume": 1400486.0}, {"date": "2018-08-07", "close": 17.2614, "volume": 1554985.0}, {"date": "2018-08-08", "close": 17.1966, "volume": 1045064.0}, {"date": "2018-08-09", "close": 17.0391, "volume": 1248936.0}, {"date": "2018-08-10", "close": 16.6036, "volume": 1136021.0}, {"date": "2018-08-13", "close": 16.9279, "volume": 1962663.0}, {"date": "2018-08-14", "close": 17.1688, "volume": 1595567.0}, {"date": "2018-08-15", "close": 17.2985, "volume": 1935407.0}, {"date": "2018-08-16", "close": 17.3726, "volume": 2358373.0}, {"date": "2018-08-17", "close": 17.5857, "volume": 2684660.0}, {"date": "2018-08-20", "close": 17.595, "volume": 1213917.0}, {"date": "2018-08-21", "close": 17.6413, "volume": 1080166.0}, {"date": "2018-08-22", "close": 17.6506, "volume": 929356.0}, {"date": "2018-08-23", "close": 17.4282, "volume": 650227.0}, {"date": "2018-08-24", "close": 17.4004, "volume": 714311.0}, {"date": "2018-08-27", "close": 17.4004, "volume": 1085214.0}, {"date": "2018-08-28", "close": 17.6321, "volume": 1007142.0}, {"date": "2018-08-29", "close": 17.6691, "volume": 1192095.0}, {"date": "2018-08-30", "close": 17.5672, "volume": 763368.0}, {"date": "2018-08-31", "close": 17.7062, "volume": 2714484.0}, {"date": "2018-09-04", "close": 17.317, "volume": 950772.0}, {"date": "2018-09-05", "close": 17.6135, "volume": 774475.0}, {"date": "2018-09-06", "close": 17.6599, "volume": 705186.0}, {"date": "2018-09-07", "close": 17.3263, "volume": 716606.0}, {"date": "2018-09-10", "close": 17.4468, "volume": 715267.0}, {"date": "2018-09-11", "close": 17.5116, "volume": 615414.0}, {"date": "2018-09-12", "close": 17.5116, "volume": 916886.0}, {"date": "2018-09-13", "close": 17.7062, "volume": 881206.0}, {"date": "2018-09-14", "close": 17.28, "volume": 1086740.0}, {"date": "2018-09-17", "close": 17.2892, "volume": 1403422.0}, {"date": "2018-09-18", "close": 16.9557, "volume": 1408236.0}, {"date": "2018-09-19", "close": 16.6499, "volume": 1304757.0}, {"date": "2018-09-20", "close": 16.7518, "volume": 938110.0}, {"date": "2018-09-21", "close": 16.5851, "volume": 2169021.0}, {"date": "2018-09-24", "close": 16.27, "volume": 1077346.0}, {"date": "2018-09-25", "close": 16.1867, "volume": 1189828.0}, {"date": "2018-09-26", "close": 15.8624, "volume": 1809485.0}, {"date": "2018-09-27", "close": 16.0384, "volume": 958760.0}, {"date": "2018-09-28", "close": 16.27, "volume": 1204493.0}, {"date": "2018-10-01", "close": 15.9365, "volume": 1241475.0}, {"date": "2018-10-02", "close": 15.7975, "volume": 1634512.0}, {"date": "2018-10-03", "close": 15.5288, "volume": 1828975.0}, {"date": "2018-10-04", "close": 15.2879, "volume": 1352158.0}, {"date": "2018-10-05", "close": 15.3157, "volume": 1281865.0}, {"date": "2018-10-08", "close": 15.6493, "volume": 1850878.0}, {"date": "2018-10-09", "close": 15.6956, "volume": 1189321.0}, {"date": "2018-10-10", "close": 15.7697, "volume": 1422377.0}, {"date": "2018-10-11", "close": 15.3064, "volume": 1961645.0}, {"date": "2018-10-12", "close": 15.1304, "volume": 1969801.0}, {"date": "2018-10-15", "close": 15.2416, "volume": 859282.0}, {"date": "2018-10-16", "close": 15.6029, "volume": 1263705.0}, {"date": "2018-10-17", "close": 15.5473, "volume": 821073.0}, {"date": "2018-10-18", "close": 15.6215, "volume": 801786.0}, {"date": "2018-10-19", "close": 15.7697, "volume": 885435.0}, {"date": "2018-10-22", "close": 15.3806, "volume": 1356107.0}, {"date": "2018-10-23", "close": 15.464, "volume": 1279914.0}, {"date": "2018-10-24", "close": 15.7605, "volume": 1748917.0}, {"date": "2018-10-25", "close": 15.8624, "volume": 1270088.0}, {"date": "2018-10-26", "close": 15.2416, "volume": 1450417.0}, {"date": "2018-10-29", "close": 15.3713, "volume": 1120462.0}, {"date": "2018-10-30", "close": 15.1304, "volume": 2338672.0}, {"date": "2018-10-31", "close": 14.8895, "volume": 2180423.0}, {"date": "2018-11-01", "close": 15.1119, "volume": 1242654.0}, {"date": "2018-11-02", "close": 14.7413, "volume": 1731998.0}, {"date": "2018-11-05", "close": 15.1119, "volume": 1795355.0}, {"date": "2018-11-06", "close": 14.7413, "volume": 1697939.0}, {"date": "2018-11-07", "close": 14.7042, "volume": 2307406.0}, {"date": "2018-11-08", "close": 15.0748, "volume": 1455940.0}, {"date": "2018-11-09", "close": 15.0748, "volume": 1267585.0}, {"date": "2018-11-12", "close": 14.8154, "volume": 1130974.0}, {"date": "2018-11-13", "close": 14.6671, "volume": 1468695.0}, {"date": "2018-11-14", "close": 14.1297, "volume": 3396581.0}, {"date": "2018-11-15", "close": 13.7406, "volume": 3939127.0}, {"date": "2018-11-16", "close": 13.0735, "volume": 4379831.0}, {"date": "2018-11-19", "close": 12.7029, "volume": 2717856.0}, {"date": "2018-11-20", "close": 12.6102, "volume": 2115853.0}, {"date": "2018-11-21", "close": 12.4342, "volume": 1845813.0}, {"date": "2018-11-23", "close": 12.4712, "volume": 656051.0}, {"date": "2018-11-26", "close": 12.2396, "volume": 1536471.0}, {"date": "2018-11-27", "close": 12.2489, "volume": 1913848.0}, {"date": "2018-11-28", "close": 12.499, "volume": 1715989.0}, {"date": "2018-11-29", "close": 12.4712, "volume": 1642918.0}, {"date": "2018-11-30", "close": 12.7492, "volume": 2454741.0}, {"date": "2018-12-03", "close": 12.8604, "volume": 1639700.0}, {"date": "2018-12-04", "close": 12.7121, "volume": 1599663.0}, {"date": "2018-12-06", "close": 12.7121, "volume": 2966582.0}, {"date": "2018-12-07", "close": 12.323, "volume": 2815904.0}, {"date": "2018-12-10", "close": 12.3878, "volume": 1915769.0}, {"date": "2018-12-11", "close": 12.2581, "volume": 1660938.0}, {"date": "2018-12-12", "close": 12.2303, "volume": 3392949.0}, {"date": "2018-12-13", "close": 11.9987, "volume": 1948036.0}, {"date": "2018-12-14", "close": 12.1747, "volume": 1910897.0}, {"date": "2018-12-17", "close": 11.4984, "volume": 2124009.0}, {"date": "2018-12-18", "close": 11.6929, "volume": 1566597.0}, {"date": "2018-12-19", "close": 11.2297, "volume": 2943842.0}, {"date": "2018-12-20", "close": 11.2853, "volume": 2093824.0}, {"date": "2018-12-21", "close": 11.0073, "volume": 3886025.0}, {"date": "2018-12-24", "close": 10.4792, "volume": 985248.0}, {"date": "2018-12-26", "close": 11.0629, "volume": 1827601.0}, {"date": "2018-12-27", "close": 11.0073, "volume": 2100444.0}, {"date": "2018-12-28", "close": 10.8683, "volume": 1774071.0}, {"date": "2018-12-31", "close": 10.8591, "volume": 2169037.0}, {"date": "2019-01-02", "close": 10.7479, "volume": 1580871.0}, {"date": "2019-01-03", "close": 10.9424, "volume": 1630502.0}, {"date": "2019-01-04", "close": 11.0351, "volume": 1473307.0}, {"date": "2019-01-07", "close": 11.3131, "volume": 1509213.0}, {"date": "2019-01-08", "close": 11.6559, "volume": 1687511.0}, {"date": "2019-01-09", "close": 11.7671, "volume": 1754619.0}, {"date": "2019-01-10", "close": 11.7763, "volume": 2050601.0}, {"date": "2019-01-11", "close": 11.8041, "volume": 2237838.0}, {"date": "2019-01-14", "close": 11.7949, "volume": 1370528.0}, {"date": "2019-01-15", "close": 11.73, "volume": 2087894.0}, {"date": "2019-01-16", "close": 11.9431, "volume": 1977715.0}, {"date": "2019-01-17", "close": 11.8597, "volume": 1763385.0}, {"date": "2019-01-18", "close": 12.0914, "volume": 2302332.0}, {"date": "2019-01-22", "close": 11.9987, "volume": 1841177.0}, {"date": "2019-01-23", "close": 12.1377, "volume": 1505377.0}, {"date": "2019-01-24", "close": 12.2211, "volume": 1874652.0}, {"date": "2019-01-25", "close": 12.045, "volume": 2141226.0}, {"date": "2019-01-28", "close": 12.2489, "volume": 1965440.0}, {"date": "2019-01-29", "close": 12.4156, "volume": 1652974.0}, {"date": "2019-01-30", "close": 12.5732, "volume": 1627023.0}, {"date": "2019-01-31", "close": 12.7585, "volume": 2612787.0}, {"date": "2019-02-01", "close": 12.4249, "volume": 1959616.0}, {"date": "2019-02-04", "close": 12.6565, "volume": 1339048.0}, {"date": "2019-02-05", "close": 12.9067, "volume": 2287526.0}, {"date": "2019-02-06", "close": 12.9808, "volume": 2280773.0}, {"date": "2019-02-07", "close": 13.1939, "volume": 1914255.0}, {"date": "2019-02-08", "close": 13.0364, "volume": 1412985.0}, {"date": "2019-02-11", "close": 13.2032, "volume": 1158822.0}, {"date": "2019-02-12", "close": 12.8048, "volume": 2373035.0}, {"date": "2019-02-13", "close": 12.7585, "volume": 1636872.0}, {"date": "2019-02-14", "close": 12.9345, "volume": 1608259.0}, {"date": "2019-02-15", "close": 13.092, "volume": 1425116.0}, {"date": "2019-02-19", "close": 13.1291, "volume": 1164474.0}, {"date": "2019-02-20", "close": 12.9901, "volume": 1256115.0}, {"date": "2019-02-21", "close": 12.9716, "volume": 1489457.0}, {"date": "2019-02-22", "close": 12.9716, "volume": 1347102.0}, {"date": "2019-02-25", "close": 12.5732, "volume": 4228221.0}, {"date": "2019-02-26", "close": 12.3323, "volume": 2446699.0}, {"date": "2019-02-27", "close": 12.1933, "volume": 1949010.0}, {"date": "2019-02-28", "close": 11.9987, "volume": 3797826.0}, {"date": "2019-03-01", "close": 10.8868, "volume": 6459488.0}, {"date": "2019-03-04", "close": 11.0166, "volume": 3200753.0}, {"date": "2019-03-05", "close": 11.0073, "volume": 1800182.0}, {"date": "2019-03-06", "close": 10.9702, "volume": 2237661.0}, {"date": "2019-03-07", "close": 11.0073, "volume": 2010414.0}, {"date": "2019-03-08", "close": 11.1648, "volume": 1684769.0}, {"date": "2019-03-11", "close": 11.3131, "volume": 1334120.0}, {"date": "2019-03-12", "close": 11.1277, "volume": 2233747.0}, {"date": "2019-03-13", "close": 11.4613, "volume": 2147518.0}, {"date": "2019-03-14", "close": 11.452, "volume": 1201662.0}, {"date": "2019-03-15", "close": 11.1833, "volume": 4265896.0}, {"date": "2019-03-18", "close": 10.9332, "volume": 1930338.0}, {"date": "2019-03-19", "close": 10.8868, "volume": 1794625.0}, {"date": "2019-03-20", "close": 10.9054, "volume": 1747143.0}, {"date": "2019-03-21", "close": 11.1277, "volume": 1832540.0}, {"date": "2019-03-22", "close": 10.9146, "volume": 1487670.0}, {"date": "2019-03-25", "close": 10.8961, "volume": 1347526.0}, {"date": "2019-03-26", "close": 10.8961, "volume": 1602532.0}, {"date": "2019-03-27", "close": 10.9146, "volume": 1580721.0}, {"date": "2019-03-28", "close": 10.9054, "volume": 1660923.0}, {"date": "2019-03-29", "close": 10.9146, "volume": 2263926.0}, {"date": "2019-04-01", "close": 11.0814, "volume": 1645554.0}, {"date": "2019-04-02", "close": 9.3766, "volume": 15125340.0}, {"date": "2019-04-03", "close": 9.2932, "volume": 8463892.0}, {"date": "2019-04-04", "close": 9.2191, "volume": 5629196.0}, {"date": "2019-04-05", "close": 8.7743, "volume": 5908639.0}, {"date": "2019-04-08", "close": 8.2833, "volume": 7077798.0}, {"date": "2019-04-09", "close": 8.1258, "volume": 3025990.0}, {"date": "2019-04-10", "close": 8.0516, "volume": 3812864.0}, {"date": "2019-04-11", "close": 7.9497, "volume": 3507495.0}, {"date": "2019-04-12", "close": 7.9312, "volume": 3503464.0}, {"date": "2019-04-15", "close": 7.8571, "volume": 1614638.0}, {"date": "2019-04-16", "close": 7.7922, "volume": 3167944.0}, {"date": "2019-04-17", "close": 7.4772, "volume": 4211047.0}, {"date": "2019-04-18", "close": 7.5513, "volume": 2761746.0}, {"date": "2019-04-22", "close": 7.5235, "volume": 5575504.0}, {"date": "2019-04-23", "close": 7.5606, "volume": 2485011.0}, {"date": "2019-04-24", "close": 7.5513, "volume": 2371059.0}, {"date": "2019-04-25", "close": 7.5791, "volume": 2820740.0}, {"date": "2019-04-26", "close": 7.4957, "volume": 4640891.0}, {"date": "2019-04-29", "close": 7.4031, "volume": 2335284.0}, {"date": "2019-04-30", "close": 7.4401, "volume": 2346759.0}, {"date": "2019-05-01", "close": 7.4586, "volume": 1615114.0}, {"date": "2019-05-02", "close": 7.5235, "volume": 2646447.0}, {"date": "2019-05-03", "close": 7.8478, "volume": 3391017.0}, {"date": "2019-05-06", "close": 7.7459, "volume": 2024998.0}, {"date": "2019-05-07", "close": 7.505, "volume": 2470756.0}, {"date": "2019-05-08", "close": 7.3845, "volume": 3071023.0}, {"date": "2019-05-09", "close": 7.6718, "volume": 4025993.0}, {"date": "2019-05-10", "close": 7.5513, "volume": 2705304.0}, {"date": "2019-05-13", "close": 7.6532, "volume": 2820582.0}, {"date": "2019-05-14", "close": 7.5513, "volume": 1902518.0}, {"date": "2019-05-15", "close": 7.6903, "volume": 1595450.0}, {"date": "2019-05-16", "close": 7.5513, "volume": 2096225.0}, {"date": "2019-05-17", "close": 7.4772, "volume": 1456597.0}, {"date": "2019-05-20", "close": 7.3289, "volume": 2320680.0}, {"date": "2019-05-21", "close": 7.366, "volume": 1691047.0}, {"date": "2019-05-22", "close": 7.3197, "volume": 2430539.0}, {"date": "2019-05-23", "close": 7.3104, "volume": 2063273.0}, {"date": "2019-05-24", "close": 7.3475, "volume": 1364686.0}, {"date": "2019-05-28", "close": 7.2177, "volume": 3709877.0}, {"date": "2019-05-29", "close": 6.9954, "volume": 4809009.0}, {"date": "2019-05-30", "close": 7.1807, "volume": 2245876.0}, {"date": "2019-05-31", "close": 7.3011, "volume": 5124721.0}, {"date": "2019-06-03", "close": 7.2548, "volume": 2625025.0}, {"date": "2019-06-04", "close": 7.3475, "volume": 3324365.0}, {"date": "2019-06-05", "close": 7.4309, "volume": 2564176.0}, {"date": "2019-06-06", "close": 7.4957, "volume": 1937574.0}, {"date": "2019-06-07", "close": 7.4957, "volume": 1885287.0}, {"date": "2019-06-10", "close": 7.4216, "volume": 2486507.0}, {"date": "2019-06-11", "close": 7.6162, "volume": 2412674.0}, {"date": "2019-06-12", "close": 7.542, "volume": 1875166.0}, {"date": "2019-06-13", "close": 7.8478, "volume": 2845796.0}, {"date": "2019-06-14", "close": 7.4309, "volume": 2468773.0}, {"date": "2019-06-17", "close": 7.7273, "volume": 2318181.0}, {"date": "2019-06-18", "close": 7.6532, "volume": 2876819.0}, {"date": "2019-06-19", "close": 7.644, "volume": 2591281.0}, {"date": "2019-06-20", "close": 7.5791, "volume": 2572389.0}, {"date": "2019-06-21", "close": 7.5698, "volume": 3839695.0}, {"date": "2019-06-24", "close": 7.4957, "volume": 2784353.0}, {"date": "2019-06-25", "close": 7.5513, "volume": 2633650.0}, {"date": "2019-06-26", "close": 7.3382, "volume": 3166645.0}, {"date": "2019-06-27", "close": 7.681, "volume": 3046999.0}, {"date": "2019-06-28", "close": 7.6625, "volume": 27109230.0}, {"date": "2019-07-01", "close": 7.4772, "volume": 3251005.0}, {"date": "2019-07-02", "close": 7.7829, "volume": 3926298.0}, {"date": "2019-07-03", "close": 8.0053, "volume": 2602793.0}, {"date": "2019-07-05", "close": 7.959, "volume": 2594805.0}, {"date": "2019-07-08", "close": 8.0516, "volume": 4777931.0}, {"date": "2019-07-09", "close": 8.0331, "volume": 5107763.0}, {"date": "2019-07-10", "close": 8.135, "volume": 2470427.0}, {"date": "2019-07-11", "close": 8.0146, "volume": 3792944.0}, {"date": "2019-07-12", "close": 7.9127, "volume": 2211528.0}, {"date": "2019-07-15", "close": 7.9034, "volume": 2447080.0}, {"date": "2019-07-16", "close": 7.7829, "volume": 2001521.0}, {"date": "2019-07-17", "close": 7.7737, "volume": 1953640.0}, {"date": "2019-07-18", "close": 7.6532, "volume": 2246242.0}, {"date": "2019-07-19", "close": 7.505, "volume": 2164005.0}, {"date": "2019-07-22", "close": 7.5513, "volume": 1969477.0}, {"date": "2019-07-23", "close": 7.7922, "volume": 1798279.0}, {"date": "2019-07-24", "close": 7.8663, "volume": 1598914.0}, {"date": "2019-07-25", "close": 7.7273, "volume": 1631104.0}, {"date": "2019-07-26", "close": 7.681, "volume": 1500901.0}, {"date": "2019-07-29", "close": 7.6625, "volume": 984026.0}, {"date": "2019-07-30", "close": 7.8107, "volume": 1367313.0}, {"date": "2019-07-31", "close": 7.5976, "volume": 1831328.0}, {"date": "2019-08-01", "close": 7.505, "volume": 2132926.0}, {"date": "2019-08-02", "close": 7.505, "volume": 