{"ticker": "DSX", "overview": {"cik": "1318885", "ticker": "DSX", "name": "DIANA SHIPPING INC.", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Greece", "sic": "4412", "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0000919574-26-006896", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-08", "title": "Foreign material event", "accession": "0000919574-26-006762", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0000919574-26-006579", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0000919574-26-006472", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0000919574-26-006421", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-22", "title": "Foreign material event", "accession": "0000919574-26-006415", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0000919574-26-006399", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0000919574-26-006398", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-16", "title": "Foreign material event", "accession": "0000919574-26-006347", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-16", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-006345", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0000919574-26-006343", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0000919574-26-006341", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0000919574-26-006327", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-09", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-006214", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0000919574-26-006168", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0000919574-26-006116", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-27", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-005792", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0000919574-26-005789", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-25", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-005709", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0000919574-26-005708", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-25", "title": "Foreign material event", "accession": "0000919574-26-005707", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-17", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-097576", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0000919574-26-005573", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0000919574-26-004938", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-10", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-093587", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "DSX", "has_prices": true, "as_of": "2026-08-07", "last": 2.42, "prev_close": 2.51, "change": -0.08999999999999986, "change_pct": -0.03585657370517923, "session_volume": 842318.0, "vwap_5": 2.4992326412874424, "vwap_20": 2.345302816096425, "vwap_60": 2.3628407441275128, "vwap_250": 2.2281376902805885, "high_52w": 2.9, "low_52w": 1.64, "avg_volume_20": 629879.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000919574-26-006994", "src": "INSIDERS", "ticker": "DSX", "cik": "1318885", "company": "DIANA SHIPPING INC.", "company_raw": "DIANA SHIPPING INC.", "who": "Symeon Palios", "who_key": "Palios Symeon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Greece", "headline": "Director files routine paperwork on DSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2121007/000091957426006994/0000919574-26-006994-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29747}, {"id": "0000919574-26-006896", "src": "INSIDERS", "ticker": "DSX", "cik": "1318885", "company": "DIANA SHIPPING INC.", "company_raw": "DIANA SHIPPING INC.", "who": "Anastasios Margaronis", "who_key": "Margaronis Anastasios", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Greece", "headline": "Director files routine paperwork on DSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2121203/000091957426006896/0000919574-26-006896-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31187}, {"id": "13DG-0001104659-26-089280", "src": "13DG", "ticker": "DSX", "cik": "1318885", "company": "DIANA SHIPPING INC.", "company_raw": "DIANA SHIPPING INC.", "who": "Diana Shipping Inc.", "who_key": "DIANA SHIPPING INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Greece", "headline": "DIANA SHIPPING INC. takes a 4.9% passive stake in DSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1318885/0001104659-26-089280-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "13DG-0001104659-26-046016", "src": "13DG", "ticker": "DSX", "cik": "1318885", "company": "DIANA SHIPPING INC.", "company_raw": "DIANA SHIPPING INC.", "who": "Diana Shipping Inc.", "who_key": "DIANA SHIPPING INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Greece", "headline": "DIANA SHIPPING INC. crosses 5% of DSX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1318885/0001104659-26-046016-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281747}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-089280", "src": "13DG", "ticker": "DSX", "cik": "1318885", "company": "DIANA SHIPPING INC.", "company_raw": "DIANA SHIPPING INC.", "who": "Diana Shipping Inc.", "who_key": "DIANA SHIPPING INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Greece", "headline": "DIANA SHIPPING INC. takes a 4.9% passive stake in DSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1318885/0001104659-26-089280-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "13DG-0001104659-26-046016", "src": "13DG", "ticker": "DSX", "cik": "1318885", "company": "DIANA SHIPPING INC.", "company_raw": "DIANA SHIPPING INC.", "who": "Diana Shipping Inc.", "who_key": "DIANA SHIPPING INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Greece", "headline": "DIANA SHIPPING INC. crosses 5% of DSX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1318885/0001104659-26-046016-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281747}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Diana Shipping inc. common stock", "new_value": "DIANA SHIPPING INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001318885", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001318885", "applied": 1, "detected_at": "2026-09-11T14:35:05.170697"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0000919574-26-006896", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-08", "title": "Foreign material event", "accession": "0000919574-26-006762", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0000919574-26-006579", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0000919574-26-006472", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0000919574-26-006421", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-22", "title": "Foreign material event", "accession": "0000919574-26-006415", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0000919574-26-006399", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0000919574-26-006398", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-16", "title": "Foreign material event", "accession": "0000919574-26-006347", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-16", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-006345", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0000919574-26-006343", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0000919574-26-006341", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0000919574-26-006327", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-09", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-006214", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0000919574-26-006168", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0000919574-26-006116", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-27", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-005792", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0000919574-26-005789", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-25", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-005709", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0000919574-26-005708", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-25", "title": "Foreign material event", "accession": "0000919574-26-005707", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-17", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-097576", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0000919574-26-005573", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0000919574-26-004938", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-10", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-093587", "price_sensitive": false}], "performance": {"ticker": "DSX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 2.5872, "volume": 690265.0}, {"date": "2016-08-09", "close": 2.4718, "volume": 629188.0}, {"date": "2016-08-10", "close": 2.4141, "volume": 615256.0}, {"date": "2016-08-11", "close": 2.3853, "volume": 483325.0}, {"date": "2016-08-12", "close": 2.4526, "volume": 412936.0}, {"date": "2016-08-15", "close": 2.5103, "volume": 570098.0}, {"date": "2016-08-16", "close": 2.5103, "volume": 441214.0}, {"date": "2016-08-17", "close": 2.4237, "volume": 364796.0}, {"date": "2016-08-18", "close": 2.4141, "volume": 386752.0}, {"date": "2016-08-19", "close": 2.366, "volume": 392040.0}, {"date": "2016-08-22", "close": 2.2987, "volume": 359954.0}, {"date": "2016-08-23", "close": 2.2795, "volume": 499652.0}, {"date": "2016-08-24", "close": 2.2891, "volume": 576903.0}, {"date": "2016-08-25", "close": 2.3083, "volume": 305157.0}, {"date": "2016-08-26", "close": 2.1929, "volume": 2307718.0}, {"date": "2016-08-29", "close": 2.241, "volume": 326036.0}, {"date": "2016-08-30", "close": 2.2987, "volume": 272205.0}, {"date": "2016-08-31", "close": 2.2025, "volume": 309414.0}, {"date": "2016-09-01", "close": 2.1833, "volume": 788163.0}, {"date": "2016-09-02", "close": 2.2314, "volume": 276057.0}, {"date": "2016-09-06", "close": 2.3083, "volume": 336411.0}, {"date": "2016-09-07", "close": 2.5007, "volume": 706086.0}, {"date": "2016-09-08", "close": 2.6738, "volume": 800837.0}, {"date": "2016-09-09", "close": 2.4526, "volume": 812573.0}, {"date": "2016-09-12", "close": 2.4814, "volume": 294334.0}, {"date": "2016-09-13", "close": 2.4622, "volume": 460511.0}, {"date": "2016-09-14", "close": 2.4814, "volume": 489136.0}, {"date": "2016-09-15", "close": 2.4622, "volume": 210774.0}, {"date": "2016-09-16", "close": 2.443, "volume": 556818.0}, {"date": "2016-09-19", "close": 2.4814, "volume": 405106.0}, {"date": "2016-09-20", "close": 2.5391, "volume": 330071.0}, {"date": "2016-09-21", "close": 2.5969, "volume": 711904.0}, {"date": "2016-09-22", "close": 2.9046, "volume": 1177629.0}, {"date": "2016-09-23", "close": 2.8181, "volume": 466458.0}, {"date": "2016-09-26", "close": 2.6834, "volume": 351369.0}, {"date": "2016-09-27", "close": 2.7027, "volume": 261529.0}, {"date": "2016-09-28", "close": 2.6834, "volume": 899672.0}, {"date": "2016-09-29", "close": 2.5103, "volume": 271364.0}, {"date": "2016-09-30", "close": 2.5199, "volume": 161459.0}, {"date": "2016-10-03", "close": 2.6353, "volume": 