1217818.0}, {"date": "2019-08-05", "close": 7.3753, "volume": 2103474.0}, {"date": "2019-08-06", "close": 7.5235, "volume": 2252508.0}, {"date": "2019-08-07", "close": 7.7829, "volume": 1968848.0}, {"date": "2019-08-08", "close": 8.1721, "volume": 3351552.0}, {"date": "2019-08-09", "close": 8.3018, "volume": 2239681.0}, {"date": "2019-08-12", "close": 8.413, "volume": 2021661.0}, {"date": "2019-08-13", "close": 8.4223, "volume": 1573957.0}, {"date": "2019-08-14", "close": 8.1072, "volume": 1612203.0}, {"date": "2019-08-15", "close": 8.098, "volume": 1495289.0}, {"date": "2019-08-16", "close": 8.3296, "volume": 1354358.0}, {"date": "2019-08-19", "close": 8.3481, "volume": 1127084.0}, {"date": "2019-08-20", "close": 8.0238, "volume": 1327287.0}, {"date": "2019-08-21", "close": 7.9682, "volume": 1318203.0}, {"date": "2019-08-22", "close": 7.959, "volume": 2161034.0}, {"date": "2019-08-23", "close": 7.7273, "volume": 1808996.0}, {"date": "2019-08-26", "close": 7.7273, "volume": 1084080.0}, {"date": "2019-08-27", "close": 7.5142, "volume": 1574331.0}, {"date": "2019-08-28", "close": 7.5976, "volume": 926492.0}, {"date": "2019-08-29", "close": 7.7737, "volume": 979270.0}, {"date": "2019-08-30", "close": 7.8663, "volume": 1344347.0}, {"date": "2019-09-03", "close": 7.9682, "volume": 1138685.0}, {"date": "2019-09-04", "close": 8.0238, "volume": 1043462.0}, {"date": "2019-09-05", "close": 8.1072, "volume": 1164050.0}, {"date": "2019-09-06", "close": 8.0794, "volume": 1276569.0}, {"date": "2019-09-09", "close": 8.413, "volume": 1322137.0}, {"date": "2019-09-10", "close": 8.2647, "volume": 1413023.0}, {"date": "2019-09-11", "close": 8.2462, "volume": 1578924.0}, {"date": "2019-09-12", "close": 8.2369, "volume": 1647496.0}, {"date": "2019-09-13", "close": 8.2277, "volume": 1486862.0}, {"date": "2019-09-16", "close": 8.2184, "volume": 1294654.0}, {"date": "2019-09-17", "close": 8.1906, "volume": 1123366.0}, {"date": "2019-09-18", "close": 8.0702, "volume": 1259083.0}, {"date": "2019-09-19", "close": 8.0516, "volume": 1168117.0}, {"date": "2019-09-20", "close": 8.2184, "volume": 4180166.0}, {"date": "2019-09-23", "close": 8.3852, "volume": 1105765.0}, {"date": "2019-09-24", "close": 8.5242, "volume": 2616451.0}, {"date": "2019-09-25", "close": 8.6446, "volume": 1491784.0}, {"date": "2019-09-26", "close": 8.6076, "volume": 912041.0}, {"date": "2019-09-27", "close": 8.6122, "volume": 1066060.0}, {"date": "2019-09-30", "close": 8.5751, "volume": 1187339.0}, {"date": "2019-10-01", "close": 8.2277, "volume": 1365527.0}, {"date": "2019-10-02", "close": 8.2369, "volume": 1131315.0}, {"date": "2019-10-03", "close": 8.2694, "volume": 1290230.0}, {"date": "2019-10-04", "close": 8.3574, "volume": 793090.0}, {"date": "2019-10-07", "close": 8.5427, "volume": 1498166.0}, {"date": "2019-10-08", "close": 8.5983, "volume": 1089828.0}, {"date": "2019-10-09", "close": 8.6446, "volume": 1233881.0}, {"date": "2019-10-10", "close": 8.4408, "volume": 1216662.0}, {"date": "2019-10-11", "close": 8.5195, "volume": 1325822.0}, {"date": "2019-10-14", "close": 8.5427, "volume": 962147.0}, {"date": "2019-10-15", "close": 8.5149, "volume": 1581762.0}, {"date": "2019-10-16", "close": 8.5381, "volume": 896264.0}, {"date": "2019-10-17", "close": 8.7002, "volume": 1319150.0}, {"date": "2019-10-18", "close": 8.6956, "volume": 1602788.0}, {"date": "2019-10-21", "close": 8.8948, "volume": 956641.0}, {"date": "2019-10-22", "close": 9.0801, "volume": 1104949.0}, {"date": "2019-10-23", "close": 9.4507, "volume": 1774014.0}, {"date": "2019-10-24", "close": 9.2098, "volume": 1384148.0}, {"date": "2019-10-25", "close": 9.0708, "volume": 924494.0}, {"date": "2019-10-28", "close": 9.1172, "volume": 1007643.0}, {"date": "2019-10-29", "close": 9.0801, "volume": 1009880.0}, {"date": "2019-10-30", "close": 9.182, "volume": 1110956.0}, {"date": "2019-10-31", "close": 9.1959, "volume": 1035013.0}, {"date": "2019-11-01", "close": 9.3395, "volume": 1031656.0}, {"date": "2019-11-04", "close": 9.3117, "volume": 903621.0}, {"date": "2019-11-05", "close": 9.1125, "volume": 1900316.0}, {"date": "2019-11-06", "close": 8.45, "volume": 3851750.0}, {"date": "2019-11-07", "close": 7.6254, "volume": 2975148.0}, {"date": "2019-11-08", "close": 7.7181, "volume": 2041799.0}, {"date": "2019-11-11", "close": 7.3104, "volume": 2190930.0}, {"date": "2019-11-12", "close": 7.1992, "volume": 1806097.0}, {"date": "2019-11-13", "close": 7.0695, "volume": 1561848.0}, {"date": "2019-11-14", "close": 7.0556, "volume": 1639733.0}, {"date": "2019-11-15", "close": 7.0139, "volume": 1167285.0}, {"date": "2019-11-18", "close": 7.1529, "volume": 1606726.0}, {"date": "2019-11-19", "close": 6.8286, "volume": 2941853.0}, {"date": "2019-11-20", "close": 6.9398, "volume": 2643859.0}, {"date": "2019-11-21", "close": 6.8749, "volume": 1672847.0}, {"date": "2019-11-22", "close": 6.7915, "volume": 1429149.0}, {"date": "2019-11-25", "close": 6.8008, "volume": 1192705.0}, {"date": "2019-11-26", "close": 6.8193, "volume": 1681544.0}, {"date": "2019-11-27", "close": 6.8935, "volume": 1067458.0}, {"date": "2019-11-29", "close": 6.7823, "volume": 590032.0}, {"date": "2019-12-02", "close": 6.5923, "volume": 2026161.0}, {"date": "2019-12-03", "close": 6.7452, "volume": 1779370.0}, {"date": "2019-12-04", "close": 6.8101, "volume": 1595837.0}, {"date": "2019-12-05", "close": 6.9954, "volume": 2742923.0}, {"date": "2019-12-06", "close": 7.0973, "volume": 2601260.0}, {"date": "2019-12-09", "close": 7.2085, "volume": 1765590.0}, {"date": "2019-12-10", "close": 7.1066, "volume": 1406640.0}, {"date": "2019-12-11", "close": 6.9954, "volume": 2413268.0}, {"date": "2019-12-12", "close": 6.8379, "volume": 1830997.0}, {"date": "2019-12-13", "close": 6.7823, "volume": 2108574.0}, {"date": "2019-12-16", "close": 6.9074, "volume": 2549654.0}, {"date": "2019-12-17", "close": 6.912, "volume": 1942072.0}, {"date": "2019-12-18", "close": 6.8935, "volume": 2349683.0}, {"date": "2019-12-19", "close": 7.1112, "volume": 1957633.0}, {"date": "2019-12-20", "close": 7.4586, "volume": 7248362.0}, {"date": "2019-12-23", "close": 7.5096, "volume": 2833833.0}, {"date": "2019-12-24", "close": 7.4494, "volume": 894618.0}, {"date": "2019-12-26", "close": 7.3845, "volume": 960970.0}, {"date": "2019-12-27", "close": 7.366, "volume": 1241984.0}, {"date": "2019-12-30", "close": 7.5235, "volume": 1551865.0}, {"date": "2019-12-31", "close": 7.82, "volume": 2554808.0}, {"date": "2020-01-02", "close": 8.25, "volume": 1042949.0}, {"date": "2020-01-03", "close": 8.1, "volume": 1566029.0}, {"date": "2020-01-06", "close": 8.015, "volume": 1071942.0}, {"date": "2020-01-07", "close": 8.06, "volume": 1160530.0}, {"date": "2020-01-08", "close": 8.07, "volume": 1151545.0}, {"date": "2020-01-09", "close": 8.1, "volume": 1061230.0}, {"date": "2020-01-10", "close": 8.18, "volume": 1061757.0}, {"date": "2020-01-13", "close": 8.37, "volume": 964613.0}, {"date": "2020-01-14", "close": 8.47, "volume": 784848.0}, {"date": "2020-01-15", "close": 8.705, "volume": 1004936.0}, {"date": "2020-01-16", "close": 8.79, "volume": 1071206.0}, {"date": "2020-01-17", "close": 8.37, "volume": 1500065.0}, {"date": "2020-01-21", "close": 8.355, "volume": 1843343.0}, {"date": "2020-01-22", "close": 8.26, "volume": 986911.0}, {"date": "2020-01-23", "close": 8.335, "volume": 1179988.0}, {"date": "2020-01-24", "close": 8.045, "volume": 1703856.0}, {"date": "2020-01-27", "close": 7.91, "volume": 1497305.0}, {"date": "2020-01-28", "close": 7.9, "volume": 1356736.0}, {"date": "2020-01-29", "close": 7.91, "volume": 1013338.0}, {"date": "2020-01-30", "close": 7.94, "volume": 977919.0}, {"date": "2020-01-31", "close": 7.72, "volume": 1222985.0}, {"date": "2020-02-03", "close": 7.64, "volume": 1151518.0}, {"date": "2020-02-04", "close": 7.74, "volume": 1073138.0}, {"date": "2020-02-05", "close": 7.78, "volume": 1260783.0}, {"date": "2020-02-06", "close": 7.79, "volume": 955735.0}, {"date": "2020-02-07", "close": 7.69, "volume": 815576.0}, {"date": "2020-02-10", "close": 7.79, "volume": 925679.0}, {"date": "2020-02-11", "close": 7.62, "volume": 1119445.0}, {"date": "2020-02-12", "close": 7.57, "volume": 1093663.0}, {"date": "2020-02-13", "close": 7.65, "volume": 1176368.0}, {"date": "2020-02-14", "close": 7.7, "volume": 998525.0}, {"date": "2020-02-18", "close": 7.74, "volume": 895884.0}, {"date": "2020-02-19", "close": 7.67, "volume": 1836246.0}, {"date": "2020-02-20", "close": 7.88, "volume": 2216674.0}, {"date": "2020-02-21", "close": 7.85, "volume": 3164593.0}, {"date": "2020-02-24", "close": 7.75, "volume": 1429316.0}, {"date": "2020-02-25", "close": 7.525, "volume": 1926245.0}, {"date": "2020-02-26", "close": 7.23, "volume": 2484654.0}, {"date": "2020-02-27", "close": 6.83, "volume": 2895593.0}, {"date": "2020-02-28", "close": 6.29, "volume": 4241764.0}, {"date": "2020-03-02", "close": 6.76, "volume": 3641076.0}, {"date": "2020-03-03", "close": 6.71, "volume": 2140200.0}, {"date": "2020-03-04", "close": 6.93, "volume": 1450297.0}, {"date": "2020-03-05", "close": 6.8, "volume": 2108646.0}, {"date": "2020-03-06", "close": 6.27, "volume": 1567358.0}, {"date": "2020-03-09", "close": 5.16, "volume": 2098838.0}, {"date": "2020-03-10", "close": 5.16, "volume": 3122513.0}, {"date": "2020-03-11", "close": 4.75, "volume": 2795653.0}, {"date": "2020-03-12", "close": 3.47, "volume": 3117636.0}, {"date": "2020-03-13", "close": 3.79, "volume": 3664554.0}, {"date": "2020-03-16", "close": 2.56, "volume": 3007831.0}, {"date": "2020-03-17", "close": 2.43, "volume": 4137889.0}, {"date": "2020-03-18", "close": 2.12, "volume": 2805007.0}, {"date": "2020-03-19", "close": 2.35, "volume": 4124211.0}, {"date": "2020-03-20", "close": 2.5, "volume": 5059300.0}, {"date": "2020-03-23", "close": 2.64, "volume": 1992319.0}, {"date": "2020-03-24", "close": 3.19, "volume": 3333884.0}, {"date": "2020-03-25", "close": 3.39, "volume": 2607008.0}, {"date": "2020-03-26", "close": 3.72, "volume": 2778000.0}, {"date": "2020-03-27", "close": 3.46, "volume": 1829180.0}, {"date": "2020-03-30", "close": 3.37, "volume": 2197669.0}, {"date": "2020-03-31", "close": 3.63, "volume": 2711661.0}, {"date": "2020-04-01", "close": 2.96, "volume": 1843205.0}, {"date": "2020-04-02", "close": 2.63, "volume": 2765386.0}, {"date": "2020-04-03", "close": 2.29, "volume": 2314699.0}, {"date": "2020-04-06", "close": 2.46, "volume": 2668305.0}, {"date": "2020-04-07", "close": 2.64, "volume": 4760021.0}, {"date": "2020-04-08", "close": 3.01, "volume": 2871480.0}, {"date": "2020-04-09", "close": 3.51, "volume": 2546693.0}, {"date": "2020-04-13", "close": 3.12, "volume": 1600056.0}, {"date": "2020-04-14", "close": 3.1, "volume": 3037795.0}, {"date": "2020-04-15", "close": 2.75, "volume": 2176397.0}, {"date": "2020-04-16", "close": 2.52, "volume": 1527450.0}, {"date": "2020-04-17", "close": 2.75, "volume": 2052731.0}, {"date": "2020-04-20", "close": 2.49, "volume": 3533505.0}, {"date": "2020-04-21", "close": 2.525, "volume": 1633877.0}, {"date": "2020-04-22", "close": 2.48, "volume": 1326377.0}, {"date": "2020-04-23", "close": 2.62, "volume": 1183665.0}, {"date": "2020-04-24", "close": 2.63, "volume": 1126368.0}, {"date": "2020-04-27", "close": 2.785, "volume": 1485780.0}, {"date": "2020-04-28", "close": 3.11, "volume": 2053936.0}, {"date": "2020-04-29", "close": 3.22, "volume": 1810938.0}, {"date": "2020-04-30", "close": 3.11, "volume": 2829574.0}, {"date": "2020-05-01", "close": 2.97, "volume": 1707809.0}, {"date": "2020-05-04", "close": 2.93, "volume": 1532419.0}, {"date": "2020-05-05", "close": 3.01, "volume": 1345166.0}, {"date": "2020-05-06", "close": 2.98, "volume": 1411017.0}, {"date": "2020-05-07", "close": 2.81, "volume": 1450136.0}, {"date": "2020-05-08", "close": 3.24, "volume": 1542089.0}, {"date": "2020-05-11", "close": 3.305, "volume": 2757594.0}, {"date": "2020-05-12", "close": 2.915, "volume": 1768005.0}, {"date": "2020-05-13", "close": 2.64, "volume": 2681690.0}, {"date": "2020-05-14", "close": 2.625, "volume": 1847100.0}, {"date": "2020-05-15", "close": 2.485, "volume": 3204068.0}, {"date": "2020-05-18", "close": 3.085, "volume": 3291044.0}, {"date": "2020-05-19", "close": 2.94, "volume": 1416665.0}, {"date": "2020-05-20", "close": 3.09, "volume": 1184794.0}, {"date": "2020-05-21", "close": 3.1, "volume": 1444589.0}, {"date": "2020-05-22", "close": 2.87, "volume": 1293680.0}, {"date": "2020-05-26", "close": 3.21, "volume": 1738637.0}, {"date": "2020-05-27", "close": 3.22, "volume": 2838026.0}, {"date": "2020-05-28", "close": 3.94, "volume": 10385940.0}, {"date": "2020-05-29", "close": 3.58, "volume": 37220820.0}, {"date": "2020-06-01", "close": 3.55, "volume": 5598835.0}, {"date": "2020-06-02", "close": 3.88, "volume": 3323561.0}, {"date": "2020-06-03", "close": 5.29, "volume": 10872910.0}, {"date": "2020-06-04", "close": 5.35, "volume": 7912377.0}, {"date": "2020-06-05", "close": 6.1, "volume": 7439799.0}, {"date": "2020-06-08", "close": 7.22, "volume": 6735691.0}, {"date": "2020-06-09", "close": 6.61, "volume": 6707474.0}, {"date": "2020-06-10", "close": 5.6, "volume": 4476931.0}, {"date": "2020-06-11", "close": 4.26, "volume": 4407907.0}, {"date": "2020-06-12", "close": 4.505, "volume": 3207766.0}, {"date": "2020-06-15", "close": 4.48, "volume": 3228869.0}, {"date": "2020-06-16", "close": 4.65, "volume": 1694935.0}, {"date": "2020-06-17", "close": 4.29, "volume": 1603247.0}, {"date": "2020-06-18", "close": 4.23, "volume": 1284413.0}, {"date": "2020-06-19", "close": 3.955, "volume": 7473774.0}, {"date": "2020-06-22", "close": 4.055, "volume": 2329139.0}, {"date": "2020-06-23", "close": 4.145, "volume": 2314904.0}, {"date": "2020-06-24", "close": 3.81, "volume": 2146741.0}, {"date": "2020-06-25", "close": 3.965, "volume": 1651421.0}, {"date": "2020-06-26", "close": 4.2, "volume": 3605555.0}, {"date": "2020-06-29", "close": 4.4, "volume": 1835438.0}, {"date": "2020-06-30", "close": 4.425, "volume": 1621683.0}, {"date": "2020-07-01", "close": 4.455, "volume": 1731552.0}, {"date": "2020-07-02", "close": 4.31, "volume": 1554954.0}, {"date": "2020-07-06", "close": 4.37, "volume": 1052906.0}, {"date": "2020-07-07", "close": 4.21, "volume": 1808782.0}, {"date": "2020-07-08", "close": 4.07, "volume": 1606841.0}, {"date": "2020-07-09", "close": 3.82, "volume": 1416968.0}, {"date": "2020-07-10", "close": 3.82, "volume": 1319459.0}, {"date": "2020-07-13", "close": 3.83, "volume": 1494237.0}, {"date": "2020-07-14", "close": 3.91, "volume": 1828397.0}, {"date": "2020-07-15", "close": 4.21, "volume": 2949323.0}, {"date": "2020-07-16", "close": 3.93, "volume": 2417151.0}, {"date": "2020-07-17", "close": 3.84, "volume": 1429268.0}, {"date": "2020-07-20", "close": 3.69, "volume": 1409573.0}, {"date": "2020-07-21", "close": 3.81, "volume": 1371486.0}, {"date": "2020-07-22", "close": 3.99, "volume": 1442440.0}, {"date": "2020-07-23", "close": 3.94, "volume": 1264631.0}, {"date": "2020-07-24", "close": 3.73, "volume": 1103765.0}, {"date": "2020-07-27", "close": 3.72, "volume": 949174.0}, {"date": "2020-07-28", "close": 3.98, "volume": 1365939.0}, {"date": "2020-07-29", "close": 4.16, "volume": 1144265.0}, {"date": "2020-07-30", "close": 3.96, "volume": 996209.0}, {"date": "2020-07-31", "close": 3.895, "volume": 1941605.0}, {"date": "2020-08-03", "close": 4.075, "volume": 1578787.0}, {"date": "2020-08-04", "close": 4.185, "volume": 1621260.0}, {"date": "2020-08-05", "close": 4.18, "volume": 1418911.0}, {"date": "2020-08-06", "close": 4.16, "volume": 1411238.0}, {"date": "2020-08-07", "close": 4.47, "volume": 1806257.0}, {"date": "2020-08-10", "close": 