337584.0}, {"date": "2016-10-04", "close": 2.5488, "volume": 236535.0}, {"date": "2016-10-05", "close": 2.6738, "volume": 461264.0}, {"date": "2016-10-06", "close": 2.6738, "volume": 413151.0}, {"date": "2016-10-07", "close": 2.6546, "volume": 308449.0}, {"date": "2016-10-10", "close": 2.5295, "volume": 437600.0}, {"date": "2016-10-11", "close": 2.4911, "volume": 316746.0}, {"date": "2016-10-12", "close": 2.4526, "volume": 262902.0}, {"date": "2016-10-13", "close": 2.4526, "volume": 468027.0}, {"date": "2016-10-14", "close": 2.4622, "volume": 245721.0}, {"date": "2016-10-17", "close": 2.4237, "volume": 190808.0}, {"date": "2016-10-18", "close": 2.4045, "volume": 156028.0}, {"date": "2016-10-19", "close": 2.4814, "volume": 310700.0}, {"date": "2016-10-20", "close": 2.4333, "volume": 183353.0}, {"date": "2016-10-21", "close": 2.4141, "volume": 179628.0}, {"date": "2016-10-24", "close": 2.4237, "volume": 202611.0}, {"date": "2016-10-25", "close": 2.4141, "volume": 306346.0}, {"date": "2016-10-26", "close": 2.4045, "volume": 733677.0}, {"date": "2016-10-27", "close": 2.3949, "volume": 354817.0}, {"date": "2016-10-28", "close": 2.4622, "volume": 261906.0}, {"date": "2016-10-31", "close": 2.4045, "volume": 253598.0}, {"date": "2016-11-01", "close": 2.3756, "volume": 502338.0}, {"date": "2016-11-02", "close": 2.3468, "volume": 447944.0}, {"date": "2016-11-03", "close": 2.3083, "volume": 271138.0}, {"date": "2016-11-04", "close": 2.3468, "volume": 99937.0}, {"date": "2016-11-07", "close": 2.3949, "volume": 122388.0}, {"date": "2016-11-08", "close": 2.5007, "volume": 379520.0}, {"date": "2016-11-09", "close": 2.7988, "volume": 762648.0}, {"date": "2016-11-10", "close": 3.1836, "volume": 1159570.0}, {"date": "2016-11-11", "close": 3.3567, "volume": 948564.0}, {"date": "2016-11-14", "close": 3.4336, "volume": 1322919.0}, {"date": "2016-11-15", "close": 3.953, "volume": 3822983.0}, {"date": "2016-11-16", "close": 3.8472, "volume": 5669336.0}, {"date": "2016-11-17", "close": 3.2701, "volume": 4803294.0}, {"date": "2016-11-18", "close": 3.3374, "volume": 1462590.0}, {"date": "2016-11-21", "close": 3.2701, "volume": 756352.0}, {"date": "2016-11-22", "close": 3.1066, "volume": 1190864.0}, {"date": "2016-11-23", "close": 3.1451, "volume": 691384.0}, {"date": "2016-11-25", "close": 3.1932, "volume": 374967.0}, {"date": "2016-11-28", "close": 3.2413, "volume": 690561.0}, {"date": "2016-11-29", "close": 3.0393, "volume": 586815.0}, {"date": "2016-11-30", "close": 2.8854, "volume": 1112655.0}, {"date": "2016-12-01", "close": 2.8854, "volume": 741763.0}, {"date": "2016-12-02", "close": 2.8469, "volume": 574466.0}, {"date": "2016-12-05", "close": 2.7507, "volume": 525442.0}, {"date": "2016-12-06", "close": 2.8662, "volume": 624749.0}, {"date": "2016-12-07", "close": 2.7411, "volume": 632346.0}, {"date": "2016-12-08", "close": 2.7219, "volume": 521448.0}, {"date": "2016-12-09", "close": 2.8084, "volume": 577248.0}, {"date": "2016-12-12", "close": 2.7219, "volume": 526060.0}, {"date": "2016-12-13", "close": 2.7507, "volume": 420001.0}, {"date": "2016-12-14", "close": 2.693, "volume": 599021.0}, {"date": "2016-12-15", "close": 3.1643, "volume": 2255869.0}, {"date": "2016-12-16", "close": 2.895, "volume": 1165573.0}, {"date": "2016-12-19", "close": 3.02, "volume": 526526.0}, {"date": "2016-12-20", "close": 2.9816, "volume": 378517.0}, {"date": "2016-12-21", "close": 3.2028, "volume": 731638.0}, {"date": "2016-12-22", "close": 3.2797, "volume": 1209112.0}, {"date": "2016-12-23", "close": 3.2028, "volume": 575957.0}, {"date": "2016-12-27", "close": 3.2605, "volume": 300597.0}, {"date": "2016-12-28", "close": 3.0393, "volume": 560135.0}, {"date": "2016-12-29", "close": 2.9623, "volume": 504406.0}, {"date": "2016-12-30", "close": 2.9046, "volume": 761808.0}, {"date": "2017-01-03", "close": 3.1739, "volume": 573056.0}, {"date": "2017-01-04", "close": 3.5394, "volume": 904465.0}, {"date": "2017-01-05", "close": 3.5394, "volume": 1151942.0}, {"date": "2017-01-06", "close": 3.4625, "volume": 441471.0}, {"date": "2017-01-09", "close": 3.549, "volume": 419441.0}, {"date": "2017-01-10", "close": 3.5971, "volume": 436651.0}, {"date": "2017-01-11", "close": 3.5202, "volume": 410324.0}, {"date": "2017-01-12", "close": 3.6548, "volume": 1048807.0}, {"date": "2017-01-13", "close": 3.5779, "volume": 753260.0}, {"date": "2017-01-17", "close": 3.5587, "volume": 422889.0}, {"date": "2017-01-18", "close": 3.7318, "volume": 712204.0}, {"date": "2017-01-19", "close": 3.7991, "volume": 519868.0}, {"date": "2017-01-20", "close": 3.9049, "volume": 926415.0}, {"date": "2017-01-23", "close": 3.9818, "volume": 869587.0}, {"date": "2017-01-24", "close": 3.953, "volume": 584195.0}, {"date": "2017-01-25", "close": 3.953, "volume": 621674.0}, {"date": "2017-01-26", "close": 3.9626, "volume": 306079.0}, {"date": "2017-01-27", "close": 3.9049, "volume": 785050.0}, {"date": "2017-01-30", "close": 3.9434, "volume": 529888.0}, {"date": "2017-01-31", "close": 3.9818, "volume": 398795.0}, {"date": "2017-02-01", "close": 4.078, "volume": 643913.0}, {"date": "2017-02-02", "close": 3.9241, "volume": 375865.0}, {"date": "2017-02-03", "close": 4.1069, "volume": 494388.0}, {"date": "2017-02-06", "close": 3.953, "volume": 567276.0}, {"date": "2017-02-07", "close": 3.8857, "volume": 240211.0}, {"date": "2017-02-08", "close": 3.7895, "volume": 492365.0}, {"date": "2017-02-09", "close": 3.6741, "volume": 332765.0}, {"date": "2017-02-10", "close": 3.7991, "volume": 482607.0}, {"date": "2017-02-13", "close": 3.7991, "volume": 