4.58, "volume": 1513436.0}, {"date": "2020-08-11", "close": 4.34, "volume": 1497024.0}, {"date": "2020-08-12", "close": 4.16, "volume": 1492360.0}, {"date": "2020-08-13", "close": 4.02, "volume": 1294805.0}, {"date": "2020-08-14", "close": 4.14, "volume": 952437.0}, {"date": "2020-08-17", "close": 4.08, "volume": 618641.0}, {"date": "2020-08-18", "close": 3.91, "volume": 996780.0}, {"date": "2020-08-19", "close": 3.77, "volume": 1307505.0}, {"date": "2020-08-20", "close": 3.88, "volume": 795143.0}, {"date": "2020-08-21", "close": 3.74, "volume": 806071.0}, {"date": "2020-08-24", "close": 4.0, "volume": 1132681.0}, {"date": "2020-08-25", "close": 3.835, "volume": 901940.0}, {"date": "2020-08-26", "close": 3.76, "volume": 1050317.0}, {"date": "2020-08-27", "close": 3.935, "volume": 992044.0}, {"date": "2020-08-28", "close": 3.905, "volume": 881965.0}, {"date": "2020-08-31", "close": 3.8, "volume": 2139026.0}, {"date": "2020-09-01", "close": 3.9, "volume": 1074080.0}, {"date": "2020-09-02", "close": 3.93, "volume": 1090155.0}, {"date": "2020-09-03", "close": 3.92, "volume": 1186054.0}, {"date": "2020-09-04", "close": 3.945, "volume": 881507.0}, {"date": "2020-09-08", "close": 3.87, "volume": 1319663.0}, {"date": "2020-09-09", "close": 3.86, "volume": 1548311.0}, {"date": "2020-09-10", "close": 4.01, "volume": 1530313.0}, {"date": "2020-09-11", "close": 3.7, "volume": 1425216.0}, {"date": "2020-09-14", "close": 3.73, "volume": 1508099.0}, {"date": "2020-09-15", "close": 3.965, "volume": 2000518.0}, {"date": "2020-09-16", "close": 3.83, "volume": 1350173.0}, {"date": "2020-09-17", "close": 3.77, "volume": 968620.0}, {"date": "2020-09-18", "close": 3.67, "volume": 5432331.0}, {"date": "2020-09-21", "close": 3.38, "volume": 2125657.0}, {"date": "2020-09-22", "close": 3.38, "volume": 1472525.0}, {"date": "2020-09-23", "close": 3.1, "volume": 1553937.0}, {"date": "2020-09-24", "close": 3.255, "volume": 1671562.0}, {"date": "2020-09-25", "close": 3.31, "volume": 1503697.0}, {"date": "2020-09-28", "close": 3.54, "volume": 1506446.0}, {"date": "2020-09-29", "close": 3.52, "volume": 1255567.0}, {"date": "2020-09-30", "close": 3.52, "volume": 1951965.0}, {"date": "2020-10-01", "close": 3.61, "volume": 814488.0}, {"date": "2020-10-02", "close": 3.62, "volume": 959107.0}, {"date": "2020-10-05", "close": 3.58, "volume": 813559.0}, {"date": "2020-10-06", "close": 3.56, "volume": 1602634.0}, {"date": "2020-10-07", "close": 3.44, "volume": 1513286.0}, {"date": "2020-10-08", "close": 3.58, "volume": 855905.0}, {"date": "2020-10-09", "close": 3.56, "volume": 1004975.0}, {"date": "2020-10-12", "close": 3.69, "volume": 808939.0}, {"date": "2020-10-13", "close": 3.645, "volume": 864824.0}, {"date": "2020-10-14", "close": 3.65, "volume": 570266.0}, {"date": "2020-10-15", "close": 3.7, "volume": 757643.0}, {"date": "2020-10-16", "close": 3.475, "volume": 706599.0}, {"date": "2020-10-19", "close": 3.22, "volume": 1004843.0}, {"date": "2020-10-20", "close": 3.26, "volume": 793790.0}, {"date": "2020-10-21", "close": 3.28, "volume": 706307.0}, {"date": "2020-10-22", "close": 3.34, "volume": 755837.0}, {"date": "2020-10-23", "close": 3.34, "volume": 673379.0}, {"date": "2020-10-26", "close": 3.24, "volume": 848786.0}, {"date": "2020-10-27", "close": 3.07, "volume": 2339623.0}, {"date": "2020-10-28", "close": 3.03, "volume": 1341752.0}, {"date": "2020-10-29", "close": 3.075, "volume": 923952.0}, {"date": "2020-10-30", "close": 2.895, "volume": 1480304.0}, {"date": "2020-11-02", "close": 3.13, "volume": 1260571.0}, {"date": "2020-11-03", "close": 3.27, "volume": 1172975.0}, {"date": "2020-11-04", "close": 3.19, "volume": 788278.0}, {"date": "2020-11-05", "close": 3.11, "volume": 1210601.0}, {"date": "2020-11-06", "close": 2.99, "volume": 1017483.0}, {"date": "2020-11-09", "close": 3.93, "volume": 3365499.0}, {"date": "2020-11-10", "close": 4.05, "volume": 2022179.0}, {"date": "2020-11-11", "close": 3.77, "volume": 1093515.0}, {"date": "2020-11-12", "close": 3.66, "volume": 1399570.0}, {"date": "2020-11-13", "close": 4.01, "volume": 1011461.0}, {"date": "2020-11-16", "close": 4.245, "volume": 1578097.0}, {"date": "2020-11-17", "close": 4.35, "volume": 1436083.0}, {"date": "2020-11-18", "close": 4.56, "volume": 2336922.0}, {"date": "2020-11-19", "close": 4.68, "volume": 1418293.0}, {"date": "2020-11-20", "close": 4.63, "volume": 1020586.0}, {"date": "2020-11-23", "close": 4.735, "volume": 1468041.0}, {"date": "2020-11-24", "close": 5.13, "volume": 1713379.0}, {"date": "2020-11-25", "close": 4.97, "volume": 1141279.0}, {"date": "2020-11-27", "close": 4.95, "volume": 549361.0}, {"date": "2020-11-30", "close": 4.41, "volume": 2416113.0}, {"date": "2020-12-01", "close": 4.61, "volume": 1214159.0}, {"date": "2020-12-02", "close": 4.58, "volume": 1414511.0}, {"date": "2020-12-03", "close": 4.56, "volume": 1356973.0}, {"date": "2020-12-04", "close": 4.77, "volume": 956421.0}, {"date": "2020-12-07", "close": 4.6, "volume": 1253968.0}, {"date": "2020-12-08", "close": 4.65, "volume": 1590612.0}, {"date": "2020-12-09", "close": 4.62, "volume": 1098410.0}, {"date": "2020-12-10", "close": 4.41, "volume": 1407671.0}, {"date": "2020-12-11", "close": 4.19, "volume": 1634049.0}, {"date": "2020-12-14", "close": 4.31, "volume": 1723949.0}, {"date": "2020-12-15", "close": 4.32, "volume": 1206060.0}, {"date": "2020-12-16", "close": 4.25, "volume": 1162699.0}, {"date": "2020-12-17", "close": 4.315, "volume": 1284474.0}, {"date": "2020-12-18", "close": 4.16, "volume": 4791733.0}, {"date": "2020-12-21", "close": 4.12, "volume": 1584317.0}, {"date": "2020-12-22", "close": 4.14, "volume": 1212409.0}, {"date": "2020-12-23", "close": 4.21, "volume": 1518563.0}, {"date": "2020-12-24", "close": 4.16, "volume": 613571.0}, {"date": "2020-12-28", "close": 4.24, "volume": 1208709.0}, {"date": "2020-12-29", "close": 4.08, "volume": 1269045.0}, {"date": "2020-12-30", "close": 4.08, "volume": 946051.0}, {"date": "2020-12-31", "close": 4.12, "volume": 848872.0}, {"date": "2021-01-04", "close": 3.94, "volume": 1571321.0}, {"date": "2021-01-05", "close": 4.1, "volume": 1077525.0}, {"date": "2021-01-06", "close": 4.4, "volume": 2337215.0}, {"date": "2021-01-07", "close": 4.32, "volume": 1099640.0}, {"date": "2021-01-08", "close": 4.25, "volume": 1459871.0}, {"date": "2021-01-11", "close": 4.26, "volume": 894673.0}, {"date": "2021-01-12", "close": 4.33, "volume": 856169.0}, {"date": "2021-01-13", "close": 4.43, "volume": 807967.0}, {"date": "2021-01-14", "close": 4.6, "volume": 1069106.0}, {"date": "2021-01-15", "close": 4.65, "volume": 676495.0}, {"date": "2021-01-19", "close": 4.44, "volume": 1386865.0}, {"date": "2021-01-20", "close": 4.51, "volume": 1009457.0}, {"date": "2021-01-21", "close": 4.425, "volume": 957733.0}, {"date": "2021-01-22", "close": 4.42, "volume": 1024179.0}, {"date": "2021-01-25", "close": 4.35, "volume": 939757.0}, {"date": "2021-01-26", "close": 4.27, "volume": 933611.0}, {"date": "2021-01-27", "close": 4.175, "volume": 1696297.0}, {"date": "2021-01-28", "close": 4.22, "volume": 1382297.0}, {"date": "2021-01-29", "close": 4.02, "volume": 1546117.0}, {"date": "2021-02-01", "close": 4.31, "volume": 1325476.0}, {"date": "2021-02-02", "close": 4.43, "volume": 1049718.0}, {"date": "2021-02-03", "close": 4.3, "volume": 1348123.0}, {"date": "2021-02-04", "close": 4.365, "volume": 966280.0}, {"date": "2021-02-05", "close": 4.43, "volume": 831012.0}, {"date": "2021-02-08", "close": 4.51, "volume": 1163955.0}, {"date": "2021-02-09", "close": 4.43, "volume": 1256453.0}, {"date": "2021-02-10", "close": 4.53, "volume": 1214883.0}, {"date": "2021-02-11", "close": 4.52, "volume": 1158492.0}, {"date": "2021-02-12", "close": 4.48, "volume": 1621984.0}, {"date": "2021-02-16", "close": 4.455, "volume": 1436695.0}, {"date": "2021-02-17", "close": 4.355, "volume": 935654.0}, {"date": "2021-02-18", "close": 4.29, "volume": 701204.0}, {"date": "2021-02-19", "close": 4.355, "volume": 1055439.0}, {"date": "2021-02-22", "close": 4.43, "volume": 1389890.0}, {"date": "2021-02-23", "close": 4.6, "volume": 1514534.0}, {"date": "2021-02-24", "close": 4.82, "volume": 1976277.0}, {"date": "2021-02-25", "close": 4.64, "volume": 1744034.0}, {"date": "2021-02-26", "close": 4.5, "volume": 1915748.0}, {"date": "2021-03-01", "close": 4.67, "volume": 1442535.0}, {"date": "2021-03-02", "close": 4.47, "volume": 1391365.0}, {"date": "2021-03-03", "close": 4.59, "volume": 856724.0}, {"date": "2021-03-04", "close": 4.59, "volume": 1626316.0}, {"date": "2021-03-05", "close": 4.8, "volume": 1397993.0}, {"date": "2021-03-08", "close": 5.26, "volume": 1784101.0}, {"date": "2021-03-09", "close": 5.23, "volume": 1528651.0}, {"date": "2021-03-10", "close": 5.29, "volume": 1270920.0}, {"date": "2021-03-11", "close": 5.2, "volume": 1117446.0}, {"date": "2021-03-12", "close": 5.38, "volume": 1029937.0}, {"date": "2021-03-15", "close": 5.395, "volume": 1439586.0}, {"date": "2021-03-16", "close": 5.06, "volume": 1237133.0}, {"date": "2021-03-17", "close": 5.19, "volume": 723914.0}, {"date": "2021-03-18", "close": 5.04, "volume": 1031246.0}, {"date": "2021-03-19", "close": 5.16, "volume": 3926546.0}, {"date": "2021-03-22", "close": 4.98, "volume": 1246887.0}, {"date": "2021-03-23", "close": 4.82, "volume": 1069150.0}, {"date": "2021-03-24", "close": 4.68, "volume": 1468610.0}, {"date": "2021-03-25", "close": 4.77, "volume": 1483247.0}, {"date": "2021-03-26", "close": 4.91, "volume": 656758.0}, {"date": "2021-03-29", "close": 4.785, "volume": 947316.0}, {"date": "2021-03-30", "close": 4.82, "volume": 782369.0}, {"date": "2021-03-31", "close": 4.78, "volume": 1712190.0}, {"date": "2021-04-01", "close": 4.75, "volume": 1248033.0}, {"date": "2021-04-05", "close": 4.79, "volume": 1030915.0}, {"date": "2021-04-06", "close": 4.79, "volume": 1086838.0}, {"date": "2021-04-07", "close": 4.81, "volume": 1200524.0}, {"date": "2021-04-08", "close": 4.815, "volume": 1645137.0}, {"date": "2021-04-09", "close": 4.74, "volume": 624599.0}, {"date": "2021-04-12", "close": 4.61, "volume": 783595.0}, {"date": "2021-04-13", "close": 4.655, "volume": 842398.0}, {"date": "2021-04-14", "close": 4.65, "volume": 888403.0}, {"date": "2021-04-15", "close": 4.695, "volume": 1099461.0}, {"date": "2021-04-16", "close": 4.61, "volume": 1118306.0}, {"date": "2021-04-19", "close": 4.62, "volume": 919668.0}, {"date": "2021-04-20", "close": 4.495, "volume": 990143.0}, {"date": "2021-04-21", "close": 4.6, "volume": 1450438.0}, {"date": "2021-04-22", "close": 4.45, "volume": 1060280.0}, {"date": "2021-04-23", "close": 4.42, "volume": 644408.0}, {"date": "2021-04-26", "close": 4.49, "volume": 866517.0}, {"date": "2021-04-27", "close": 4.45, "volume": 610922.0}, {"date": "2021-04-28", "close": 4.47, "volume": 573477.0}, {"date": "2021-04-29", "close": 4.46, "volume": 845815.0}, {"date": "2021-04-30", "close": 4.415, "volume": 1479842.0}, {"date": "2021-05-03", "close": 4.41, "volume": 1271231.0}, {"date": "2021-05-04", "close": 4.24, "volume": 1062315.0}, {"date": "2021-05-05", "close": 4.135, "volume": 1537228.0}, {"date": "2021-05-06", "close": 3.94, "volume": 2068768.0}, {"date": "2021-05-07", "close": 3.945, "volume": 1093829.0}, {"date": "2021-05-10", "close": 3.97, "volume": 1923428.0}, {"date": "2021-05-11", "close": 3.77, "volume": 1601435.0}, {"date": "2021-05-12", "close": 3.56, "volume": 1921684.0}, {"date": "2021-05-13", "close": 3.575, "volume": 1453087.0}, {"date": "2021-05-14", "close": 3.64, "volume": 1441760.0}, {"date": "2021-05-17", "close": 3.53, "volume": 1575122.0}, {"date": "2021-05-18", "close": 3.45, "volume": 1237152.0}, {"date": "2021-05-19", "close": 3.49, "volume": 2615888.0}, {"date": "2021-05-20", "close": 3.65, "volume": 1938854.0}, {"date": "2021-05-21", "close": 3.6, "volume": 973710.0}, {"date": "2021-05-24", "close": 3.67, "volume": 853821.0}, {"date": "2021-05-25", "close": 3.59, "volume": 988481.0}, {"date": "2021-05-26", "close": 3.64, "volume": 601046.0}, {"date": "2021-05-27", "close": 3.65, "volume": 1185832.0}, {"date": "2021-05-28", "close": 3.63, "volume": 1047585.0}, {"date": "2021-06-01", "close": 3.74, "volume": 1087628.0}, {"date": "2021-06-02", "close": 3.84, "volume": 930161.0}, {"date": "2021-06-03", "close": 3.7, "volume": 963778.0}, {"date": "2021-06-04", "close": 3.65, "volume": 896252.0}, {"date": "2021-06-07", "close": 3.76, "volume": 1085636.0}, {"date": "2021-06-08", "close": 3.98, "volume": 1914994.0}, {"date": "2021-06-09", "close": 4.04, "volume": 1771186.0}, {"date": "2021-06-10", "close": 4.04, "volume": 1167820.0}, {"date": "2021-06-11", "close": 4.05, "volume": 934244.0}, {"date": "2021-06-14", "close": 4.13, "volume": 1297408.0}, {"date": "2021-06-15", "close": 4.14, "volume": 2242582.0}, {"date": "2021-06-16", "close": 4.15, "volume": 1293826.0}, {"date": "2021-06-17", "close": 4.1, "volume": 1303051.0}, {"date": "2021-06-18", "close": 4.03, "volume": 3225063.0}, {"date": "2021-06-21", "close": 4.03, "volume": 3448259.0}, {"date": "2021-06-22", "close": 4.05, "volume": 2682732.0}, {"date": "2021-06-23", "close": 4.06, "volume": 1269457.0}, {"date": "2021-06-24", "close": 4.08, "volume": 882116.0}, {"date": "2021-06-25", "close": 4.13, "volume": 2284829.0}, {"date": "2021-06-28", "close": 4.14, "volume": 1712590.0}, {"date": "2021-06-29", "close": 4.15, "volume": 1382894.0}, {"date": "2021-06-30", "close": 4.18, "volume": 2249525.0}, {"date": "2021-07-01", "close": 4.25, "volume": 1501708.0}, {"date": "2021-07-02", "close": 4.21, "volume": 685557.0}, {"date": "2021-07-06", "close": 4.21, "volume": 1304215.0}, {"date": "2021-07-07", "close": 4.16, "volume": 1221634.0}, {"date": "2021-07-08", "close": 3.97, "volume": 1263696.0}, {"date": "2021-07-09", "close": 4.12, "volume": 851447.0}, {"date": "2021-07-12", "close": 4.19, "volume": 828840.0}, {"date": "2021-07-13", "close": 4.06, "volume": 918534.0}, {"date": "2021-07-14", "close": 4.12, "volume": 1465848.0}, {"date": "2021-07-15", "close": 4.16, "volume": 1571142.0}, {"date": "2021-07-16", "close": 4.05, "volume": 1657368.0}, {"date": "2021-07-19", "close": 3.7, "volume": 2671358.0}, {"date": "2021-07-20", "close": 4.04, "volume": 2719009.0}, {"date": "2021-07-21", "close": 4.12, "volume": 1342774.0}, {"date": "2021-07-22", "close": 3.87, "volume": 1672097.0}, {"date": "2021-07-23", "close": 3.94, "volume": 1104673.0}, {"date": "2021-07-26", "close": 4.01, "volume": 943077.0}, {"date": "2021-07-27", "close": 3.98, "volume": 1006374.0}, {"date": "2021-07-28", "close": 3.93, "volume": 671747.0}, {"date": "2021-07-29", "close": 3.94, "volume": 763442.0}, {"date": "2021-07-30", "close": 3.9, "volume": 788898.0}, {"date": "2021-08-02", "close": 3.88, "volume": 1445060.0}, {"date": "2021-08-03", "close": 3.84, "volume": 1280163.0}, {"date": "2021-08-04", "close": 3.75, "volume": 1037282.0}, {"date": "2021-08-05", "close": 3.91, "volume": 611084.0}, {"date": "2021-08-06", "close": 4.0, "volume": 691565.0}, {"date": "2021-08-09", "close": 3.89, "volume": 466475.0}, {"date": "2021-08-10", "close": 3.84, "volume": 623802.0}, {"date": "2021-08-11", "close": 3.87, "volume": 693088.0}, {"date": "2021-08-12", "close": 3.82, "volume": 575231.0}, {"date": "2021-08-13", "close": 3.78, "volume": 395920.0}, {"date": "2021-08-16", "close": 3.7, "volume": 785698.0}, {"date": "2021-08-17", "close": 3.65, "volume": 1056703.0}, {"date": "2021-08-18", "close": 3.6, "volume": 786483.0}, {"date": "2021-08-19", "close": 3.47, "volume": 1203492.0}, {"date": "2021-08-20", "close": 3.56, "volume": 