500977.0}, {"date": "2017-02-14", "close": 3.6548, "volume": 874347.0}, {"date": "2017-02-15", "close": 3.7222, "volume": 373051.0}, {"date": "2017-02-16", "close": 3.6452, "volume": 469993.0}, {"date": "2017-02-17", "close": 3.5971, "volume": 471971.0}, {"date": "2017-02-21", "close": 3.9722, "volume": 1179292.0}, {"date": "2017-02-22", "close": 3.6741, "volume": 1154370.0}, {"date": "2017-02-23", "close": 3.6067, "volume": 1204028.0}, {"date": "2017-02-24", "close": 3.4817, "volume": 496795.0}, {"date": "2017-02-27", "close": 3.626, "volume": 418338.0}, {"date": "2017-02-28", "close": 3.6741, "volume": 289995.0}, {"date": "2017-03-01", "close": 3.8376, "volume": 421634.0}, {"date": "2017-03-02", "close": 3.7125, "volume": 382064.0}, {"date": "2017-03-03", "close": 3.7895, "volume": 311431.0}, {"date": "2017-03-06", "close": 3.6548, "volume": 297754.0}, {"date": "2017-03-07", "close": 3.6164, "volume": 490614.0}, {"date": "2017-03-08", "close": 3.6164, "volume": 600273.0}, {"date": "2017-03-09", "close": 3.5683, "volume": 742975.0}, {"date": "2017-03-10", "close": 3.751, "volume": 410199.0}, {"date": "2017-03-13", "close": 4.0011, "volume": 1093825.0}, {"date": "2017-03-14", "close": 4.0203, "volume": 544863.0}, {"date": "2017-03-15", "close": 4.1261, "volume": 519837.0}, {"date": "2017-03-16", "close": 4.4243, "volume": 1115975.0}, {"date": "2017-03-17", "close": 4.3762, "volume": 904119.0}, {"date": "2017-03-20", "close": 4.3762, "volume": 608241.0}, {"date": "2017-03-21", "close": 4.1357, "volume": 685695.0}, {"date": "2017-03-22", "close": 4.2319, "volume": 1078206.0}, {"date": "2017-03-23", "close": 4.3473, "volume": 401631.0}, {"date": "2017-03-24", "close": 4.4147, "volume": 253776.0}, {"date": "2017-03-27", "close": 4.3281, "volume": 497302.0}, {"date": "2017-03-28", "close": 4.4147, "volume": 773821.0}, {"date": "2017-03-29", "close": 4.607, "volume": 860898.0}, {"date": "2017-03-30", "close": 4.5012, "volume": 409388.0}, {"date": "2017-03-31", "close": 4.4435, "volume": 266207.0}, {"date": "2017-04-03", "close": 4.684, "volume": 753094.0}, {"date": "2017-04-04", "close": 4.6936, "volume": 511227.0}, {"date": "2017-04-05", "close": 4.732, "volume": 878364.0}, {"date": "2017-04-06", "close": 5.0783, "volume": 1563962.0}, {"date": "2017-04-07", "close": 5.6938, "volume": 3734006.0}, {"date": "2017-04-10", "close": 5.7996, "volume": 1775575.0}, {"date": "2017-04-11", "close": 5.7323, "volume": 941789.0}, {"date": "2017-04-12", "close": 5.7035, "volume": 1088141.0}, {"date": "2017-04-13", "close": 5.2803, "volume": 818558.0}, {"date": "2017-04-17", "close": 5.3764, "volume": 509188.0}, {"date": "2017-04-18", "close": 4.9148, "volume": 842218.0}, {"date": "2017-04-19", "close": 4.3473, "volume": 3382194.0}, {"date": "2017-04-20", "close": 4.0107, "volume": 5425039.0}, {"date": "2017-04-21", "close": 4.1261, "volume": 14766810.0}, {"date": "2017-04-24", "close": 4.0876, "volume": 2889689.0}, {"date": "2017-04-25", "close": 3.9818, "volume": 1565891.0}, {"date": "2017-04-26", "close": 4.0299, "volume": 3092500.0}, {"date": "2017-04-27", "close": 4.078, "volume": 1816935.0}, {"date": "2017-04-28", "close": 3.8376, "volume": 2029246.0}, {"date": "2017-05-01", "close": 3.8857, "volume": 1083807.0}, {"date": "2017-05-02", "close": 3.8953, "volume": 1029629.0}, {"date": "2017-05-03", "close": 3.8472, "volume": 1253699.0}, {"date": "2017-05-04", "close": 3.6741, "volume": 1359134.0}, {"date": "2017-05-05", "close": 3.7029, "volume": 1102778.0}, {"date": "2017-05-08", "close": 3.828, "volume": 636068.0}, {"date": "2017-05-09", "close": 3.6644, "volume": 2303865.0}, {"date": "2017-05-10", "close": 3.6933, "volume": 1066961.0}, {"date": "2017-05-11", "close": 3.5394, "volume": 1094184.0}, {"date": "2017-05-12", "close": 3.6548, "volume": 673931.0}, {"date": "2017-05-15", "close": 3.4817, "volume": 1422021.0}, {"date": "2017-05-16", "close": 3.4336, "volume": 1299808.0}, {"date": "2017-05-17", "close": 3.3951, "volume": 2238832.0}, {"date": "2017-05-18", "close": 3.4625, "volume": 1264747.0}, {"date": "2017-05-19", "close": 3.5875, "volume": 1093443.0}, {"date": "2017-05-22", "close": 3.5587, "volume": 802724.0}, {"date": "2017-05-23", "close": 3.8472, "volume": 1807230.0}, {"date": "2017-05-24", "close": 3.8183, "volume": 1870942.0}, {"date": "2017-05-25", "close": 3.7606, "volume": 723354.0}, {"date": "2017-05-26", "close": 3.8183, "volume": 1276247.0}, {"date": "2017-05-30", "close": 3.7222, "volume": 755076.0}, {"date": "2017-05-31", "close": 3.6548, "volume": 1131591.0}, {"date": "2017-06-01", "close": 3.7125, "volume": 492387.0}, {"date": "2017-06-02", "close": 3.5875, "volume": 647701.0}, {"date": "2017-06-05", "close": 3.5875, "volume": 567994.0}, {"date": "2017-06-06", "close": 3.6548, "volume": 453749.0}, {"date": "2017-06-07", "close": 3.5587, "volume": 459443.0}, {"date": "2017-06-08", "close": 3.7125, "volume": 410501.0}, {"date": "2017-06-09", "close": 3.8376, "volume": 1357346.0}, {"date": "2017-06-12", "close": 3.7895, "volume": 503298.0}, {"date": "2017-06-13", "close": 3.8376, "volume": 614498.0}, {"date": "2017-06-14", "close": 3.6933, "volume": 547010.0}, {"date": "2017-06-15", "close": 3.3663, "volume": 1203953.0}, {"date": "2017-06-16", "close": 3.5394, "volume": 401811.0}, {"date": "2017-06-19", "close": 3.5394, "volume": 332301.0}, {"date": "2017-06-20", "close": 3.5202, "volume": 302006.0}, {"date": "2017-06-21", "close": 3.5298, "volume": 469446.0}, {"date": "2017-06-22", "close": 3.5971, "volume": 399529.0}, {"date": "2017-06-23", "close": 