1180995.0}, {"date": "2021-08-23", "close": 3.54, "volume": 616219.0}, {"date": "2021-08-24", "close": 3.63, "volume": 1082891.0}, {"date": "2021-08-25", "close": 3.7, "volume": 1129910.0}, {"date": "2021-08-26", "close": 3.6, "volume": 820742.0}, {"date": "2021-08-27", "close": 3.74, "volume": 1393216.0}, {"date": "2021-08-30", "close": 3.75, "volume": 708365.0}, {"date": "2021-08-31", "close": 3.75, "volume": 867493.0}, {"date": "2021-09-01", "close": 3.81, "volume": 1082994.0}, {"date": "2021-09-02", "close": 3.74, "volume": 602955.0}, {"date": "2021-09-03", "close": 3.72, "volume": 730859.0}, {"date": "2021-09-07", "close": 3.74, "volume": 1069047.0}, {"date": "2021-09-08", "close": 3.67, "volume": 711719.0}, {"date": "2021-09-09", "close": 3.58, "volume": 881511.0}, {"date": "2021-09-10", "close": 3.48, "volume": 973951.0}, {"date": "2021-09-13", "close": 3.52, "volume": 978825.0}, {"date": "2021-09-14", "close": 3.44, "volume": 947208.0}, {"date": "2021-09-15", "close": 3.41, "volume": 1153190.0}, {"date": "2021-09-16", "close": 3.46, "volume": 1237458.0}, {"date": "2021-09-17", "close": 3.39, "volume": 4197927.0}, {"date": "2021-09-20", "close": 3.39, "volume": 1165280.0}, {"date": "2021-09-21", "close": 3.47, "volume": 965027.0}, {"date": "2021-09-22", "close": 3.54, "volume": 1214031.0}, {"date": "2021-09-23", "close": 3.59, "volume": 978082.0}, {"date": "2021-09-24", "close": 3.48, "volume": 772693.0}, {"date": "2021-09-27", "close": 3.48, "volume": 1449393.0}, {"date": "2021-09-28", "close": 3.39, "volume": 955219.0}, {"date": "2021-09-29", "close": 3.48, "volume": 849349.0}, {"date": "2021-09-30", "close": 3.39, "volume": 973746.0}, {"date": "2021-10-01", "close": 3.53, "volume": 957716.0}, {"date": "2021-10-04", "close": 3.52, "volume": 923400.0}, {"date": "2021-10-05", "close": 3.5, "volume": 1057300.0}, {"date": "2021-10-06", "close": 3.43, "volume": 1100900.0}, {"date": "2021-10-07", "close": 3.46, "volume": 1167107.0}, {"date": "2021-10-08", "close": 3.53, "volume": 807524.0}, {"date": "2021-10-11", "close": 3.54, "volume": 500814.0}, {"date": "2021-10-12", "close": 3.56, "volume": 738971.0}, {"date": "2021-10-13", "close": 3.64, "volume": 1219643.0}, {"date": "2021-10-14", "close": 3.69, "volume": 927262.0}, {"date": "2021-10-15", "close": 3.72, "volume": 687920.0}, {"date": "2021-10-18", "close": 3.72, "volume": 551189.0}, {"date": "2021-10-19", "close": 3.69, "volume": 461200.0}, {"date": "2021-10-20", "close": 3.83, "volume": 868582.0}, {"date": "2021-10-21", "close": 3.82, "volume": 825935.0}, {"date": "2021-10-22", "close": 3.73, "volume": 965767.0}, {"date": "2021-10-25", "close": 3.74, "volume": 595113.0}, {"date": "2021-10-26", "close": 3.73, "volume": 640256.0}, {"date": "2021-10-27", "close": 3.75, "volume": 639145.0}, {"date": "2021-10-28", "close": 3.82, "volume": 750496.0}, {"date": "2021-10-29", "close": 3.64, "volume": 1796763.0}, {"date": "2021-11-01", "close": 3.83, "volume": 1045106.0}, {"date": "2021-11-02", "close": 3.8, "volume": 591509.0}, {"date": "2021-11-03", "close": 3.94, "volume": 966807.0}, {"date": "2021-11-04", "close": 3.41, "volume": 2387804.0}, {"date": "2021-11-05", "close": 3.57, "volume": 2201422.0}, {"date": "2021-11-08", "close": 3.53, "volume": 1275910.0}, {"date": "2021-11-09", "close": 3.53, "volume": 799760.0}, {"date": "2021-11-10", "close": 3.53, "volume": 1075132.0}, {"date": "2021-11-11", "close": 3.54, "volume": 655583.0}, {"date": "2021-11-12", "close": 3.42, "volume": 1157167.0}, {"date": "2021-11-15", "close": 3.45, "volume": 868104.0}, {"date": "2021-11-16", "close": 3.4, "volume": 1042558.0}, {"date": "2021-11-17", "close": 3.37, "volume": 939297.0}, {"date": "2021-11-18", "close": 3.28, "volume": 1160619.0}, {"date": "2021-11-19", "close": 3.18, "volume": 1194461.0}, {"date": "2021-11-22", "close": 3.13, "volume": 834566.0}, {"date": "2021-11-23", "close": 3.19, "volume": 2715355.0}, {"date": "2021-11-24", "close": 3.17, "volume": 853489.0}, {"date": "2021-11-26", "close": 2.85, "volume": 2649103.0}, {"date": "2021-11-29", "close": 2.83, "volume": 1693146.0}, {"date": "2021-11-30", "close": 2.79, "volume": 2508259.0}, {"date": "2021-12-01", "close": 2.61, "volume": 1694895.0}, {"date": "2021-12-02", "close": 2.69, "volume": 1903286.0}, {"date": "2021-12-03", "close": 2.67, "volume": 4581531.0}, {"date": "2021-12-06", "close": 2.84, "volume": 1251797.0}, {"date": "2021-12-07", "close": 2.83, "volume": 960732.0}, {"date": "2021-12-08", "close": 2.88, "volume": 906827.0}, {"date": "2021-12-09", "close": 2.81, "volume": 1315017.0}, {"date": "2021-12-10", "close": 2.72, "volume": 832538.0}, {"date": "2021-12-13", "close": 2.7, "volume": 1176449.0}, {"date": "2021-12-14", "close": 2.52, "volume": 2212535.0}, {"date": "2021-12-15", "close": 2.58, "volume": 2521073.0}, {"date": "2021-12-16", "close": 2.55, "volume": 1483212.0}, {"date": "2021-12-17", "close": 2.56, "volume": 3921642.0}, {"date": "2021-12-20", "close": 2.46, "volume": 2075295.0}, {"date": "2021-12-21", "close": 2.65, "volume": 1773201.0}, {"date": "2021-12-22", "close": 2.65, "volume": 1083680.0}, {"date": "2021-12-23", "close": 2.67, "volume": 1055131.0}, {"date": "2021-12-27", "close": 2.63, "volume": 1238629.0}, {"date": "2021-12-28", "close": 2.62, "volume": 1075169.0}, {"date": "2021-12-29", "close": 2.76, "volume": 2426663.0}, {"date": "2021-12-30", "close": 2.97, "volume": 1889816.0}, {"date": "2021-12-31", "close": 3.09, "volume": 1703244.0}, {"date": "2022-01-03", "close": 3.26, "volume": 2524204.0}, {"date": "2022-01-04", "close": 3.29, "volume": 2052638.0}, {"date": "2022-01-05", "close": 3.25, "volume": 1824840.0}, {"date": "2022-01-06", "close": 3.36, "volume": 1333153.0}, {"date": "2022-01-07", "close": 3.4, "volume": 4798497.0}, {"date": "2022-01-10", "close": 3.32, "volume": 1625652.0}, {"date": "2022-01-11", "close": 3.27, "volume": 1525928.0}, {"date": "2022-01-12", "close": 3.21, "volume": 1253190.0}, {"date": "2022-01-13", "close": 3.28, "volume": 1360099.0}, {"date": "2022-01-14", "close": 3.31, "volume": 1319878.0}, {"date": "2022-01-18", "close": 3.22, "volume": 1401894.0}, {"date": "2022-01-19", "close": 3.09, "volume": 1354151.0}, {"date": "2022-01-20", "close": 3.06, "volume": 2451957.0}, {"date": "2022-01-21", "close": 3.01, "volume": 1774636.0}, {"date": "2022-01-24", "close": 3.03, "volume": 1597990.0}, {"date": "2022-01-25", "close": 3.07, "volume": 1191493.0}, {"date": "2022-01-26", "close": 3.0, "volume": 1251577.0}, {"date": "2022-01-27", "close": 2.9, "volume": 1500807.0}, {"date": "2022-01-28", "close": 2.89, "volume": 1594753.0}, {"date": "2022-01-31", "close": 3.05, "volume": 2760679.0}, {"date": "2022-02-01", "close": 3.21, "volume": 2153147.0}, {"date": "2022-02-02", "close": 3.23, "volume": 1404983.0}, {"date": "2022-02-03", "close": 3.11, "volume": 1448760.0}, {"date": "2022-02-04", "close": 3.1, "volume": 1545631.0}, {"date": "2022-02-07", "close": 3.04, "volume": 1421122.0}, {"date": "2022-02-08", "close": 3.01, "volume": 1257229.0}, {"date": "2022-02-09", "close": 3.07, "volume": 1061399.0}, {"date": "2022-02-10", "close": 2.99, "volume": 1579747.0}, {"date": "2022-02-11", "close": 2.94, "volume": 1829049.0}, {"date": "2022-02-14", "close": 2.91, "volume": 1065414.0}, {"date": "2022-02-15", "close": 3.01, "volume": 1644694.0}, {"date": "2022-02-16", "close": 3.12, "volume": 2002735.0}, {"date": "2022-02-17", "close": 3.14, "volume": 1089783.0}, {"date": "2022-02-18", "close": 3.14, "volume": 1041942.0}, {"date": "2022-02-22", "close": 3.1, "volume": 1087813.0}, {"date": "2022-02-23", "close": 2.99, "volume": 1077054.0}, {"date": "2022-02-24", "close": 2.96, "volume": 2291743.0}, {"date": "2022-02-25", "close": 2.99, "volume": 1700087.0}, {"date": "2022-02-28", "close": 2.88, "volume": 2034961.0}, {"date": "2022-03-01", "close": 2.73, "volume": 3164512.0}, {"date": "2022-03-02", "close": 2.82, "volume": 1656851.0}, {"date": "2022-03-03", "close": 2.85, "volume": 1366618.0}, {"date": "2022-03-04", "close": 2.81, "volume": 1107113.0}, {"date": "2022-03-07", "close": 2.72, "volume": 1791886.0}, {"date": "2022-03-08", "close": 2.9, "volume": 2245182.0}, {"date": "2022-03-09", "close": 3.05, "volume": 1980834.0}, {"date": "2022-03-10", "close": 3.04, "volume": 780555.0}, {"date": "2022-03-11", "close": 2.99, "volume": 950644.0}, {"date": "2022-03-14", "close": 2.95, "volume": 1513222.0}, {"date": "2022-03-15", "close": 3.08, "volume": 1821220.0}, {"date": "2022-03-16", "close": 3.06, "volume": 1464765.0}, {"date": "2022-03-17", "close": 3.09, "volume": 1442115.0}, {"date": "2022-03-18", "close": 2.92, "volume": 4178331.0}, {"date": "2022-03-21", "close": 2.89, "volume": 1435667.0}, {"date": "2022-03-22", "close": 2.92, "volume": 1248212.0}, {"date": "2022-03-23", "close": 2.86, "volume": 992593.0}, {"date": "2022-03-24", "close": 2.93, "volume": 900995.0}, {"date": "2022-03-25", "close": 3.02, "volume": 1716308.0}, {"date": "2022-03-28", "close": 2.98, "volume": 944964.0}, {"date": "2022-03-29", "close": 3.17, "volume": 2387383.0}, {"date": "2022-03-30", "close": 3.18, "volume": 1305177.0}, {"date": "2022-03-31", "close": 3.2, "volume": 1207464.0}, {"date": "2022-04-01", "close": 3.22, "volume": 1392725.0}, {"date": "2022-04-04", "close": 3.16, "volume": 896158.0}, {"date": "2022-04-05", "close": 2.98, "volume": 1366021.0}, {"date": "2022-04-06", "close": 2.89, "volume": 1183880.0}, {"date": "2022-04-07", "close": 2.8, "volume": 1423808.0}, {"date": "2022-04-08", "close": 2.77, "volume": 1073900.0}, {"date": "2022-04-11", "close": 2.78, "volume": 1668311.0}, {"date": "2022-04-12", "close": 2.81, "volume": 1656920.0}, {"date": "2022-04-13", "close": 2.87, "volume": 1397714.0}, {"date": "2022-04-14", "close": 2.88, "volume": 1329968.0}, {"date": "2022-04-18", "close": 2.77, "volume": 1052585.0}, {"date": "2022-04-19", "close": 2.77, "volume": 2024879.0}, {"date": "2022-04-20", "close": 2.69, "volume": 1031118.0}, {"date": "2022-04-21", "close": 2.61, "volume": 1416398.0}, {"date": "2022-04-22", "close": 2.52, "volume": 1519305.0}, {"date": "2022-04-25", "close": 2.47, "volume": 1477089.0}, {"date": "2022-04-26", "close": 2.36, "volume": 2844909.0}, {"date": "2022-04-27", "close": 2.28, "volume": 2092393.0}, {"date": "2022-04-28", "close": 2.32, "volume": 1349125.0}, {"date": "2022-04-29", "close": 2.25, "volume": 1877213.0}, {"date": "2022-05-02", "close": 2.18, "volume": 1669085.0}, {"date": "2022-05-03", "close": 2.25, "volume": 1233171.0}, {"date": "2022-05-04", "close": 2.33, "volume": 1024722.0}, {"date": "2022-05-05", "close": 2.23, "volume": 2233448.0}, {"date": "2022-05-06", "close": 2.18, "volume": 1544283.0}, {"date": "2022-05-09", "close": 2.11, "volume": 2238655.0}, {"date": "2022-05-10", "close": 2.08, "volume": 1771088.0}, {"date": "2022-05-11", "close": 2.06, "volume": 1429753.0}, {"date": "2022-05-12", "close": 2.17, "volume": 2316726.0}, {"date": "2022-05-13", "close": 2.2, "volume": 1229667.0}, {"date": "2022-05-16", "close": 2.2, "volume": 1100646.0}, {"date": "2022-05-17", "close": 2.28, "volume": 2289586.0}, {"date": "2022-05-18", "close": 2.23, "volume": 1747310.0}, {"date": "2022-05-19", "close": 2.12, "volume": 1695481.0}, {"date": "2022-05-20", "close": 2.1, "volume": 1445768.0}, {"date": "2022-05-23", "close": 2.13, "volume": 1457861.0}, {"date": "2022-05-24", "close": 2.16, "volume": 938115.0}, {"date": "2022-05-25", "close": 2.29, "volume": 2234835.0}, {"date": "2022-05-26", "close": 2.28, "volume": 1450425.0}, {"date": "2022-05-27", "close": 2.3, "volume": 732327.0}, {"date": "2022-05-31", "close": 2.27, "volume": 2902654.0}, {"date": "2022-06-01", "close": 2.24, "volume": 1277065.0}, {"date": "2022-06-02", "close": 2.14, "volume": 5322453.0}, {"date": "2022-06-03", "close": 2.06, "volume": 1853286.0}, {"date": "2022-06-06", "close": 2.05, "volume": 2367719.0}, {"date": "2022-06-07", "close": 2.14, "volume": 2310116.0}, {"date": "2022-06-08", "close": 2.1, "volume": 1743711.0}, {"date": "2022-06-09", "close": 2.04, "volume": 1578502.0}, {"date": "2022-06-10", "close": 2.05, "volume": 1497383.0}, {"date": "2022-06-13", "close": 1.96, "volume": 2821654.0}, {"date": "2022-06-14", "close": 1.84, "volume": 2903525.0}, {"date": "2022-06-15", "close": 1.94, "volume": 1625151.0}, {"date": "2022-06-16", "close": 1.84, "volume": 3893870.0}, {"date": "2022-06-17", "close": 1.85, "volume": 19121860.0}, {"date": "2022-06-21", "close": 1.88, "volume": 2877878.0}, {"date": "2022-06-22", "close": 1.85, "volume": 2729801.0}, {"date": "2022-06-23", "close": 1.9, "volume": 2207839.0}, {"date": "2022-06-24", "close": 1.98, "volume": 4812528.0}, {"date": "2022-06-27", "close": 1.96, "volume": 1406452.0}, {"date": "2022-06-28", "close": 1.86, "volume": 1681603.0}, {"date": "2022-06-29", "close": 1.86, "volume": 1074612.0}, {"date": "2022-06-30", "close": 1.82, "volume": 1720058.0}, {"date": "2022-07-01", "close": 1.89, "volume": 1591329.0}, {"date": "2022-07-05", "close": 1.85, "volume": 2137454.0}, {"date": "2022-07-06", "close": 1.8, "volume": 1765393.0}, {"date": "2022-07-07", "close": 1.81, "volume": 1670906.0}, {"date": "2022-07-08", "close": 1.78, "volume": 1738943.0}, {"date": "2022-07-11", "close": 1.7, "volume": 2291626.0}, {"date": "2022-07-12", "close": 1.73, "volume": 1380444.0}, {"date": "2022-07-13", "close": 1.71, "volume": 984934.0}, {"date": "2022-07-14", "close": 1.7, "volume": 987690.0}, {"date": "2022-07-15", "close": 1.75, "volume": 1080592.0}, {"date": "2022-07-18", "close": 1.75, "volume": 1132402.0}, {"date": "2022-07-19", "close": 1.86, "volume": 1369526.0}, {"date": "2022-07-20", "close": 1.86, "volume": 1345467.0}, {"date": "2022-07-21", "close": 1.78, "volume": 1476401.0}, {"date": "2022-07-22", "close": 1.77, "volume": 986222.0}, {"date": "2022-07-25", "close": 1.83, "volume": 926098.0}, {"date": "2022-07-26", "close": 1.82, "volume": 672707.0}, {"date": "2022-07-27", "close": 1.82, "volume": 1602305.0}, {"date": "2022-07-28", "close": 1.82, "volume": 2414560.0}, {"date": "2022-07-29", "close": 1.73, "volume": 3834097.0}, {"date": "2022-08-01", "close": 1.78, "volume": 1490416.0}, {"date": "2022-08-02", "close": 1.72, "volume": 1379075.0}, {"date": "2022-08-03", "close": 1.74, "volume": 2685781.0}, {"date": "2022-08-04", "close": 1.74, "volume": 3062498.0}, {"date": "2022-08-05", "close": 1.73, "volume": 2023587.0}, {"date": "2022-08-08", "close": 1.89, "volume": 2295171.0}, {"date": "2022-08-09", "close": 1.84, "volume": 3841594.0}, {"date": "2022-08-10", "close": 1.84, "volume": 4327060.0}, {"date": "2022-08-11", "close": 1.89, "volume": 2468289.0}, {"date": "2022-08-12", "close": 1.99, "volume": 2622684.0}, {"date": "2022-08-15", "close": 1.95, "volume": 932915.0}, {"date": "2022-08-16", "close": 1.89, "volume": 1636199.0}, {"date": "2022-08-17", "close": 1.88, "volume": 680721.0}, {"date": "2022-08-18", "close": 1.87, "volume": 1116261.0}, {"date": "2022-08-19", "close": 1.77, "volume": 2209159.0}, {"date": "2022-08-22", "close": 1.72, "volume": 1645913.0}, {"date": "2022-08-23", "close": 1.71, "volume": 1420875.0}, {"date": "2022-08-24", "close": 1.65, "volume": 1592671.0}, {"date": "2022-08-25", "close": 1.67, "volume": 1393636.0}, {"date": "2022-08-26", "close": 1.59, "volume": 2503343.0}, {"date": "2022-08-29", "close": 1.55, "volume": 1124398.0}, {"date": "2022-08-30", "close": 1.5, "volume": 1826362.0}, {"date": "2022-08-31", "close": 1.46, "volume": 3896254.0}, {"date": "2022-09-01", "close": 1.43, "volume": 1780432.0}, {"date": "2022-09-02", "close": 1.44, "volume": 2208048.0}, {"date": "2022-09-06", "close": 1.41, "volume": 2525479.0}, {"date": "2022-09-07", "close": 1.37, "volume": 3296887.0}, {"date": "2022-09-08", "close": 1.33, "volume": 2832783.0}, {"date": "2022-09-09", "close": 1.4, "volume": 1527485.0}, {"date": "2022-09-12", "close": 1.46, "volume": 1711916.0}, {"date": "2022-09-13", "close": 1.35, "volume": 2315573.0}, {"date": "2022-09-14", "close": 1.3, "volume": 2773978.0}, {"date": "2022-09-15", "close": 1.3, "volume": 2552662.0}, {"date": "2022-09-16", "close": 1.32, "volume": 3872300.0}, {"date": "2022-09-19", "close": 1.3, "volume": 2334088.0}, {"date": "2022-09-20", "close": 1.26, "volume": 2274682.0}, {"date": "2022-09-21", "close": 1.25, "volume": 1098605.0}, {"date": "2022-09-22", "close": 1.24, "volume": 1936636.0}, {"date": "2022-09-23", "close": 1.15, "volume": 1755149.0}, {"date": "2022-09-26", "close": 1.06, "volume": 1631932.0}, {"date": "2022-09-27", "close": 1.03, "volume": 1189416.0}, {"date": "2022-09-28", "close": 1.08, "volume": 2566495.0}, {"date": "2022-09-29", "close": 0.9936, "volume": 2249363.0}, {"date": "2022-09-30", "close": 0.9901, "volume": 2624280.0}, {"date": "2022-10-03", "close": 0.9846, "volume": 1696172.0}, {"date": "2022-10-04", "close": 1.04, "volume": 4028269.0}, {"date": "2022-10-05", "close": 0.9801, "volume": 1941711.0}, {"date": "2022-10-06", "close": 0.9433, "volume": 1923903.0}, {"date": "2022-10-07", "close": 0.9182, "volume": 1602062.0}, {"date": "2022-10-10", "close": 0.9388, "volume": 1477742.0}, {"date": "2022-10-11", "close": 0.9966, "volume": 1248817.0}, {"date": "2022-10-12", "close": 0.9714, "volume": 1288469.0}, {"date": "2022-10-13", "close": 0.9998, "volume": 2730755.0}, {"date": "2022-10-14", "close": 1.01, "volume": 2826351.0}, {"date": "2022-10-17", "close": 1.07, "volume": 1562156.0}, {"date": "2022-10-18", "close": 1.1, "volume": 1201814.0}, {"date": "2022-10-19", "close": 1.06, "volume": 836250.0}, {"date": "2022-10-20", "close": 1.07, "volume": 865843.0}, {"date": "2022-10-21", "close": 1.07, "volume": 1129667.0}, {"date": "2022-10-24", "close": 1.13, "volume": 1356341.0}, {"date": "2022-10-25", "close": 1.24, "volume": 1729726.0}, {"date": "2022-10-26", "close": 1.2, "volume": 1147703.0}, {"date": "2022-10-27", "close": 1.2, "volume": 844893.0}, {"date": "2022-10-28", "close": 1.3, "volume": 1853345.0}, {"date": "2022-10-31", "close": 1.36, "volume": 2150052.0}, {"date": "2022-11-01", "close": 1.36, "volume": 1610424.0}, {"date": "2022-11-02", "close": 1.35, "volume": 1169273.0}, {"date": "2022-11-03", "close": 1.18, "volume": 1636882.0}, {"date": "2022-11-04", "close": 1.2, "volume": 1457403.0}, {"date": "2022-11-07", "close": 1.28, "volume": 1417517.0}, {"date": "2022-11-08", "close": 1.26, "volume": 2204340.0}, {"date": "2022-11-09", "close": 1.17, "volume": 1063763.0}, {"date": "2022-11-10", "close": 1.33, "volume": 2465235.0}, {"date": "2022-11-11", "close": 1.24, "volume": 2103193.0}, {"date": "2022-11-14", "close": 1.16, "volume": 1721530.0}, {"date": "2022-11-15", "close": 1.18, "volume": 1299557.0}, {"date": "2022-11-16", "close": 1.07, "volume": 1645358.0}, {"date": "2022-11-17", "close": 1.07, "volume": 1424531.0}, {"date": "2022-11-18", "close": 1.07, "volume": 1279892.0}, {"date": "2022-11-21", "close": 1.04, "volume": 1012468.0}, {"date": "2022-11-22", "close": 1.05, "volume": 1124031.0}, {"date": "2022-11-23", "close": 1.04, "volume": 1432829.0}, {"date": "2022-11-25", "close": 1.03, "volume": 706924.0}, {"date": "2022-11-28", "close": 0.9767, "volume": 2443550.0}, {"date": "2022-11-29", "close": 1.01, "volume": 1523594.0}, {"date": "2022-11-30", "close": 0.99, "volume": 7890593.0}, {"date": "2022-12-01", "close": 1.01, "volume": 2260961.0}, {"date": "2022-12-02", "close": 0.9949, "volume": 1605313.0}, {"date": "2022-12-05", "close": 0.8451, "volume": 16021930.0}, {"date": "2022-12-06", "close": 0.811, "volume": 8766018.0}, {"date": "2022-12-07", "close": 0.7962, "volume": 8821581.0}, {"date": "2022-12-08", "close": 0.795, "volume": 4591622.0}, {"date": "2022-12-09", "close": 0.7687, "volume": 6736971.0}, {"date": "2022-12-12", "close": 0.7661, "volume": 5258687.0}, {"date": "2022-12-13", "close": 0.7796, "volume": 5046784.0}, {"date": "2022-12-14", "close": 0.7567, "volume": 7061735.0}, {"date": "2022-12-15", "close": 0.7364, "volume": 5885351.0}, {"date": "2022-12-16", "close": 0.7104, "volume": 52828190.0}, {"date": "2022-12-19", "close": 0.6367, "volume": 10774700.0}, {"date": "2022-12-20", "close": 0.647, "volume": 6411383.0}, {"date": "2022-12-21", "close": 0.64, "volume": 2565238.0}, {"date": "2022-12-22", "close": 0.6283, "volume": 3204156.0}, {"date": "2022-12-23", "close": 0.6564, "volume": 2861612.0}, {"date": "2022-12-27", "close": 0.65, "volume": 1812438.0}, {"date": "2022-12-28", "close": 0.6375, "volume": 1932702.0}, {"date": "2022-12-29", "close": 0.644, "volume": 1832282.0}, {"date": "2022-12-30", "close": 0.6468, "volume": 2185775.0}, {"date": "2023-01-03", "close": 0.6575, "volume": 2041068.0}, {"date": "2023-01-04", "close": 0.7123, "volume": 2981914.0}, {"date": "2023-01-05", "close": 0.6785, "volume": 4301254.0}, {"date": "2023-01-06", "close": 0.7613, "volume": 3594596.0}, {"date": "2023-01-09", "close": 0.8, "volume": 4012765.0}, {"date": "2023-01-10", "close": 0.8361, "volume": 3549298.0}, {"date": "2023-01-11", "close": 0.8443, "volume": 2509032.0}, {"date": "2023-01-12", "close": 0.8214, "volume": 2040624.0}, {"date": "2023-01-13", "close": 0.7449, "volume": 4145176.0}, {"date": "2023-01-17", "close": 0.7237, "volume": 4213391.0}, {"date": "2023-01-18", "close": 0.7471, "volume": 3735377.0}, {"date": "2023-01-19", "close": 0.7282, "volume": 2859735.0}, {"date": "2023-01-20", "close": 0.7619, "volume": 2993783.0}, {"date": "2023-01-23", "close": 0.7773, "volume": 3420148.0}, {"date": "2023-01-24", "close": 0.7268, "volume": 2247136.0}, {"date": "2023-01-25", "close": 0.718, "volume": 2561866.0}, {"date": "2023-01-26", "close": 0.7409, "volume": 2074886.0}, {"date": "2023-01-27", "close": 0.7637, "volume": 2377416.0}, {"date": "2023-01-30", "close": 0.792, "volume": 3115468.0}, {"date": "2023-01-31", "close": 0.7914, "volume": 1596804.0}, {"date": "2023-02-01", "close": 0.7337, "volume": 3040409.0}, {"date": "2023-02-02", "close": 0.7264, "volume": 3691576.0}, {"date": "2023-02-03", "close": 0.745, "volume": 3239511.0}, {"date": "2023-02-06", "close": 0.7174, "volume": 4360216.0}, {"date": "2023-02-07", "close": 0.7113, "volume": 2465310.0}, {"date": "2023-02-08", "close": 0.6984, "volume": 2920432.0}, {"date": "2023-02-09", "close": 0.6672, "volume": 2683242.0}, {"date": "2023-02-10", "close": 0.6694, "volume": 3112124.0}, {"date": "2023-02-13", "close": 0.6875, "volume": 1222709.0}, {"date": "2023-02-14", "close": 0.649, "volume": 2432240.0}, {"date": "2023-02-15", "close": 0.698, "volume": 4167399.0}, {"date": "2023-02-16", "close": 0.8024, "volume": 5840198.0}, {"date": "2023-02-17", "close": 0.8625, "volume": 6052397.0}, {"date": "2023-02-21", "close": 0.7923, "volume": 5521057.0}, {"date": "2023-02-22", "close": 0.8195, "volume": 5494700.0}, {"date": "2023-02-23", "close": 0.8264, "volume": 3348084.0}, {"date": "2023-02-24", "close": 0.9099, "volume": 8129560.0}, {"date": "2023-02-27", "close": 1.04, "volume": 6606209.0}, {"date": "2023-02-28", "close": 0.98, "volume": 4278839.0}, {"date": "2023-03-01", "close": 0.93, "volume": 3139270.0}, {"date": "2023-03-02", "close": 1.48, "volume": 30966340.0}, {"date": "2023-03-03", "close": 1.65, "volume": 7557283.0}, {"date": "2023-03-06", "close": 1.79, "volume": 8229838.0}, {"date": "2023-03-07", "close": 1.85, "volume": 6078559.0}, {"date": "2023-03-08", "close": 1.89, "volume": 4095067.0}, {"date": "2023-03-09", "close": 1.76, "volume": 4572025.0}, {"date": "2023-03-10", "close": 1.5, "volume": 4254350.0}, {"date": "2023-03-13", "close": 1.47, "volume": 2456672.0}, {"date": "2023-03-14", "close": 1.58, "volume": 2845409.0}, {"date": "2023-03-15", "close": 1.53, "volume": 2557305.0}, {"date": "2023-03-16", "close": 1.56, "volume": 2476583.0}, {"date": "2023-03-17", "close": 1.6, "volume": 29027450.0}, {"date": "2023-03-20", "close": 1.57, "volume": 2721285.0}, {"date": "2023-03-21", "close": 1.45, "volume": 3188423.0}, {"date": "2023-03-22", "close": 1.33, "volume": 4412511.0}, {"date": "2023-03-23", "close": 1.32, "volume": 2510448.0}, {"date": "2023-03-24", "close": 1.32, "volume": 2604969.0}, {"date": "2023-03-27", "close": 1.31, "volume": 2425892.0}, {"date": "2023-03-28", "close": 1.28, "volume": 1688280.0}, {"date": "2023-03-29", "close": 1.35, "volume": 1945303.0}, {"date": "2023-03-30", "close": 1.36, "volume": 1098900.0}, {"date": "2023-03-31", "close": 1.35, "volume": 2156013.0}, {"date": "2023-04-03", "close": 1.31, "volume": 1051791.0}, {"date": "2023-04-04", "close": 1.25, "volume": 845240.0}, {"date": "2023-04-05", "close": 1.22, "volume": 1115207.0}, {"date": "2023-04-06", "close": 1.26, "volume": 448639.0}, {"date": "2023-04-10", "close": 1.24, "volume": 1299579.0}, {"date": "2023-04-11", "close": 1.2, "volume": 22608190.0}, {"date": "2023-04-12", "close": 1.16, "volume": 9128802.0}, {"date": "2023-04-13", "close": 1.1, "volume": 10809390.0}, {"date": "2023-04-14", "close": 1.07, "volume": 3786673.0}, {"date": "2023-04-17", "close": 1.07, "volume": 2524772.0}, {"date": "2023-04-18", "close": 0.99, "volume": 5437005.0}, {"date": "2023-04-19", "close": 1.0, "volume": 4750323.0}, {"date": "2023-04-20", "close": 0.9861, "volume": 2347258.0}, {"date": "2023-04-21", "close": 0.9624, "volume": 3074086.0}, {"date": "2023-04-24", "close": 0.9471, "volume": 1278512.0}, {"date": "2023-04-25", "close": 0.9022, "volume": 1322714.0}, {"date": "2023-04-26", "close": 0.9026, "volume": 1355825.0}, {"date": "2023-04-27", "close": 0.9081, "volume": 2862616.0}, {"date": "2023-04-28", "close": 0.9134, "volume": 854888.0}, {"date": "2023-05-01", "close": 0.87, "volume": 1256660.0}, {"date": "2023-05-02", "close": 0.83, "volume": 1141248.0}, {"date": "2023-05-03", "close": 0.83, "volume": 1397957.0}, {"date": "2023-05-04", "close": 0.8565, "volume": 1193303.0}, {"date": "2023-05-05", "close": 0.8812, "volume": 924172.0}, {"date": "2023-05-08", "close": 0.8668, "volume": 1599918.0}, {"date": "2023-05-09", "close": 0.8861, "volume": 5215091.0}, {"date": "2023-05-10", "close": 0.8816, "volume": 2825848.0}, {"date": "2023-05-11", "close": 0.88, "volume": 1842005.0}, {"date": "2023-05-12", "close": 0.8765, "volume": 2122318.0}, {"date": "2023-05-15", "close": 0.875, "volume": 2500276.0}, {"date": "2023-05-16", "close": 0.8776, "volume": 2759130.0}, {"date": "2023-05-17", "close": 0.9563, "volume": 4812453.0}, {"date": "2023-05-18", "close": 0.9958, "volume": 5115587.0}, {"date": "2023-05-19", "close": 1.0, "volume": 5511036.0}, {"date": "2023-05-22", "close": 1.05, "volume": 3033981.0}, {"date": "2023-05-23", "close": 1.16, "volume": 5436908.0}, {"date": "2023-05-24", "close": 1.13, "volume": 3207422.0}, {"date": "2023-05-25", "close": 1.15, "volume": 2261987.0}, {"date": "2023-05-26", "close": 1.14, "volume": 2142581.0}, {"date": "2023-05-30", "close": 1.26, "volume": 3052221.0}, {"date": "2023-05-31", "close": 1.36, "volume": 5796175.0}, {"date": "2023-06-01", "close": 1.46, "volume": 6459844.0}, {"date": "2023-06-02", "close": 1.69, "volume": 10024460.0}, {"date": "2023-06-05", "close": 1.74, "volume": 8801360.0}, {"date": "2023-06-06", "close": 1.98, "volume": 6953989.0}, {"date": "2023-06-07", "close": 2.32, "volume": 14049560.0}, {"date": "2023-06-08", "close": 2.62, "volume": 7208872.0}, {"date": "2023-06-09", "close": 2.66, "volume": 6957730.0}, {"date": "2023-06-12", "close": 2.98, "volume": 8054442.0}, {"date": "2023-06-13", "close": 3.1, "volume": 6847904.0}, {"date": "2023-06-14", "close": 3.05, "volume": 7609325.0}, {"date": "2023-06-15", "close": 2.87, "volume": 5035169.0}, {"date": "2023-06-16", "close": 2.57, "volume": 5555996.0}, {"date": "2023-06-20", "close": 2.22, "volume": 3078230.0}, {"date": "2023-06-21", "close": 1.95, "volume": 5203493.0}, {"date": "2023-06-22", "close": 1.94, "volume": 1314801.0}, {"date": "2023-06-23", "close": 1.98, "volume": 6256666.0}, {"date": "2023-06-26", "close": 1.9, "volume": 2792039.0}, {"date": "2023-06-27", "close": 1.75, "volume": 2564215.0}, {"date": "2023-06-28", "close": 1.98, "volume": 2663643.0}, {"date": "2023-06-29", "close": 2.0, "volume": 2316227.0}, {"date": "2023-06-30", "close": 2.25, "volume": 4144044.0}, {"date": "2023-07-03", "close": 2.32, "volume": 2689274.0}, {"date": "2023-07-05", "close": 2.33, "volume": 3844798.0}, {"date": "2023-07-06", "close": 2.3, "volume": 1712757.0}, {"date": "2023-07-07", "close": 2.44, "volume": 3011122.0}, {"date": "2023-07-10", "close": 2.5, "volume": 2420925.0}, {"date": "2023-07-11", "close": 2.52, "volume": 1776228.0}, {"date": "2023-07-12", "close": 2.51, "volume": 1695868.0}, {"date": "2023-07-13", "close": 2.5, "volume": 1252149.0}, {"date": "2023-07-14", "close": 2.57, "volume": 1215072.0}, {"date": "2023-07-17", "close": 2.68, "volume": 1378285.0}, {"date": "2023-07-18", "close": 2.69, "volume": 1997642.0}, {"date": "2023-07-19", "close": 2.74, "volume": 1196050.0}, {"date": "2023-07-20", "close": 2.65, "volume": 1377714.0}, {"date": "2023-07-21", "close": 2.485, "volume": 2622403.0}, {"date": "2023-07-24", "close": 2.48, "volume": 1281432.0}, {"date": "2023-07-25", "close": 2.36, "volume": 1246716.0}, {"date": "2023-07-26", "close": 2.4, "volume": 1069075.0}, {"date": "2023-07-27", "close": 2.175, "volume": 1391791.0}, {"date": "2023-07-28", "close": 2.08, "volume": 1333555.0}, {"date": "2023-07-31", "close": 2.09, "volume": 932531.0}, {"date": "2023-08-01", "close": 2.12, "volume": 982087.0}, {"date": "2023-08-02", "close": 2.34, "volume": 1759529.0}, {"date": "2023-08-03", "close": 2.5, "volume": 2379318.0}, {"date": "2023-08-04", "close": 2.7, "volume": 1287335.0}, {"date": "2023-08-07", "close": 2.97, "volume": 5241458.0}, {"date": "2023-08-08", "close": 3.26, "volume": 4702240.0}, {"date": "2023-08-09", "close": 3.09, "volume": 2495692.0}, {"date": "2023-08-10", "close": 3.07, "volume": 1720504.0}, {"date": "2023-08-11", "close": 2.85, "volume": 1637162.0}, {"date": "2023-08-14", "close": 2.98, "volume": 609431.0}, {"date": "2023-08-15", "close": 2.78, "volume": 952583.0}, {"date": "2023-08-16", "close": 2.73, "volume": 1103035.0}, {"date": "2023-08-17", "close": 2.74, "volume": 1328695.0}, {"date": "2023-08-18", "close": 2.95, "volume": 1324220.0}, {"date": "2023-08-21", "close": 2.88, "volume": 946477.0}, {"date": "2023-08-22", "close": 2.89, "volume": 1065786.0}, {"date": "2023-08-23", "close": 2.96, "volume": 965983.0}, {"date": "2023-08-24", "close": 2.97, "volume": 1153526.0}, {"date": "2023-08-25", "close": 2.91, "volume": 647738.0}, {"date": "2023-08-28", "close": 2.75, "volume": 1846010.0}, {"date": "2023-08-29", "close": 2.77, "volume": 1196071.0}, {"date": "2023-08-30", "close": 2.98, "volume": 1576542.0}, {"date": "2023-08-31", "close": 2.715, "volume": 7121485.0}, {"date": "2023-09-01", "close": 2.63, "volume": 1409983.0}, {"date": "2023-09-05", "close": 2.58, "volume": 2329644.0}, {"date": "2023-09-06", "close": 2.41, "volume": 1969523.0}, {"date": "2023-09-07", "close": 2.35, "volume": 3489233.0}, {"date": "2023-09-08", "close": 2.3, "volume": 1136400.0}, {"date": "2023-09-11", "close": 2.26, "volume": 1597116.0}, {"date": "2023-09-12", "close": 2.36, "volume": 1429255.0}, {"date": "2023-09-13", "close": 2.33, "volume": 