3.7606, "volume": 719804.0}, {"date": "2017-06-26", "close": 3.7318, "volume": 379107.0}, {"date": "2017-06-27", "close": 3.751, "volume": 1270092.0}, {"date": "2017-06-28", "close": 3.7702, "volume": 421221.0}, {"date": "2017-06-29", "close": 3.8087, "volume": 383799.0}, {"date": "2017-06-30", "close": 3.9049, "volume": 420580.0}, {"date": "2017-07-03", "close": 3.9722, "volume": 314626.0}, {"date": "2017-07-05", "close": 3.8664, "volume": 829251.0}, {"date": "2017-07-06", "close": 3.7414, "volume": 390962.0}, {"date": "2017-07-07", "close": 3.6644, "volume": 451896.0}, {"date": "2017-07-10", "close": 3.6933, "volume": 363509.0}, {"date": "2017-07-11", "close": 3.8087, "volume": 477814.0}, {"date": "2017-07-12", "close": 4.0396, "volume": 635945.0}, {"date": "2017-07-13", "close": 4.0973, "volume": 804013.0}, {"date": "2017-07-14", "close": 3.9049, "volume": 769568.0}, {"date": "2017-07-17", "close": 4.0588, "volume": 714738.0}, {"date": "2017-07-18", "close": 3.8857, "volume": 349284.0}, {"date": "2017-07-19", "close": 3.953, "volume": 404789.0}, {"date": "2017-07-20", "close": 3.7702, "volume": 615179.0}, {"date": "2017-07-21", "close": 3.7799, "volume": 477787.0}, {"date": "2017-07-24", "close": 3.7414, "volume": 440902.0}, {"date": "2017-07-25", "close": 3.8664, "volume": 680514.0}, {"date": "2017-07-26", "close": 3.7125, "volume": 810116.0}, {"date": "2017-07-27", "close": 3.6741, "volume": 398147.0}, {"date": "2017-07-28", "close": 3.7125, "volume": 377307.0}, {"date": "2017-07-31", "close": 3.7222, "volume": 331309.0}, {"date": "2017-08-01", "close": 3.751, "volume": 339245.0}, {"date": "2017-08-02", "close": 3.8376, "volume": 630745.0}, {"date": "2017-08-03", "close": 3.7414, "volume": 398885.0}, {"date": "2017-08-04", "close": 3.8087, "volume": 422712.0}, {"date": "2017-08-07", "close": 3.9338, "volume": 395863.0}, {"date": "2017-08-08", "close": 3.9818, "volume": 424817.0}, {"date": "2017-08-09", "close": 3.8953, "volume": 320707.0}, {"date": "2017-08-10", "close": 3.8568, "volume": 462881.0}, {"date": "2017-08-11", "close": 3.8472, "volume": 402987.0}, {"date": "2017-08-14", "close": 3.9434, "volume": 300210.0}, {"date": "2017-08-15", "close": 3.7318, "volume": 763761.0}, {"date": "2017-08-16", "close": 3.8857, "volume": 676935.0}, {"date": "2017-08-17", "close": 3.8087, "volume": 272584.0}, {"date": "2017-08-18", "close": 3.8183, "volume": 272523.0}, {"date": "2017-08-21", "close": 3.6933, "volume": 614143.0}, {"date": "2017-08-22", "close": 3.7895, "volume": 453709.0}, {"date": "2017-08-23", "close": 3.7702, "volume": 412270.0}, {"date": "2017-08-24", "close": 3.7222, "volume": 397929.0}, {"date": "2017-08-25", "close": 4.0876, "volume": 1094250.0}, {"date": "2017-08-28", "close": 4.0684, "volume": 758423.0}, {"date": "2017-08-29", "close": 3.9818, "volume": 393231.0}, {"date": "2017-08-30", "close": 3.7991, "volume": 483509.0}, {"date": "2017-08-31", "close": 3.8183, "volume": 265263.0}, {"date": "2017-09-01", "close": 3.9049, "volume": 394768.0}, {"date": "2017-09-05", "close": 3.751, "volume": 492486.0}, {"date": "2017-09-06", "close": 3.7606, "volume": 558341.0}, {"date": "2017-09-07", "close": 3.751, "volume": 582593.0}, {"date": "2017-09-08", "close": 3.8664, "volume": 1024644.0}, {"date": "2017-09-11", "close": 3.8568, "volume": 818806.0}, {"date": "2017-09-12", "close": 3.7895, "volume": 606613.0}, {"date": "2017-09-13", "close": 3.7702, "volume": 481324.0}, {"date": "2017-09-14", "close": 3.828, "volume": 428135.0}, {"date": "2017-09-15", "close": 3.8857, "volume": 421114.0}, {"date": "2017-09-18", "close": 3.8953, "volume": 678901.0}, {"date": "2017-09-19", "close": 3.8183, "volume": 323732.0}, {"date": "2017-09-20", "close": 3.9338, "volume": 706065.0}, {"date": "2017-09-21", "close": 3.8183, "volume": 587693.0}, {"date": "2017-09-22", "close": 3.8953, "volume": 491118.0}, {"date": "2017-09-25", "close": 3.828, "volume": 644592.0}, {"date": "2017-09-26", "close": 3.7318, "volume": 826048.0}, {"date": "2017-09-27", "close": 3.6548, "volume": 789678.0}, {"date": "2017-09-28", "close": 3.5875, "volume": 629702.0}, {"date": "2017-09-29", "close": 3.4913, "volume": 461614.0}, {"date": "2017-10-02", "close": 3.5202, "volume": 754585.0}, {"date": "2017-10-03", "close": 3.9145, "volume": 1100323.0}, {"date": "2017-10-04", "close": 3.8664, "volume": 818442.0}, {"date": "2017-10-05", "close": 3.9145, "volume": 548612.0}, {"date": "2017-10-06", "close": 3.9722, "volume": 878217.0}, {"date": "2017-10-09", "close": 3.9145, "volume": 1340842.0}, {"date": "2017-10-10", "close": 3.8472, "volume": 432928.0}, {"date": "2017-10-11", "close": 3.8472, "volume": 243702.0}, {"date": "2017-10-12", "close": 3.8472, "volume": 532869.0}, {"date": "2017-10-13", "close": 3.8472, "volume": 682138.0}, {"date": "2017-10-16", "close": 3.876, "volume": 559731.0}, {"date": "2017-10-17", "close": 3.8472, "volume": 619214.0}, {"date": "2017-10-18", "close": 3.8857, "volume": 496639.0}, {"date": "2017-10-19", "close": 3.828, "volume": 573881.0}, {"date": "2017-10-20", "close": 3.9145, "volume": 1091648.0}, {"date": "2017-10-23", "close": 3.9145, "volume": 659661.0}, {"date": "2017-10-24", "close": 3.9241, "volume": 574335.0}, {"date": "2017-10-25", "close": 3.8857, "volume": 644667.0}, {"date": "2017-10-26", "close": 3.8183, "volume": 465548.0}, {"date": "2017-10-27", "close": 3.8376, "volume": 582246.0}, {"date": "2017-10-30", "close": 3.8087, "volume": 527033.0}, {"date": "2017-10-31", "close": 3.8857, "volume": 