1444618.0}, {"date": "2023-09-14", "close": 2.52, "volume": 1425785.0}, {"date": "2023-09-15", "close": 2.31, "volume": 7873809.0}, {"date": "2023-09-18", "close": 2.33, "volume": 1672975.0}, {"date": "2023-09-19", "close": 2.31, "volume": 1447718.0}, {"date": "2023-09-20", "close": 2.38, "volume": 1062740.0}, {"date": "2023-09-21", "close": 2.19, "volume": 1272312.0}, {"date": "2023-09-22", "close": 2.25, "volume": 1042298.0}, {"date": "2023-09-25", "close": 2.34, "volume": 1055838.0}, {"date": "2023-09-26", "close": 2.23, "volume": 811352.0}, {"date": "2023-09-27", "close": 2.03, "volume": 1119520.0}, {"date": "2023-09-28", "close": 1.93, "volume": 1895576.0}, {"date": "2023-09-29", "close": 1.94, "volume": 1035908.0}, {"date": "2023-10-02", "close": 1.89, "volume": 984203.0}, {"date": "2023-10-03", "close": 1.81, "volume": 976681.0}, {"date": "2023-10-04", "close": 1.88, "volume": 834844.0}, {"date": "2023-10-05", "close": 1.88, "volume": 788846.0}, {"date": "2023-10-06", "close": 1.83, "volume": 849975.0}, {"date": "2023-10-09", "close": 1.86, "volume": 813579.0}, {"date": "2023-10-10", "close": 1.98, "volume": 1149390.0}, {"date": "2023-10-11", "close": 2.0, "volume": 752328.0}, {"date": "2023-10-12", "close": 1.99, "volume": 1252070.0}, {"date": "2023-10-13", "close": 1.88, "volume": 1029416.0}, {"date": "2023-10-16", "close": 1.91, "volume": 863443.0}, {"date": "2023-10-17", "close": 1.86, "volume": 1563392.0}, {"date": "2023-10-18", "close": 1.88, "volume": 811619.0}, {"date": "2023-10-19", "close": 1.87, "volume": 845995.0}, {"date": "2023-10-20", "close": 1.78, "volume": 863266.0}, {"date": "2023-10-23", "close": 1.72, "volume": 712171.0}, {"date": "2023-10-24", "close": 1.97, "volume": 1814415.0}, {"date": "2023-10-25", "close": 1.94, "volume": 853391.0}, {"date": "2023-10-26", "close": 2.05, "volume": 944851.0}, {"date": "2023-10-27", "close": 1.98, "volume": 892609.0}, {"date": "2023-10-30", "close": 2.06, "volume": 1020899.0}, {"date": "2023-10-31", "close": 2.07, "volume": 1103964.0}, {"date": "2023-11-01", "close": 2.12, "volume": 1012356.0}, {"date": "2023-11-02", "close": 2.22, "volume": 1536939.0}, {"date": "2023-11-03", "close": 2.45, "volume": 2547144.0}, {"date": "2023-11-06", "close": 2.225, "volume": 1037238.0}, {"date": "2023-11-07", "close": 2.135, "volume": 929186.0}, {"date": "2023-11-08", "close": 2.05, "volume": 962129.0}, {"date": "2023-11-09", "close": 2.02, "volume": 713889.0}, {"date": "2023-11-10", "close": 2.07, "volume": 894117.0}, {"date": "2023-11-13", "close": 1.97, "volume": 731762.0}, {"date": "2023-11-14", "close": 2.2, "volume": 1392129.0}, {"date": "2023-11-15", "close": 2.18, "volume": 978624.0}, {"date": "2023-11-16", "close": 2.1, "volume": 670812.0}, {"date": "2023-11-17", "close": 2.12, "volume": 1207839.0}, {"date": "2023-11-20", "close": 2.08, "volume": 553546.0}, {"date": "2023-11-21", "close": 2.01, "volume": 713096.0}, {"date": "2023-11-22", "close": 2.05, "volume": 525083.0}, {"date": "2023-11-24", "close": 2.06, "volume": 346605.0}, {"date": "2023-11-27", "close": 2.02, "volume": 811313.0}, {"date": "2023-11-28", "close": 2.11, "volume": 680355.0}, {"date": "2023-11-29", "close": 2.24, "volume": 1491130.0}, {"date": "2023-11-30", "close": 2.34, "volume": 1295922.0}, {"date": "2023-12-01", "close": 2.65, "volume": 1662152.0}, {"date": "2023-12-04", "close": 2.57, "volume": 949810.0}, {"date": "2023-12-05", "close": 2.61, "volume": 1117270.0}, {"date": "2023-12-06", "close": 2.55, "volume": 1076585.0}, {"date": "2023-12-07", "close": 2.55, "volume": 1205897.0}, {"date": "2023-12-08", "close": 2.48, "volume": 2090713.0}, {"date": "2023-12-11", "close": 2.44, "volume": 788125.0}, {"date": "2023-12-12", "close": 2.39, "volume": 972147.0}, {"date": "2023-12-13", "close": 2.63, "volume": 2752119.0}, {"date": "2023-12-14", "close": 3.06, "volume": 2671850.0}, {"date": "2023-12-15", "close": 2.97, "volume": 11133300.0}, {"date": "2023-12-18", "close": 3.23, "volume": 2430735.0}, {"date": "2023-12-19", "close": 3.48, "volume": 2788622.0}, {"date": "2023-12-20", "close": 3.44, "volume": 2267250.0}, {"date": "2023-12-21", "close": 3.56, "volume": 1377730.0}, {"date": "2023-12-22", "close": 3.58, "volume": 1235519.0}, {"date": "2023-12-26", "close": 3.75, "volume": 1080132.0}, {"date": "2023-12-27", "close": 3.8, "volume": 1937306.0}, {"date": "2023-12-28", "close": 3.78, "volume": 1287580.0}, {"date": "2023-12-29", "close": 3.74, "volume": 854623.0}, {"date": "2024-01-02", "close": 3.59, "volume": 1266479.0}, {"date": "2024-01-03", "close": 3.48, "volume": 1191703.0}, {"date": "2024-01-04", "close": 3.35, "volume": 1334428.0}, {"date": "2024-01-05", "close": 3.29, "volume": 1449206.0}, {"date": "2024-01-08", "close": 3.19, "volume": 619665.0}, {"date": "2024-01-09", "close": 3.05, "volume": 868752.0}, {"date": "2024-01-10", "close": 3.04, "volume": 885532.0}, {"date": "2024-01-11", "close": 2.95, "volume": 1235700.0}, {"date": "2024-01-12", "close": 3.02, "volume": 971131.0}, {"date": "2024-01-16", "close": 3.0, "volume": 1355495.0}, {"date": "2024-01-17", "close": 3.01, "volume": 8406268.0}, {"date": "2024-01-18", "close": 2.8, "volume": 984424.0}, {"date": "2024-01-19", "close": 2.88, "volume": 1077371.0}, {"date": "2024-01-22", "close": 2.9, "volume": 632752.0}, {"date": "2024-01-23", "close": 2.91, "volume": 760389.0}, {"date": "2024-01-24", "close": 2.85, "volume": 879295.0}, {"date": "2024-01-25", "close": 2.9, "volume": 1068853.0}, {"date": "2024-01-26", "close": 2.94, "volume": 458713.0}, {"date": "2024-01-29", "close": 3.07, "volume": 562005.0}, {"date": "2024-01-30", "close": 3.05, "volume": 580662.0}, {"date": "2024-01-31", "close": 2.87, "volume": 1107429.0}, {"date": "2024-02-01", "close": 2.91, "volume": 730227.0}, {"date": "2024-02-02", "close": 2.75, "volume": 863053.0}, {"date": "2024-02-05", "close": 2.66, "volume": 642433.0}, {"date": "2024-02-06", "close": 2.6, "volume": 773464.0}, {"date": "2024-02-07", "close": 2.58, "volume": 1432281.0}, {"date": "2024-02-08", "close": 2.63, "volume": 555845.0}, {"date": "2024-02-09", "close": 2.7, "volume": 668462.0}, {"date": "2024-02-12", "close": 2.83, "volume": 719013.0}, {"date": "2024-02-13", "close": 2.61, "volume": 1157925.0}, {"date": "2024-02-14", "close": 2.79, "volume": 842034.0}, {"date": "2024-02-15", "close": 3.11, "volume": 1351947.0}, {"date": "2024-02-16", "close": 2.96, "volume": 860570.0}, {"date": "2024-02-20", "close": 3.01, "volume": 850130.0}, {"date": "2024-02-21", "close": 3.01, "volume": 833362.0}, {"date": "2024-02-22", "close": 2.94, "volume": 913626.0}, {"date": "2024-02-23", "close": 2.96, "volume": 1161179.0}, {"date": "2024-02-26", "close": 3.0, "volume": 1390835.0}, {"date": "2024-02-27", "close": 3.21, "volume": 1965620.0}, {"date": "2024-02-28", "close": 3.34, "volume": 1573232.0}, {"date": "2024-02-29", "close": 3.28, "volume": 1870511.0}, {"date": "2024-03-01", "close": 3.22, "volume": 1349278.0}, {"date": "2024-03-04", "close": 3.09, "volume": 1122811.0}, {"date": "2024-03-05", "close": 2.99, "volume": 1004243.0}, {"date": "2024-03-06", "close": 2.8, "volume": 1247355.0}, {"date": "2024-03-07", "close": 2.75, "volume": 1709385.0}, {"date": "2024-03-08", "close": 2.79, "volume": 1985834.0}, {"date": "2024-03-11", "close": 2.71, "volume": 960998.0}, {"date": "2024-03-12", "close": 2.65, "volume": 1359133.0}, {"date": "2024-03-13", "close": 2.59, "volume": 1117249.0}, {"date": "2024-03-14", "close": 2.53, "volume": 1381942.0}, {"date": "2024-03-15", "close": 2.45, "volume": 7543247.0}, {"date": "2024-03-18", "close": 2.42, "volume": 1233100.0}, {"date": "2024-03-19", "close": 2.35, "volume": 1609328.0}, {"date": "2024-03-20", "close": 2.49, "volume": 1317238.0}, {"date": "2024-03-21", "close": 2.62, "volume": 1866684.0}, {"date": "2024-03-22", "close": 2.59, "volume": 1345567.0}, {"date": "2024-03-25", "close": 2.43, "volume": 729408.0}, {"date": "2024-03-26", "close": 2.35, "volume": 807896.0}, {"date": "2024-03-27", "close": 2.41, "volume": 1798154.0}, {"date": "2024-03-28", "close": 2.46, "volume": 1042914.0}, {"date": "2024-04-01", "close": 2.35, "volume": 672188.0}, {"date": "2024-04-02", "close": 2.3, "volume": 903366.0}, {"date": "2024-04-03", "close": 2.43, "volume": 754162.0}, {"date": "2024-04-04", "close": 2.52, "volume": 1071430.0}, {"date": "2024-04-05", "close": 2.59, "volume": 657103.0}, {"date": "2024-04-08", "close": 2.71, "volume": 676728.0}, {"date": "2024-04-09", "close": 2.74, "volume": 511686.0}, {"date": "2024-04-10", "close": 2.59, "volume": 970075.0}, {"date": "2024-04-11", "close": 2.61, "volume": 727229.0}, {"date": "2024-04-12", "close": 2.53, "volume": 518532.0}, {"date": "2024-04-15", "close": 2.54, "volume": 752517.0}, {"date": "2024-04-16", "close": 2.36, "volume": 621618.0}, {"date": "2024-04-17", "close": 2.35, "volume": 535605.0}, {"date": "2024-04-18", "close": 2.36, "volume": 744232.0}, {"date": "2024-04-19", "close": 2.41, "volume": 743072.0}, {"date": "2024-04-22", "close": 2.43, "volume": 660795.0}, {"date": "2024-04-23", "close": 2.41, "volume": 516974.0}, {"date": "2024-04-24", "close": 2.41, "volume": 655926.0}, {"date": "2024-04-25", "close": 2.38, "volume": 710419.0}, {"date": "2024-04-26", "close": 2.43, "volume": 460596.0}, {"date": "2024-04-29", "close": 2.4, "volume": 602072.0}, {"date": "2024-04-30", "close": 2.36, "volume": 652171.0}, {"date": "2024-05-01", "close": 2.36, "volume": 761883.0}, {"date": "2024-05-02", "close": 2.42, "volume": 683536.0}, {"date": "2024-05-03", "close": 2.62, "volume": 913398.0}, {"date": "2024-05-06", "close": 2.56, "volume": 503177.0}, {"date": "2024-05-07", "close": 2.31, "volume": 1122399.0}, {"date": "2024-05-08", "close": 2.22, "volume": 884212.0}, {"date": "2024-05-09", "close": 2.32, "volume": 700214.0}, {"date": "2024-05-10", "close": 2.27, "volume": 719914.0}, {"date": "2024-05-13", "close": 2.39, "volume": 915743.0}, {"date": "2024-05-14", "close": 2.6, "volume": 1813372.0}, {"date": "2024-05-15", "close": 2.38, "volume": 721852.0}, {"date": "2024-05-16", "close": 2.39, "volume": 647415.0}, {"date": "2024-05-17", "close": 2.37, "volume": 532291.0}, {"date": "2024-05-20", "close": 2.35, "volume": 740741.0}, {"date": "2024-05-21", "close": 2.39, "volume": 942603.0}, {"date": "2024-05-22", "close": 2.38, "volume": 613483.0}, {"date": "2024-05-23", "close": 2.29, "volume": 942187.0}, {"date": "2024-05-24", "close": 2.295, "volume": 514967.0}, {"date": "2024-05-28", "close": 2.41, "volume": 1179102.0}, {"date": "2024-05-29", "close": 2.29, "volume": 809288.0}, {"date": "2024-05-30", "close": 2.34, "volume": 513950.0}, {"date": "2024-05-31", "close": 2.43, "volume": 904194.0}, {"date": "2024-06-03", "close": 2.52, "volume": 967439.0}, {"date": "2024-06-04", "close": 2.75, "volume": 1133065.0}, {"date": "2024-06-05", "close": 2.98, "volume": 1295794.0}, {"date": "2024-06-06", "close": 2.93, "volume": 1088870.0}, {"date": "2024-06-07", "close": 2.78, "volume": 1153297.0}, {"date": "2024-06-10", "close": 2.76, "volume": 771136.0}, {"date": "2024-06-11", "close": 2.8, "volume": 668348.0}, {"date": "2024-06-12", "close": 2.93, "volume": 1179169.0}, {"date": "2024-06-13", "close": 2.77, "volume": 919090.0}, {"date": "2024-06-14", "close": 2.82, "volume": 1294929.0}, {"date": "2024-06-17", "close": 2.81, "volume": 747571.0}, {"date": "2024-06-18", "close": 2.81, "volume": 596862.0}, {"date": "2024-06-20", "close": 2.83, "volume": 556513.0}, {"date": "2024-06-21", "close": 2.62, "volume": 4459541.0}, {"date": "2024-06-24", "close": 2.71, "volume": 869132.0}, {"date": "2024-06-25", "close": 2.73, "volume": 689920.0}, {"date": "2024-06-26", "close": 2.7, "volume": 885065.0}, {"date": "2024-06-27", "close": 2.97, "volume": 997749.0}, {"date": "2024-06-28", "close": 3.05, "volume": 3498467.0}, {"date": "2024-07-01", "close": 3.01, "volume": 996029.0}, {"date": "2024-07-02", "close": 3.18, "volume": 848135.0}, {"date": "2024-07-03", "close": 3.17, "volume": 401889.0}, {"date": "2024-07-05", "close": 3.2, "volume": 477674.0}, {"date": "2024-07-08", "close": 3.22, "volume": 676039.0}, {"date": "2024-07-09", "close": 3.15, "volume": 784588.0}, {"date": "2024-07-10", "close": 3.15, "volume": 546902.0}, {"date": "2024-07-11", "close": 3.42, "volume": 1508050.0}, {"date": "2024-07-12", "close": 3.36, "volume": 804212.0}, {"date": "2024-07-15", "close": 3.35, "volume": 767542.0}, {"date": "2024-07-16", "close": 3.43, "volume": 1168637.0}, {"date": "2024-07-17", "close": 3.36, "volume": 1851220.0}, {"date": "2024-07-18", "close": 3.12, "volume": 750958.0}, {"date": "2024-07-19", "close": 3.15, "volume": 728076.0}, {"date": "2024-07-22", "close": 3.18, "volume": 630293.0}, {"date": "2024-07-23", "close": 3.39, "volume": 2920336.0}, {"date": "2024-07-24", "close": 3.3, "volume": 691970.0}, {"date": "2024-07-25", "close": 3.37, "volume": 777769.0}, {"date": "2024-07-26", "close": 3.38, "volume": 898107.0}, {"date": "2024-07-29", "close": 3.38, "volume": 789479.0}, {"date": "2024-07-30", "close": 3.34, "volume": 491565.0}, {"date": "2024-07-31", "close": 3.34, "volume": 984599.0}, {"date": "2024-08-01", "close": 3.29, "volume": 1493070.0}, {"date": "2024-08-02", "close": 3.25, "volume": 1070658.0}, {"date": "2024-08-05", "close": 3.105, "volume": 1163114.0}, {"date": "2024-08-06", "close": 3.15, "volume": 1067025.0}, {"date": "2024-08-07", "close": 3.05, "volume": 816612.0}, {"date": "2024-08-08", "close": 3.11, "volume": 647098.0}, {"date": "2024-08-09", "close": 3.13, "volume": 757967.0}, {"date": "2024-08-12", "close": 3.09, "volume": 867334.0}, {"date": "2024-08-13", "close": 3.14, "volume": 525601.0}, {"date": "2024-08-14", "close": 3.1, "volume": 577233.0}, {"date": "2024-08-15", "close": 3.19, "volume": 799289.0}, {"date": "2024-08-16", "close": 3.17, "volume": 364144.0}, {"date": "2024-08-19", "close": 3.25, "volume": 471631.0}, {"date": "2024-08-20", "close": 3.18, "volume": 394624.0}, {"date": "2024-08-21", "close": 3.27, "volume": 606956.0}, {"date": "2024-08-22", "close": 3.21, "volume": 649753.0}, {"date": "2024-08-23", "close": 3.5, "volume": 1251390.0}, {"date": "2024-08-26", "close": 3.58, "volume": 727780.0}, {"date": "2024-08-27", "close": 3.62, "volume": 491632.0}, {"date": "2024-08-28", "close": 3.51, "volume": 506623.0}, {"date": "2024-08-29", "close": 3.48, "volume": 423956.0}, {"date": "2024-08-30", "close": 3.48, "volume": 536193.0}, {"date": "2024-09-03", "close": 3.36, "volume": 517470.0}, {"date": "2024-09-04", "close": 3.29, "volume": 508821.0}, {"date": "2024-09-05", "close": 3.26, "volume": 355339.0}, {"date": "2024-09-06", "close": 3.21, "volume": 575410.0}, {"date": "2024-09-09", "close": 3.23, "volume": 428555.0}, {"date": "2024-09-10", "close": 3.28, "volume": 457890.0}, {"date": "2024-09-11", "close": 3.35, "volume": 604574.0}, {"date": "2024-09-12", "close": 3.47, "volume": 450255.0}, {"date": "2024-09-13", "close": 3.55, "volume": 767539.0}, {"date": "2024-09-16", "close": 3.57, "volume": 853328.0}, {"date": "2024-09-17", "close": 3.68, "volume": 1342378.0}, {"date": "2024-09-18", "close": 3.74, "volume": 945039.0}, {"date": "2024-09-19", "close": 3.87, "volume": 1148357.0}, {"date": "2024-09-20", "close": 3.73, "volume": 5968536.0}, {"date": "2024-09-23", "close": 3.77, "volume": 1100857.0}, {"date": "2024-09-24", "close": 4.0, "volume": 1520691.0}, {"date": "2024-09-25", "close": 3.78, "volume": 752503.0}, {"date": "2024-09-26", "close": 3.73, "volume": 672788.0}, {"date": "2024-09-27", "close": 3.77, "volume": 654254.0}, {"date": "2024-09-30", "close": 4.19, "volume": 4240103.0}, {"date": "2024-10-01", "close": 4.13, "volume": 1097775.0}, {"date": "2024-10-02", "close": 4.04, "volume": 1012939.0}, {"date": "2024-10-03", "close": 3.9, "volume": 675424.0}, {"date": "2024-10-04", "close": 3.9, "volume": 469310.0}, {"date": "2024-10-07", "close": 3.74, "volume": 609968.0}, {"date": "2024-10-08", "close": 3.83, "volume": 1664769.0}, {"date": "2024-10-09", "close": 3.77, "volume": 1088481.0}, {"date": "2024-10-10", "close": 3.64, "volume": 664560.0}, {"date": "2024-10-11", "close": 3.68, "volume": 574310.0}, {"date": "2024-10-14", "close": 3.51, "volume": 795482.0}, {"date": "2024-10-15", "close": 3.57, "volume": 1725736.0}, {"date": "2024-10-16", "close": 3.79, "volume": 694494.0}, {"date": "2024-10-17", "close": 3.72, "volume": 679794.0}, {"date": "2024-10-18", "close": 3.7, "volume": 508826.0}, {"date": "2024-10-21", "close": 3.52, "volume": 680342.0}, {"date": "2024-10-22", "close": 3.5, "volume": 808310.0}, {"date": "2024-10-23", "close": 3.37, "volume": 1067080.0}, {"date": "2024-10-24", "close": 3.46, "volume": 1093578.0}, {"date": "2024-10-25", "close": 3.4, "volume": 427478.0}, {"date": "2024-10-28", "close": 3.47, "volume": 605734.0}, {"date": "2024-10-29", "close": 3.59, "volume": 648726.0}, {"date": "2024-10-30", "close": 3.58, "volume": 567077.0}, {"date": "2024-10-31", "close": 3.57, "volume": 830786.0}, {"date": "2024-11-01", "close": 3.47, "volume": 614276.0}, {"date": "2024-11-04", "close": 3.52, "volume": 1248152.0}, {"date": "2024-11-05", "close": 2.83, "volume": 6283958.0}, {"date": "2024-11-06", "close": 2.875, "volume": 2330485.0}, {"date": "2024-11-07", "close": 2.68, "volume": 1962023.0}, {"date": "2024-11-08", "close": 2.63, "volume": 939291.0}, {"date": "2024-11-11", "close": 2.71, "volume": 1059585.0}, {"date": "2024-11-12", "close": 2.58, "volume": 1377223.0}, {"date": "2024-11-13", "close": 2.56, "volume": 1146576.0}, {"date": "2024-11-14", "close": 2.47, "volume": 854800.0}, {"date": "2024-11-15", "close": 2.52, "volume": 930226.0}, {"date": "2024-11-18", "close": 2.53, "volume": 743745.0}, {"date": "2024-11-19", "close": 2.46, "volume": 922294.0}, {"date": "2024-11-20", "close": 2.43, "volume": 741568.0}, {"date": "2024-11-21", "close": 2.44, "volume": 698468.0}, {"date": "2024-11-22", "close": 2.41, "volume": 490009.0}, {"date": "2024-11-25", "close": 2.6, "volume": 1354092.0}, {"date": "2024-11-26", "close": 2.55, "volume": 949047.0}, {"date": "2024-11-27", "close": 2.61, "volume": 854334.0}, {"date": "2024-11-29", "close": 2.6, "volume": 566735.0}, {"date": "2024-12-02", "close": 2.68, "volume": 902889.0}, {"date": "2024-12-03", "close": 2.61, "volume": 734793.0}, {"date": "2024-12-04", "close": 2.57, "volume": 680228.0}, {"date": "2024-12-05", "close": 2.57, "volume": 1962658.0}, {"date": "2024-12-06", "close": 2.57, "volume": 629829.0}, {"date": "2024-12-09", "close": 2.56, "volume": 611927.0}, {"date": "2024-12-10", "close": 2.53, "volume": 742645.0}, {"date": "2024-12-11", "close": 2.5, "volume": 1362874.0}, {"date": "2024-12-12", "close": 2.43, "volume": 882682.0}, {"date": "2024-12-13", "close": 2.44, "volume": 842311.0}, {"date": "2024-12-16", "close": 2.45, "volume": 699662.0}, {"date": "2024-12-17", "close": 2.44, "volume": 875024.0}, {"date": "2024-12-18", "close": 2.28, "volume": 1378062.0}, {"date": "2024-12-19", "close": 2.29, "volume": 950542.0}, {"date": "2024-12-20", "close": 2.28, "volume": 4661024.0}, {"date": "2024-12-23", "close": 2.21, "volume": 819536.0}, {"date": "2024-12-24", "close": 2.21, "volume": 327644.0}, {"date": "2024-12-26", "close": 2.21, "volume": 489436.0}, {"date": "2024-12-27", "close": 2.17, "volume": 992400.0}, {"date": "2024-12-30", "close": 2.24, "volume": 1953671.0}, {"date": "2024-12-31", "close": 2.3, "volume": 917408.0}, {"date": "2025-01-02", "close": 2.27, "volume": 821542.0}, {"date": "2025-01-03", "close": 2.3, "volume": 349477.0}, {"date": "2025-01-06", "close": 2.18, "volume": 2197713.0}, {"date": "2025-01-07", "close": 2.16, "volume": 1070346.0}, {"date": "2025-01-08", "close": 2.14, "volume": 614887.0}, {"date": "2025-01-10", "close": 2.08, "volume": 886432.0}, {"date": "2025-01-13", "close": 2.04, "volume": 645527.0}, {"date": "2025-01-14", "close": 2.04, "volume": 529752.0}, {"date": "2025-01-15", "close": 2.08, "volume": 643876.0}, {"date": "2025-01-16", "close": 2.08, "volume": 930682.0}, {"date": "2025-01-17", "close": 2.05, "volume": 1413059.0}, {"date": "2025-01-21", "close": 2.12, "volume": 802412.0}, {"date": "2025-01-22", "close": 2.08, "volume": 1021280.0}, {"date": "2025-01-23", "close": 2.12, "volume": 877619.0}, {"date": "2025-01-24", "close": 2.18, "volume": 812782.0}, {"date": "2025-01-27", "close": 2.46, "volume": 2950606.0}, {"date": "2025-01-28", "close": 2.39, "volume": 793868.0}, {"date": "2025-01-29", "close": 2.31, "volume": 960413.0}, {"date": "2025-01-30", "close": 2.42, "volume": 747813.0}, {"date": "2025-01-31", "close": 2.48, "volume": 869808.0}, {"date": "2025-02-03", "close": 2.51, "volume": 820178.0}, {"date": "2025-02-04", "close": 2.63, "volume": 1135681.0}, {"date": "2025-02-05", "close": 2.64, "volume": 471044.0}, {"date": "2025-02-06", "close": 2.71, "volume": 1449531.0}, {"date": "2025-02-07", "close": 2.63, "volume": 3229040.0}, {"date": "2025-02-10", "close": 2.64, "volume": 955222.0}, {"date": "2025-02-11", "close": 2.63, "volume": 1161377.0}, {"date": "2025-02-12", "close": 2.64, "volume": 1204138.0}, {"date": "2025-02-13", "close": 2.76, "volume": 632872.0}, {"date": "2025-02-14", "close": 2.7, "volume": 905142.0}, {"date": "2025-02-18", "close": 2.76, "volume": 2985028.0}, {"date": "2025-02-19", "close": 2.69, "volume": 714975.0}, {"date": "2025-02-20", "close": 2.62, "volume": 1182966.0}, {"date": "2025-02-21", "close": 2.48, "volume": 1136934.0}, {"date": "2025-02-24", "close": 2.41, "volume": 491911.0}, {"date": "2025-02-25", "close": 2.45, "volume": 934295.0}, {"date": "2025-02-26", "close": 2.66, "volume": 1160775.0}, {"date": "2025-02-27", "close": 2.75, "volume": 795493.0}, {"date": "2025-02-28", "close": 2.83, "volume": 1698463.0}, {"date": "2025-03-03", "close": 2.75, "volume": 826633.0}, {"date": "2025-03-04", "close": 2.63, "volume": 799098.0}, {"date": "2025-03-05", "close": 2.63, "volume": 622506.0}, {"date": "2025-03-06", "close": 2.62, "volume": 804214.0}, {"date": "2025-03-07", "close": 2.68, "volume": 609241.0}, {"date": "2025-03-10", "close": 2.52, "volume": 664237.0}, {"date": "2025-03-11", "close": 2.5, "volume": 746779.0}, {"date": "2025-03-12", "close": 2.56, "volume": 559439.0}, {"date": "2025-03-13", "close": 2.57, "volume": 688404.0}, {"date": "2025-03-14", "close": 2.64, "volume": 755588.0}, {"date": "2025-03-17", "close": 2.68, "volume": 653577.0}, {"date": "2025-03-18", "close": 2.65, "volume": 707558.0}, {"date": "2025-03-19", "close": 2.72, "volume": 521790.0}, {"date": "2025-03-20", "close": 2.68, "volume": 482452.0}, {"date": "2025-03-21", "close": 2.45, "volume": 3577242.0}, {"date": "2025-03-24", "close": 2.46, "volume": 1122634.0}, {"date": "2025-03-25", "close": 2.42, "volume": 885049.0}, {"date": "2025-03-26", "close": 2.43, "volume": 496981.0}, {"date": "2025-03-27", "close": 2.47, "volume": 455624.0}, {"date": "2025-03-28", "close": 2.47, "volume": 571507.0}, {"date": "2025-03-31", "close": 2.4, "volume": 910715.0}, {"date": "2025-04-01", "close": 2.47, "volume": 877670.0}, {"date": "2025-04-02", "close": 2.45, "volume": 409361.0}, {"date": "2025-04-03", "close": 2.31, "volume": 620944.0}, {"date": "2025-04-04", "close": 2.28, "volume": 1025999.0}, {"date": "2025-04-07", "close": 2.26, "volume": 1248875.0}, {"date": "2025-04-08", "close": 2.12, "volume": 845787.0}, {"date": "2025-04-09", "close": 2.34, "volume": 1002297.0}, {"date": "2025-04-10", "close": 2.11, "volume": 917898.0}, {"date": "2025-04-11", "close": 2.07, "volume": 913615.0}, {"date": "2025-04-14", "close": 2.07, "volume": 1267382.0}, {"date": "2025-04-15", "close": 2.12, "volume": 680353.0}, {"date": "2025-04-16", "close": 2.13, "volume": 697051.0}, {"date": "2025-04-17", "close": 2.25, "volume": 674439.0}, {"date": "2025-04-21", "close": 2.23, "volume": 920091.0}, {"date": "2025-04-22", "close": 2.26, "volume": 654954.0}, {"date": "2025-04-23", "close": 2.26, "volume": 838890.0}, {"date": "2025-04-24", "close": 2.28, "volume": 439397.0}, {"date": "2025-04-25", "close": 2.27, "volume": 520676.0}, {"date": "2025-04-28", "close": 2.32, "volume": 620389.0}, {"date": "2025-04-29", "close": 2.29, "volume": 514033.0}, {"date": "2025-04-30", "close": 2.26, "volume": 669816.0}, {"date": "2025-05-01", "close": 2.24, "volume": 550667.0}, {"date": "2025-05-02", "close": 2.27, "volume": 434403.0}, {"date": "2025-05-05", "close": 2.18, "volume": 532042.0}, {"date": "2025-05-06", "close": 2.86, "volume": 4216355.0}, {"date": "2025-05-07", "close": 2.92, "volume": 1913639.0}, {"date": "2025-05-08", "close": 2.96, "volume": 1125736.0}, {"date": "2025-05-09", "close": 3.02, "volume": 572629.0}, {"date": "2025-05-12", "close": 2.99, "volume": 803152.0}, {"date": "2025-05-13", "close": 3.05, "volume": 483043.0}, {"date": "2025-05-14", "close": 2.97, "volume": 916472.0}, {"date": "2025-05-15", "close": 3.04, "volume": 540240.0}, {"date": "2025-05-16", "close": 3.13, "volume": 1184972.0}, {"date": "2025-05-19", "close": 3.18, "volume": 577534.0}, {"date": "2025-05-20", "close": 3.27, "volume": 789576.0}, {"date": "2025-05-21", "close": 3.14, "volume": 743115.0}, {"date": "2025-05-22", "close": 3.01, "volume": 872984.0}, {"date": "2025-05-23", "close": 3.14, "volume": 712134.0}, {"date": "2025-05-27", "close": 3.24, "volume": 512485.0}, {"date": "2025-05-28", "close": 3.22, "volume": 361995.0}, {"date": "2025-05-29", "close": 3.26, "volume": 454024.0}, {"date": "2025-05-30", "close": 3.13, "volume": 644164.0}, {"date": "2025-06-02", "close": 3.16, "volume": 728440.0}, {"date": "2025-06-03", "close": 3.22, "volume": 641766.0}, {"date": "2025-06-04", "close": 3.22, "volume": 681476.0}, {"date": "2025-06-05", "close": 3.28, "volume": 533257.0}, {"date": "2025-06-06", "close": 3.38, "volume": 612835.0}, {"date": "2025-06-09", "close": 3.39, "volume": 486708.0}, {"date": "2025-06-10", "close": 3.35, "volume": 471924.0}, {"date": "2025-06-11", "close": 3.37, "volume": 709615.0}, {"date": "2025-06-12", "close": 3.44, "volume": 741120.0}, {"date": "2025-06-13", "close": 3.48, "volume": 1510258.0}, {"date": "2025-06-16", "close": 3.59, "volume": 777170.0}, {"date": "2025-06-17", "close": 3.61, "volume": 619635.0}, {"date": "2025-06-18", "close": 3.69, "volume": 1011861.0}, {"date": "2025-06-20", "close": 3.74, "volume": 2133660.0}, {"date": "2025-06-23", "close": 3.68, "volume": 733838.0}, {"date": "2025-06-24", "close": 3.68, "volume": 972279.0}, {"date": "2025-06-25", "close": 3.52, "volume": 962203.0}, {"date": "2025-06-26", "close": 3.57, "volume": 857457.0}, {"date": "2025-06-27", "close": 3.56, "volume": 1526933.0}, {"date": "2025-06-30", "close": 3.58, "volume": 1298725.0}, {"date": "2025-07-01", "close": 3.76, "volume": 1699095.0}, {"date": "2025-07-02", "close": 3.71, "volume": 1059457.0}, {"date": "2025-07-03", "close": 3.75, "volume": 521740.0}, {"date": "2025-07-07", "close": 3.55, "volume": 694907.0}, {"date": "2025-07-08", "close": 3.56, "volume": 1452589.0}, {"date": "2025-07-09", "close": 3.66, "volume": 1169837.0}, {"date": "2025-07-10", "close": 3.8, "volume": 1759316.0}, {"date": "2025-07-11", "close": 3.72, "volume": 1126680.0}, {"date": "2025-07-14", "close": 3.89, "volume": 1542955.0}, {"date": "2025-07-15", "close": 3.78, "volume": 990956.0}, {"date": "2025-07-16", "close": 3.71, "volume": 941239.0}, {"date": "2025-07-17", "close": 3.6, "volume": 1667834.0}, {"date": "2025-07-18", "close": 3.47, "volume": 1224553.0}, {"date": "2025-07-21", "close": 3.42, "volume": 656651.0}, {"date": "2025-07-22", "close": 3.53, "volume": 879598.0}, {"date": "2025-07-23", "close": 3.53, "volume": 1684226.0}, {"date": "2025-07-24", "close": 3.46, "volume": 706449.0}, {"date": "2025-07-25", "close": 3.42, "volume": 1149983.0}, {"date": "2025-07-28", "close": 3.37, "volume": 1002946.0}, {"date": "2025-07-29", "close": 3.41, "volume": 1046847.0}, {"date": "2025-07-30", "close": 3.29, "volume": 924191.0}, {"date": "2025-07-31", "close": 3.27, "volume": 749739.0}, {"date": "2025-08-01", "close": 3.27, "volume": 908071.0}, {"date": "2025-08-04", "close": 3.41, "volume": 793497.0}, {"date": "2025-08-05", "close": 3.43, "volume": 768500.0}, {"date": "2025-08-06", "close": 3.37, "volume": 452489.0}, {"date": "2025-08-07", "close": 3.39, "volume": 463869.0}, {"date": "2025-08-08", "close": 3.36, "volume": 640429.0}, {"date": "2025-08-11", "close": 3.37, "volume": 478066.0}, {"date": "2025-08-12", "close": 3.64, "volume": 1042915.0}, {"date": "2025-08-13", "close": 3.64, "volume": 761422.0}, {"date": "2025-08-14", "close": 3.48, "volume": 491617.0}, {"date": "2025-08-15", "close": 3.37, "volume": 512414.0}, {"date": "2025-08-18", "close": 3.4, "volume": 483078.0}, {"date": "2025-08-19", "close": 3.49, "volume": 321546.0}, {"date": "2025-08-20", "close": 3.56, "volume": 473329.0}, {"date": "2025-08-21", "close": 3.56, "volume": 296793.0}, {"date": "2025-08-22", "close": 3.8, "volume": 1456760.0}, {"date": "2025-08-25", "close": 3.71, "volume": 378065.0}, {"date": "2025-08-26", "close": 3.76, "volume": 805814.0}, {"date": "2025-08-27", "close": 3.8, "volume": 496828.0}, {"date": "2025-08-28", "close": 3.77, "volume": 514545.0}, {"date": "2025-08-29", "close": 3.81, "volume": 381538.0}, {"date": "2025-09-02", "close": 3.77, "volume": 718335.0}, {"date": "2025-09-03", "close": 3.74, "volume": 435654.0}, {"date": "2025-09-04", "close": 3.89, "volume": 670130.0}, {"date": "2025-09-05", "close": 4.12, "volume": 1203650.0}, {"date": "2025-09-08", "close": 4.29, "volume": 1630844.0}, {"date": "2025-09-09", "close": 4.28, "volume": 1359455.0}, {"date": "2025-09-10", "close": 4.36, "volume": 858169.0}, {"date": "2025-09-11", "close": 4.53, "volume": 855926.0}, {"date": "2025-09-12", "close": 4.45, "volume": 697673.0}, {"date": "2025-09-15", "close": 4.43, "volume": 917407.0}, {"date": "2025-09-16", "close": 4.37, "volume": 785318.0}, {"date": "2025-09-17", "close": 4.41, "volume": 1089110.0}, {"date": "2025-09-18", "close": 4.49, "volume": 708904.0}, {"date": "2025-09-19", "close": 4.58, "volume": 3702764.0}, {"date": "2025-09-22", "close": 4.58, "volume": 1168064.0}, {"date": "2025-09-23", "close": 4.6, "volume": 1008349.0}, {"date": "2025-09-24", "close": 4.42, "volume": 813897.0}, {"date": "2025-09-25", "close": 4.39, "volume": 749008.0}, {"date": "2025-09-26", "close": 4.41, "volume": 569002.0}, {"date": "2025-09-29", "close": 4.24, "volume": 541740.0}, {"date": "2025-09-30", "close": 4.41, "volume": 852313.0}, {"date": "2025-10-01", "close": 4.4, "volume": 716863.0}, {"date": "2025-10-02", "close": 4.39, "volume": 637076.0}, {"date": "2025-10-03", "close": 4.38, "volume": 440041.0}, {"date": "2025-10-06", "close": 4.32, "volume": 770366.0}, {"date": "2025-10-07", "close": 4.33, "volume": 616038.0}, {"date": "2025-10-08", "close": 4.25, "volume": 311217.0}, {"date": "2025-10-09", "close": 4.12, "volume": 608733.0}, {"date": "2025-10-10", "close": 4.05, "volume": 641596.0}, {"date": "2025-10-13", "close": 4.1, "volume": 467875.0}, {"date": "2025-10-14", "close": 4.16, "volume": 487275.0}, {"date": "2025-10-15", "close": 4.14, "volume": 341092.0}, {"date": "2025-10-16", "close": 4.1, "volume": 712514.0}, {"date": "2025-10-17", "close": 