907990.0}, {"date": "2017-11-01", "close": 3.8376, "volume": 456876.0}, {"date": "2017-11-02", "close": 3.8087, "volume": 304811.0}, {"date": "2017-11-03", "close": 3.7895, "volume": 909117.0}, {"date": "2017-11-06", "close": 4.3954, "volume": 2897766.0}, {"date": "2017-11-07", "close": 4.2415, "volume": 1180020.0}, {"date": "2017-11-08", "close": 4.28, "volume": 746804.0}, {"date": "2017-11-09", "close": 4.2223, "volume": 458588.0}, {"date": "2017-11-10", "close": 4.1838, "volume": 422146.0}, {"date": "2017-11-13", "close": 4.0492, "volume": 327279.0}, {"date": "2017-11-14", "close": 3.8664, "volume": 602172.0}, {"date": "2017-11-15", "close": 3.7799, "volume": 495192.0}, {"date": "2017-11-16", "close": 3.7702, "volume": 712848.0}, {"date": "2017-11-17", "close": 3.876, "volume": 396397.0}, {"date": "2017-11-20", "close": 3.751, "volume": 685410.0}, {"date": "2017-11-21", "close": 3.7029, "volume": 796549.0}, {"date": "2017-11-22", "close": 3.7414, "volume": 401555.0}, {"date": "2017-11-24", "close": 3.828, "volume": 484881.0}, {"date": "2017-11-27", "close": 3.7895, "volume": 639028.0}, {"date": "2017-11-28", "close": 3.7895, "volume": 460493.0}, {"date": "2017-11-29", "close": 3.7895, "volume": 238551.0}, {"date": "2017-11-30", "close": 3.8664, "volume": 540017.0}, {"date": "2017-12-01", "close": 3.8857, "volume": 614733.0}, {"date": "2017-12-04", "close": 3.9145, "volume": 533065.0}, {"date": "2017-12-05", "close": 3.828, "volume": 289711.0}, {"date": "2017-12-06", "close": 3.7991, "volume": 599890.0}, {"date": "2017-12-07", "close": 3.7895, "volume": 447699.0}, {"date": "2017-12-08", "close": 3.7991, "volume": 349284.0}, {"date": "2017-12-11", "close": 3.9626, "volume": 505043.0}, {"date": "2017-12-12", "close": 3.9818, "volume": 566486.0}, {"date": "2017-12-13", "close": 3.9049, "volume": 298354.0}, {"date": "2017-12-14", "close": 3.9049, "volume": 297090.0}, {"date": "2017-12-15", "close": 3.953, "volume": 313724.0}, {"date": "2017-12-18", "close": 3.9338, "volume": 444001.0}, {"date": "2017-12-19", "close": 3.953, "volume": 526129.0}, {"date": "2017-12-20", "close": 3.9241, "volume": 302571.0}, {"date": "2017-12-21", "close": 3.953, "volume": 309215.0}, {"date": "2017-12-22", "close": 3.9145, "volume": 355855.0}, {"date": "2017-12-26", "close": 3.828, "volume": 281263.0}, {"date": "2017-12-27", "close": 3.8953, "volume": 744100.0}, {"date": "2017-12-28", "close": 3.9145, "volume": 497245.0}, {"date": "2017-12-29", "close": 3.9145, "volume": 365324.0}, {"date": "2018-01-02", "close": 4.0396, "volume": 386495.0}, {"date": "2018-01-03", "close": 4.0588, "volume": 545948.0}, {"date": "2018-01-04", "close": 4.2319, "volume": 707291.0}, {"date": "2018-01-05", "close": 4.1165, "volume": 633624.0}, {"date": "2018-01-08", "close": 4.1165, "volume": 217551.0}, {"date": "2018-01-09", "close": 4.3281, "volume": 997032.0}, {"date": "2018-01-10", "close": 4.1261, "volume": 1058506.0}, {"date": "2018-01-11", "close": 4.155, "volume": 330008.0}, {"date": "2018-01-12", "close": 4.2511, "volume": 361356.0}, {"date": "2018-01-16", "close": 4.1453, "volume": 604955.0}, {"date": "2018-01-17", "close": 3.9145, "volume": 1454737.0}, {"date": "2018-01-18", "close": 3.8472, "volume": 487309.0}, {"date": "2018-01-19", "close": 3.8472, "volume": 407847.0}, {"date": "2018-01-22", "close": 3.9626, "volume": 418842.0}, {"date": "2018-01-23", "close": 3.8664, "volume": 476482.0}, {"date": "2018-01-24", "close": 3.8087, "volume": 468354.0}, {"date": "2018-01-25", "close": 3.751, "volume": 903400.0}, {"date": "2018-01-26", "close": 3.751, "volume": 542765.0}, {"date": "2018-01-29", "close": 3.7125, "volume": 478995.0}, {"date": "2018-01-30", "close": 3.6741, "volume": 754248.0}, {"date": "2018-01-31", "close": 3.6548, "volume": 1052019.0}, {"date": "2018-02-01", "close": 3.5779, "volume": 851141.0}, {"date": "2018-02-02", "close": 3.3471, "volume": 1129030.0}, {"date": "2018-02-05", "close": 3.222, "volume": 671499.0}, {"date": "2018-02-06", "close": 3.2893, "volume": 1430677.0}, {"date": "2018-02-07", "close": 3.3374, "volume": 2135422.0}, {"date": "2018-02-08", "close": 3.2701, "volume": 457706.0}, {"date": "2018-02-09", "close": 3.4721, "volume": 1149343.0}, {"date": "2018-02-12", "close": 3.4817, "volume": 710044.0}, {"date": "2018-02-13", "close": 3.5298, "volume": 445144.0}, {"date": "2018-02-14", "close": 3.6452, "volume": 467317.0}, {"date": "2018-02-15", "close": 3.7799, "volume": 486479.0}, {"date": "2018-02-16", "close": 3.6452, "volume": 566826.0}, {"date": "2018-02-20", "close": 3.6164, "volume": 637331.0}, {"date": "2018-02-21", "close": 3.6741, "volume": 398476.0}, {"date": "2018-02-22", "close": 3.6548, "volume": 850468.0}, {"date": "2018-02-23", "close": 3.5106, "volume": 1010307.0}, {"date": "2018-02-26", "close": 3.7318, "volume": 345567.0}, {"date": "2018-02-27", "close": 3.7414, "volume": 491372.0}, {"date": "2018-02-28", "close": 3.6933, "volume": 307227.0}, {"date": "2018-03-01", "close": 3.5587, "volume": 625286.0}, {"date": "2018-03-02", "close": 3.6067, "volume": 400055.0}, {"date": "2018-03-05", "close": 3.6741, "volume": 275550.0}, {"date": "2018-03-06", "close": 3.7414, "volume": 232072.0}, {"date": "2018-03-07", "close": 3.5587, "volume": 501118.0}, {"date": "2018-03-08", "close": 3.6067, "volume": 345698.0}, {"date": "2018-03-09", "close": 3.5971, "volume": 138236.0}, {"date": "2018-03-12", "close": 3.626, "volume": 619882.0}, {"date": "2018-03-13", "close": 3.5779, "volume": 239924.0}, {"date": "2018-03-14", "close": 3.5971, "volume": 