4.07, "volume": 405978.0}, {"date": "2025-10-20", "close": 4.17, "volume": 346854.0}, {"date": "2025-10-21", "close": 4.19, "volume": 709038.0}, {"date": "2025-10-22", "close": 4.21, "volume": 863864.0}, {"date": "2025-10-23", "close": 4.3, "volume": 576917.0}, {"date": "2025-10-24", "close": 4.3, "volume": 644975.0}, {"date": "2025-10-27", "close": 4.14, "volume": 382133.0}, {"date": "2025-10-28", "close": 4.17, "volume": 439789.0}, {"date": "2025-10-29", "close": 4.1, "volume": 697338.0}, {"date": "2025-10-30", "close": 4.16, "volume": 511806.0}, {"date": "2025-10-31", "close": 4.26, "volume": 637440.0}, {"date": "2025-11-03", "close": 4.42, "volume": 1080983.0}, {"date": "2025-11-04", "close": 4.205, "volume": 2806664.0}, {"date": "2025-11-05", "close": 4.255, "volume": 925012.0}, {"date": "2025-11-06", "close": 4.45, "volume": 781662.0}, {"date": "2025-11-07", "close": 4.47, "volume": 808371.0}, {"date": "2025-11-10", "close": 4.5, "volume": 1078628.0}, {"date": "2025-11-11", "close": 4.57, "volume": 463873.0}, {"date": "2025-11-12", "close": 4.57, "volume": 835460.0}, {"date": "2025-11-13", "close": 4.77, "volume": 2380173.0}, {"date": "2025-11-14", "close": 4.63, "volume": 713725.0}, {"date": "2025-11-17", "close": 4.61, "volume": 628361.0}, {"date": "2025-11-18", "close": 4.58, "volume": 899195.0}, {"date": "2025-11-19", "close": 4.51, "volume": 735927.0}, {"date": "2025-11-20", "close": 4.45, "volume": 555896.0}, {"date": "2025-11-21", "close": 4.62, "volume": 1485467.0}, {"date": "2025-11-24", "close": 4.62, "volume": 988004.0}, {"date": "2025-11-25", "close": 4.74, "volume": 1002378.0}, {"date": "2025-11-26", "close": 4.87, "volume": 907657.0}, {"date": "2025-11-28", "close": 4.83, "volume": 269716.0}, {"date": "2025-12-01", "close": 4.83, "volume": 978695.0}, {"date": "2025-12-02", "close": 4.76, "volume": 554232.0}, {"date": "2025-12-03", "close": 4.81, "volume": 669306.0}, {"date": "2025-12-04", "close": 4.78, "volume": 453882.0}, {"date": "2025-12-05", "close": 4.77, "volume": 571141.0}, {"date": "2025-12-08", "close": 4.76, "volume": 546744.0}, {"date": "2025-12-09", "close": 4.88, "volume": 1962722.0}, {"date": "2025-12-10", "close": 4.94, "volume": 1400135.0}, {"date": "2025-12-11", "close": 4.68, "volume": 694747.0}, {"date": "2025-12-12", "close": 4.69, "volume": 726503.0}, {"date": "2025-12-15", "close": 4.91, "volume": 1217759.0}, {"date": "2025-12-16", "close": 4.82, "volume": 717266.0}, {"date": "2025-12-17", "close": 4.97, "volume": 1101321.0}, {"date": "2025-12-18", "close": 5.06, "volume": 1275083.0}, {"date": "2025-12-19", "close": 5.14, "volume": 2850249.0}, {"date": "2025-12-22", "close": 4.94, "volume": 779922.0}, {"date": "2025-12-23", "close": 5.01, "volume": 1168432.0}, {"date": "2025-12-24", "close": 4.89, "volume": 342309.0}, {"date": "2025-12-26", "close": 4.8, "volume": 322866.0}, {"date": "2025-12-29", "close": 4.73, "volume": 835425.0}, {"date": "2025-12-30", "close": 4.73, "volume": 412637.0}, {"date": "2025-12-31", "close": 4.85, "volume": 662668.0}, {"date": "2026-01-02", "close": 4.98, "volume": 934010.0}, {"date": "2026-01-05", "close": 5.18, "volume": 4607881.0}, {"date": "2026-01-06", "close": 5.24, "volume": 1113545.0}, {"date": "2026-01-07", "close": 5.32, "volume": 1626382.0}, {"date": "2026-01-08", "close": 5.4, "volume": 1066317.0}, {"date": "2026-01-09", "close": 5.4, "volume": 1504010.0}, {"date": "2026-01-12", "close": 5.43, "volume": 1200138.0}, {"date": "2026-01-13", "close": 5.37, "volume": 709051.0}, {"date": "2026-01-14", "close": 5.35, "volume": 733374.0}, {"date": "2026-01-15", "close": 5.5, "volume": 1159864.0}, {"date": "2026-01-16", "close": 5.92, "volume": 4907250.0}, {"date": "2026-01-20", "close": 5.9, "volume": 3854719.0}, {"date": "2026-01-21", "close": 6.01, "volume": 2396118.0}, {"date": "2026-01-22", "close": 5.73, "volume": 2288454.0}, {"date": "2026-01-23", "close": 5.66, "volume": 829735.0}, {"date": "2026-01-26", "close": 5.62, "volume": 826045.0}, {"date": "2026-01-27", "close": 5.63, "volume": 3377891.0}, {"date": "2026-01-28", "close": 5.56, "volume": 725469.0}, {"date": "2026-01-29", "close": 5.87, "volume": 1327541.0}, {"date": "2026-01-30", "close": 5.81, "volume": 1113234.0}, {"date": "2026-02-02", "close": 5.84, "volume": 1281539.0}, {"date": "2026-02-03", "close": 5.88, "volume": 912398.0}, {"date": "2026-02-04", "close": 6.01, "volume": 2420776.0}, {"date": "2026-02-05", "close": 6.2, "volume": 2708364.0}, {"date": "2026-02-06", "close": 6.37, "volume": 1810056.0}, {"date": "2026-02-09", "close": 6.32, "volume": 1991310.0}, {"date": "2026-02-10", "close": 6.42, "volume": 1242016.0}, {"date": "2026-02-11", "close": 6.29, "volume": 979694.0}, {"date": "2026-02-12", "close": 6.3, "volume": 1081780.0}, {"date": "2026-02-13", "close": 6.55, "volume": 4133112.0}, {"date": "2026-02-17", "close": 6.69, "volume": 3148412.0}, {"date": "2026-02-18", "close": 6.65, "volume": 3974790.0}, {"date": "2026-02-19", "close": 6.36, "volume": 1220357.0}, {"date": "2026-02-20", "close": 6.24, "volume": 921388.0}, {"date": "2026-02-23", "close": 6.15, "volume": 2012048.0}, {"date": "2026-02-24", "close": 6.1, "volume": 2109228.0}, {"date": "2026-02-25", "close": 6.39, "volume": 1207146.0}, {"date": "2026-02-26", "close": 6.81, "volume": 2912216.0}, {"date": "2026-02-27", "close": 6.76, "volume": 2448038.0}, {"date": "2026-03-02", "close": 7.24, "volume": 2619902.0}, {"date": "2026-03-03", "close": 7.26, "volume": 3168937.0}, {"date": "2026-03-04", "close": 7.55, "volume": 2334085.0}, {"date": "2026-03-05", "close": 7.25, "volume": 3056247.0}, {"date": "2026-03-06", "close": 6.93, "volume": 1425337.0}, {"date": "2026-03-09", "close": 7.27, "volume": 1676982.0}, {"date": "2026-03-10", "close": 7.29, "volume": 1884221.0}, {"date": "2026-03-11", "close": 7.5, "volume": 1739701.0}, {"date": "2026-03-12", "close": 7.42, "volume": 4454272.0}, {"date": "2026-03-13", "close": 7.23, "volume": 2855903.0}, {"date": "2026-03-16", "close": 7.3, "volume": 1650945.0}, {"date": "2026-03-17", "close": 7.25, "volume": 2240806.0}, {"date": "2026-03-18", "close": 7.13, "volume": 1713623.0}, {"date": "2026-03-19", "close": 7.15, "volume": 1370591.0}, {"date": "2026-03-20", "close": 6.71, "volume": 11611550.0}, {"date": "2026-03-23", "close": 6.7, "volume": 1929592.0}, {"date": "2026-03-24", "close": 6.71, "volume": 1168559.0}, {"date": "2026-03-25", "close": 6.86, "volume": 1442632.0}, {"date": "2026-03-26", "close": 6.87, "volume": 974288.0}, {"date": "2026-03-27", "close": 6.72, "volume": 871279.0}, {"date": "2026-03-30", "close": 6.62, "volume": 1461910.0}, {"date": "2026-03-31", "close": 6.64, "volume": 1793452.0}, {"date": "2026-04-01", "close": 6.78, "volume": 1250283.0}, {"date": "2026-04-02", "close": 6.92, "volume": 1219336.0}, {"date": "2026-04-06", "close": 6.985, "volume": 1034194.0}, {"date": "2026-04-07", "close": 6.94, "volume": 1633808.0}, {"date": "2026-04-08", "close": 7.03, "volume": 3045215.0}, {"date": "2026-04-09", "close": 7.29, "volume": 1752637.0}, {"date": "2026-04-10", "close": 7.13, "volume": 1283940.0}, {"date": "2026-04-13", "close": 7.14, "volume": 1425373.0}, {"date": "2026-04-14", "close": 7.31, "volume": 1254359.0}, {"date": "2026-04-15", "close": 7.45, "volume": 971421.0}, {"date": "2026-04-16", "close": 7.16, "volume": 1444553.0}, {"date": "2026-04-17", "close": 7.39, "volume": 1382656.0}, {"date": "2026-04-20", "close": 7.37, "volume": 730622.0}, {"date": "2026-04-21", "close": 7.14, "volume": 863421.0}, {"date": "2026-04-22", "close": 6.95, "volume": 858285.0}, {"date": "2026-04-23", "close": 7.1, "volume": 686030.0}, {"date": "2026-04-24", "close": 7.46, "volume": 1012832.0}, {"date": "2026-04-27", "close": 7.52, "volume": 1976418.0}, {"date": "2026-04-28", "close": 7.71, "volume": 1662774.0}, {"date": "2026-04-29", "close": 7.57, "volume": 1213678.0}, {"date": "2026-04-30", "close": 7.54, "volume": 1661471.0}, {"date": "2026-05-01", "close": 7.84, "volume": 2227416.0}, {"date": "2026-05-04", "close": 7.76, "volume": 2263651.0}, {"date": "2026-05-05", "close": 8.17, "volume": 2296330.0}, {"date": "2026-05-06", "close": 8.29, "volume": 2045567.0}, {"date": "2026-05-07", "close": 8.09, "volume": 1737194.0}, {"date": "2026-05-08", "close": 8.45, "volume": 1372401.0}, {"date": "2026-05-11", "close": 8.42, "volume": 1356708.0}, {"date": "2026-05-12", "close": 8.36, "volume": 1329766.0}, {"date": "2026-05-13", "close": 8.73, "volume": 1696220.0}, {"date": "2026-05-14", "close": 8.64, "volume": 1257202.0}, {"date": "2026-05-15", "close": 8.36, "volume": 1165351.0}, {"date": "2026-05-18", "close": 8.58, "volume": 1128454.0}, {"date": "2026-05-19", "close": 8.58, "volume": 1476112.0}, {"date": "2026-05-20", "close": 9.13, "volume": 2805809.0}, {"date": "2026-05-21", "close": 8.9, "volume": 1070190.0}, {"date": "2026-05-22", "close": 8.75, "volume": 1007821.0}, {"date": "2026-05-26", "close": 8.82, "volume": 1666854.0}, {"date": "2026-05-27", "close": 8.82, "volume": 2210235.0}, {"date": "2026-05-28", "close": 8.61, "volume": 1148809.0}, {"date": "2026-05-29", "close": 8.32, "volume": 3760267.0}, {"date": "2026-06-01", "close": 8.21, "volume": 1596846.0}, {"date": "2026-06-02", "close": 8.5, "volume": 2651284.0}, {"date": "2026-06-03", "close": 8.54, "volume": 1706380.0}, {"date": "2026-06-04", "close": 8.6, "volume": 1864261.0}, {"date": "2026-06-05", "close": 8.53, "volume": 1901617.0}, {"date": "2026-06-08", "close": 8.3, "volume": 2609932.0}, {"date": "2026-06-09", "close": 8.79, "volume": 4042437.0}, {"date": "2026-06-10", "close": 8.87, "volume": 1758226.0}, {"date": "2026-06-11", "close": 8.8, "volume": 1639284.0}, {"date": "2026-06-12", "close": 9.03, "volume": 1443654.0}, {"date": "2026-06-15", "close": 8.83, "volume": 1870421.0}, {"date": "2026-06-16", "close": 8.79, "volume": 1760152.0}, {"date": "2026-06-17", "close": 8.59, "volume": 1671697.0}, {"date": "2026-06-18", "close": 8.86, "volume": 3369117.0}, {"date": "2026-06-22", "close": 8.94, "volume": 1770603.0}, {"date": "2026-06-23", "close": 9.14, "volume": 1841653.0}, {"date": "2026-06-24", "close": 9.36, "volume": 1891270.0}, {"date": "2026-06-25", "close": 9.43, "volume": 1559834.0}, {"date": "2026-06-26", "close": 9.49, "volume": 5361923.0}, {"date": "2026-06-29", "close": 9.61, "volume": 2059609.0}, {"date": "2026-06-30", "close": 9.3, "volume": 2175693.0}, {"date": "2026-07-01", "close": 9.24, "volume": 1232024.0}, {"date": "2026-07-02", "close": 9.23, "volume": 1268212.0}, {"date": "2026-07-06", "close": 9.08, "volume": 931662.0}, {"date": "2026-07-07", "close": 9.2, "volume": 1503459.0}, {"date": "2026-07-08", "close": 9.03, "volume": 1572034.0}, {"date": "2026-07-09", "close": 9.06, "volume": 1063677.0}, {"date": "2026-07-10", "close": 8.76, "volume": 930288.0}, {"date": "2026-07-13", "close": 8.75, "volume": 816461.0}, {"date": "2026-07-14", "close": 8.91, "volume": 1374560.0}, {"date": "2026-07-15", "close": 8.93, "volume": 1093384.0}, {"date": "2026-07-16", "close": 9.22, "volume": 1336033.0}, {"date": "2026-07-17", "close": 9.16, "volume": 1402797.0}, {"date": "2026-07-20", "close": 9.1, "volume": 1446930.0}, {"date": "2026-07-21", "close": 9.64, "volume": 2094368.0}, {"date": "2026-07-22", "close": 9.28, "volume": 1239806.0}, {"date": "2026-07-23", "close": 9.24, "volume": 1093708.0}, {"date": "2026-07-24", "close": 9.34, "volume": 875468.0}, {"date": "2026-07-27", "close": 9.41, "volume": 1146664.0}, {"date": "2026-07-28", "close": 9.23, "volume": 1552963.0}, {"date": "2026-07-29", "close": 8.89, "volume": 1212731.0}, {"date": "2026-07-30", "close": 8.97, "volume": 1281386.0}, {"date": "2026-07-31", "close": 8.9, "volume": 1169975.0}, {"date": "2026-08-03", "close": 8.81, "volume": 2324018.0}, {"date": "2026-08-04", "close": 8.8, "volume": 4581948.0}, {"date": "2026-08-05", "close": 9.16, "volume": 3443617.0}, {"date": "2026-08-06", "close": 8.72, "volume": 2337765.0}, {"date": "2026-08-07", "close": 8.82, "volume": 1549872.0}, {"date": "2026-08-10", "close": 8.41, "volume": 3015254.0}, {"date": "2026-08-11", "close": 8.16, "volume": 3319876.0}, {"date": "2026-08-12", "close": 8.33, "volume": 1918155.0}, {"date": "2026-08-13", "close": 8.37, "volume": 1823870.0}, {"date": "2026-08-14", "close": 8.38, "volume": 1117012.0}, {"date": "2026-08-17", "close": 8.29, "volume": 1351254.0}, {"date": "2026-08-18", "close": 7.98, "volume": 1207918.0}, {"date": "2026-08-19", "close": 8.1, "volume": 1029174.0}, {"date": "2026-08-20", "close": 8.07, "volume": 1130405.0}, {"date": "2026-08-21", "close": 8.02, "volume": 964672.0}, {"date": "2026-08-24", "close": 8.0, "volume": 1029630.0}, {"date": "2026-08-25", "close": 8.08, "volume": 872149.0}, {"date": "2026-08-26", "close": 8.04, "volume": 1137933.0}, {"date": "2026-08-27", "close": 7.85, "volume": 1017240.0}, {"date": "2026-08-28", "close": 7.65, "volume": 1260354.0}, {"date": "2026-08-31", "close": 7.57, "volume": 1497412.0}, {"date": "2026-09-01", "close": 7.63, "volume": 1243282.0}, {"date": "2026-09-02", "close": 7.65, "volume": 1191801.0}, {"date": "2026-09-03", "close": 7.67, "volume": 674169.0}, {"date": "2026-09-04", "close": 7.51, "volume": 1012550.0}, {"date": "2026-09-08", "close": 7.6, "volume": 2767684.0}, {"date": "2026-09-09", "close": 7.51, "volume": 2077289.0}, {"date": "2026-09-10", "close": 7.54, "volume": 2225758.0}, {"date": "2026-09-11", "close": 7.5, "volume": 1532706.0}, {"date": "2026-09-14", "close": 7.68, "volume": 1605373.0}, {"date": "2026-09-15", "close": 7.82, "volume": 1921505.0}, {"date": "2026-09-16", "close": 7.94, "volume": 2111759.0}, {"date": "2026-09-17", "close": 8.13, "volume": 2327183.0}, {"date": "2026-09-18", "close": 8.01, "volume": 4773503.0}, {"date": "2026-09-21", "close": 8.12, "volume": 2076118.0}, {"date": "2026-09-22", "close": 8.17, "volume": 2396332.0}, {"date": "2026-09-23", "close": 8.13, "volume": 2082596.0}, {"date": "2026-09-24", "close": 8.12, "volume": 2291465.0}, {"date": "2026-09-25", "close": 8.13, "volume": 1766987.0}, {"date": "2026-09-28", "close": 7.96, "volume": 1538412.0}, {"date": "2026-09-29", "close": 7.93, "volume": 1865885.0}, {"date": "2026-09-30", "close": 7.85, "volume": 2480620.0}, {"date": "2026-10-01", "close": 7.74, "volume": 2405689.0}, {"date": "2026-10-02", "close": 7.73, "volume": 1910089.0}, {"date": "2026-10-05", "close": 7.54, "volume": 1641774.0}, {"date": "2026-10-06", "close": 7.58, "volume": 1830786.0}, {"date": "2026-10-07", "close": 7.52, "volume": 3003933.0}, {"date": "2026-10-08", "close": 7.55, "volume": 2935925.0}, {"date": "2026-10-09", "close": 7.5, "volume": 1745289.0}, {"date": "2026-10-12", "close": 7.62, "volume": 1599615.0}, {"date": "2026-10-13", "close": 7.62, "volume": 2544817.0}, {"date": "2026-10-14", "close": 7.47, "volume": 2098589.0}, {"date": "2026-10-15", "close": 7.61, "volume": 1042724.0}, {"date": "2026-10-16", "close": 7.59, "volume": 1202998.0}, {"date": "2026-10-19", "close": 7.37, "volume": 1370474.0}, {"date": "2026-10-20", "close": 7.72, "volume": 998097.0}, {"date": "2026-10-21", "close": 7.69, "volume": 1439634.0}, {"date": "2026-10-22", "close": 7.87, "volume": 1718870.0}, {"date": "2026-10-23", "close": 7.86, "volume": 1421493.0}, {"date": "2026-10-26", "close": 7.79, "volume": 854077.0}, {"date": "2026-10-27", "close": 7.76, "volume": 1406436.0}, {"date": "2026-10-28", "close": 7.8, "volume": 2846852.0}, {"date": "2026-10-29", "close": 7.97, "volume": 1630135.0}, {"date": "2026-10-30", "close": 7.78, "volume": 1646250.0}], "refreshing": true}