236869.0}, {"date": "2018-03-15", "close": 3.549, "volume": 315580.0}, {"date": "2018-03-16", "close": 3.6741, "volume": 467088.0}, {"date": "2018-03-19", "close": 3.5587, "volume": 268017.0}, {"date": "2018-03-20", "close": 3.5202, "volume": 158621.0}, {"date": "2018-03-21", "close": 3.6067, "volume": 390872.0}, {"date": "2018-03-22", "close": 3.4913, "volume": 221006.0}, {"date": "2018-03-23", "close": 3.3471, "volume": 284842.0}, {"date": "2018-03-26", "close": 3.3951, "volume": 282268.0}, {"date": "2018-03-27", "close": 3.3855, "volume": 270049.0}, {"date": "2018-03-28", "close": 3.3855, "volume": 351196.0}, {"date": "2018-03-29", "close": 3.5202, "volume": 509525.0}, {"date": "2018-04-02", "close": 3.3471, "volume": 273381.0}, {"date": "2018-04-03", "close": 3.3471, "volume": 653233.0}, {"date": "2018-04-04", "close": 3.2701, "volume": 1273723.0}, {"date": "2018-04-05", "close": 3.3663, "volume": 276318.0}, {"date": "2018-04-06", "close": 3.2701, "volume": 332436.0}, {"date": "2018-04-09", "close": 3.2124, "volume": 300950.0}, {"date": "2018-04-10", "close": 3.3567, "volume": 337967.0}, {"date": "2018-04-11", "close": 3.3855, "volume": 307962.0}, {"date": "2018-04-12", "close": 3.3471, "volume": 152587.0}, {"date": "2018-04-13", "close": 3.4048, "volume": 139362.0}, {"date": "2018-04-16", "close": 3.4432, "volume": 189885.0}, {"date": "2018-04-17", "close": 3.4048, "volume": 198833.0}, {"date": "2018-04-18", "close": 3.424, "volume": 308400.0}, {"date": "2018-04-19", "close": 3.4625, "volume": 355087.0}, {"date": "2018-04-20", "close": 3.5971, "volume": 548917.0}, {"date": "2018-04-23", "close": 3.5394, "volume": 230160.0}, {"date": "2018-04-24", "close": 3.4144, "volume": 781755.0}, {"date": "2018-04-25", "close": 3.4529, "volume": 1029384.0}, {"date": "2018-04-26", "close": 3.5106, "volume": 220257.0}, {"date": "2018-04-27", "close": 3.4625, "volume": 443348.0}, {"date": "2018-04-30", "close": 3.4529, "volume": 202250.0}, {"date": "2018-05-01", "close": 3.4625, "volume": 202072.0}, {"date": "2018-05-02", "close": 3.549, "volume": 254447.0}, {"date": "2018-05-03", "close": 3.5875, "volume": 180431.0}, {"date": "2018-05-04", "close": 3.5587, "volume": 301656.0}, {"date": "2018-05-07", "close": 3.7029, "volume": 706230.0}, {"date": "2018-05-08", "close": 3.7029, "volume": 226856.0}, {"date": "2018-05-09", "close": 3.8376, "volume": 759631.0}, {"date": "2018-05-10", "close": 3.8857, "volume": 749864.0}, {"date": "2018-05-11", "close": 4.1934, "volume": 1319521.0}, {"date": "2018-05-14", "close": 4.2511, "volume": 1174066.0}, {"date": "2018-05-15", "close": 4.2223, "volume": 436865.0}, {"date": "2018-05-16", "close": 4.2127, "volume": 417894.0}, {"date": "2018-05-17", "close": 4.155, "volume": 597794.0}, {"date": "2018-05-18", "close": 3.9818, "volume": 399612.0}, {"date": "2018-05-21", "close": 4.1069, "volume": 486508.0}, {"date": "2018-05-22", "close": 4.1934, "volume": 563299.0}, {"date": "2018-05-23", "close": 4.1838, "volume": 293994.0}, {"date": "2018-05-24", "close": 4.078, "volume": 174173.0}, {"date": "2018-05-25", "close": 4.0588, "volume": 759509.0}, {"date": "2018-05-29", "close": 4.078, "volume": 438695.0}, {"date": "2018-05-30", "close": 4.2415, "volume": 600316.0}, {"date": "2018-05-31", "close": 4.2223, "volume": 225934.0}, {"date": "2018-06-01", "close": 4.28, "volume": 695426.0}, {"date": "2018-06-04", "close": 4.4243, "volume": 380422.0}, {"date": "2018-06-05", "close": 4.5685, "volume": 458539.0}, {"date": "2018-06-06", "close": 4.5782, "volume": 846855.0}, {"date": "2018-06-07", "close": 4.5012, "volume": 260457.0}, {"date": "2018-06-08", "close": 4.3954, "volume": 300450.0}, {"date": "2018-06-11", "close": 4.4916, "volume": 140758.0}, {"date": "2018-06-12", "close": 4.4531, "volume": 208042.0}, {"date": "2018-06-13", "close": 4.482, "volume": 125632.0}, {"date": "2018-06-14", "close": 4.6455, "volume": 383956.0}, {"date": "2018-06-15", "close": 4.5397, "volume": 235002.0}, {"date": "2018-06-18", "close": 4.684, "volume": 353877.0}, {"date": "2018-06-19", "close": 4.7128, "volume": 366773.0}, {"date": "2018-06-20", "close": 4.6262, "volume": 269376.0}, {"date": "2018-06-21", "close": 4.6262, "volume": 296278.0}, {"date": "2018-06-22", "close": 4.9052, "volume": 825992.0}, {"date": "2018-06-25", "close": 4.732, "volume": 376260.0}, {"date": "2018-06-26", "close": 4.8282, "volume": 230006.0}, {"date": "2018-06-27", "close": 4.7994, "volume": 360201.0}, {"date": "2018-06-28", "close": 4.6743, "volume": 738504.0}, {"date": "2018-06-29", "close": 4.6262, "volume": 291878.0}, {"date": "2018-07-02", "close": 4.6647, "volume": 128482.0}, {"date": "2018-07-03", "close": 4.7224, "volume": 176061.0}, {"date": "2018-07-05", "close": 4.7128, "volume": 201856.0}, {"date": "2018-07-06", "close": 4.809, "volume": 247215.0}, {"date": "2018-07-09", "close": 4.7705, "volume": 224480.0}, {"date": "2018-07-10", "close": 4.6359, "volume": 226015.0}, {"date": "2018-07-11", "close": 4.5685, "volume": 139500.0}, {"date": "2018-07-12", "close": 4.4531, "volume": 276360.0}, {"date": "2018-07-13", "close": 4.4627, "volume": 255263.0}, {"date": "2018-07-16", "close": 4.2704, "volume": 378799.0}, {"date": "2018-07-17", "close": 4.3377, "volume": 170010.0}, {"date": "2018-07-18", "close": 4.4435, "volume": 184162.0}, {"date": "2018-07-19", "close": 4.3762, "volume": 109435.0}, {"date": "2018-07-20", "close": 4.2127, "volume": 140773.0}, {"date": "2018-07-23", "close": 4.2415, "volume": 268511.0}, {"date": "2018-07-24", "close": 4.3569, "volume": 356816.0}, {"date": "2018-07-25", "close": 4.4435, "volume": 300072.0}, {"date": "2018-07-26", "close": 4.2127, "volume": 445237.0}, {"date": "2018-07-27", "close": 4.3089, "volume": 242576.0}, {"date": "2018-07-30", "close": 4.2223, "volume": 243609.0}, {"date": "2018-07-31", "close": 4.3281, "volume": 312393.0}, {"date": "2018-08-01", "close": 4.2415, "volume": 158597.0}, {"date": "2018-08-02", "close": 4.2511, "volume": 181618.0}, {"date": "2018-08-03", "close": 4.1742, "volume": 185236.0}, {"date": "2018-08-06", "close": 4.1838, "volume": 121410.0}, {"date": "2018-08-07", "close": 3.9818, "volume": 681382.0}, {"date": "2018-08-08", "close": 4.0203, "volume": 308521.0}, {"date": "2018-08-09", "close": 3.9915, "volume": 213664.0}, {"date": "2018-08-10", "close": 4.0396, "volume": 222931.0}, {"date": "2018-08-13", "close": 3.9241, "volume": 267784.0}, {"date": "2018-08-14", "close": 3.9818, "volume": 188427.0}, {"date": "2018-08-15", "close": 3.8664, "volume": 278071.0}, {"date": "2018-08-16", "close": 3.9145, "volume": 190560.0}, {"date": "2018-08-17", "close": 3.9338, "volume": 94944.0}, {"date": "2018-08-20", "close": 3.9818, "volume": 116372.0}, {"date": "2018-08-21", "close": 4.0011, "volume": 177280.0}, {"date": "2018-08-22", "close": 4.1838, "volume": 275010.0}, {"date": "2018-08-23", "close": 4.1069, "volume": 165082.0}, {"date": "2018-08-24", "close": 4.1357, "volume": 116354.0}, {"date": "2018-08-27", "close": 4.1261, "volume": 107871.0}, {"date": "2018-08-28", "close": 4.1646, "volume": 203915.0}, {"date": "2018-08-29", "close": 4.2127, "volume": 258841.0}, {"date": "2018-08-30", "close": 4.1453, "volume": 149108.0}, {"date": "2018-08-31", "close": 4.0973, "volume": 139981.0}, {"date": "2018-09-04", "close": 4.0203, "volume": 357975.0}, {"date": "2018-09-05", "close": 3.8953, "volume": 351255.0}, {"date": "2018-09-06", "close": 3.7799, "volume": 199327.0}, {"date": "2018-09-07", "close": 3.7606, "volume": 258180.0}, {"date": "2018-09-10", "close": 3.7222, "volume": 230090.0}, {"date": "2018-09-11", "close": 3.6933, "volume": 325103.0}, {"date": "2018-09-12", "close": 3.6548, "volume": 267790.0}, {"date": "2018-09-13", "close": 3.7125, "volume": 168629.0}, {"date": "2018-09-14", "close": 3.7895, "volume": 162098.0}, {"date": "2018-09-17", "close": 3.6837, "volume": 212805.0}, {"date": "2018-09-18", "close": 3.751, "volume": 169410.0}, {"date": "2018-09-19", "close": 3.7318, "volume": 137194.0}, {"date": "2018-09-20", "close": 3.7606, "volume": 126020.0}, {"date": "2018-09-21", "close": 3.7895, "volume": 187232.0}, {"date": "2018-09-24", "close": 3.751, "volume": 193499.0}, {"date": "2018-09-25", "close": 3.7799, "volume": 113500.0}, {"date": "2018-09-26", "close": 3.751, "volume": 563021.0}, {"date": "2018-09-27", "close": 3.7991, "volume": 110924.0}, {"date": "2018-09-28", "close": 3.9626, "volume": 444051.0}, {"date": "2018-10-01", "close": 4.0107, "volume": 285812.0}, {"date": "2018-10-02", "close": 3.9434, "volume": 263767.0}, {"date": "2018-10-03", "close": 3.9915, "volume": 150612.0}, {"date": "2018-10-04", "close": 4.0203, "volume": 345634.0}, {"date": "2018-10-05", "close": 4.0011, "volume": 240314.0}, {"date": "2018-10-08", "close": 3.9915, "volume": 220677.0}, {"date": "2018-10-09", "close": 3.953, "volume": 166849.0}, {"date": "2018-10-10", "close": 3.6837, "volume": 246340.0}, {"date": "2018-10-11", "close": 3.6741, "volume": 124402.0}, {"date": "2018-10-12", "close": 3.7895, "volume": 190290.0}, {"date": "2018-10-15", "close": 3.7222, "volume": 110352.0}, {"date": "2018-10-16", "close": 3.7991, "volume": 90098.0}, {"date": "2018-10-17", "close": 3.8183, "volume": 59164.0}, {"date": "2018-10-18", "close": 3.7702, "volume": 434180.0}, {"date": "2018-10-19", "close": 3.6644, "volume": 214457.0}, {"date": "2018-10-22", "close": 3.7318, "volume": 591635.0}, {"date": "2018-10-23", "close": 3.6933, "volume": 341188.0}, {"date": "2018-10-24", "close": 3.3951, "volume": 815941.0}, {"date": "2018-10-25", "close": 3.5779, "volume": 304324.0}, {"date": "2018-10-26", "close": 3.5875, "volume": 154149.0}, {"date": "2018-10-29", "close": 3.5587, "volume": 141220.0}, {"date": "2018-10-30", "close": 3.5587, "volume": 422877.0}, {"date": "2018-10-31", "close": 3.6644, "volume": 280058.0}, {"date": "2018-11-01", "close": 3.828, "volume": 495086.0}, {"date": "2018-11-02", "close": 3.7414, "volume": 95395.0}, {"date": "2018-11-05", "close": 3.7029, "volume": 103508.0}, {"date": "2018-11-06", "close": 3.7318, "volume": 70744.0}, {"date": "2018-11-07", "close": 3.6452, "volume": 170873.0}, {"date": "2018-11-08", "close": 3.6067, "volume": 253534.0}, {"date": "2018-11-09", "close": 3.3663, "volume": 627893.0}, {"date": "2018-11-12", "close": 3.2413, "volume": 252331.0}, {"date": "2018-11-13", "close": 3.1643, "volume": 255137.0}, {"date": "2018-11-14", "close": 3.0585, "volume": 346409.0}, {"date": "2018-11-15", "close": 3.097, "volume": 428404.0}, {"date": "2018-11-16", "close": 3.1643, "volume": 345954.0}, {"date": "2018-11-19", "close": 3.0489, "volume": 407055.0}, {"date": "2018-11-20", "close": 2.9431, "volume": 416098.0}, {"date": "2018-11-21", "close": 3.02, "volume": 313207.0}, {"date": "2018-11-23", "close": 3.2893, "volume": 655232.0}, {"date": "2018-11-26", "close": 3.1932, "volume": 775089.0}, {"date": "2018-11-27", "close": 3.3759, "volume": 476306.0}, {"date": "2018-11-28", "close": 3.2797, "volume": 418756.0}, {"date": "2018-11-29", "close": 3.3567, "volume": 333815.0}, {"date": "2018-11-30", "close": 3.3086, "volume": 141431.0}, {"date": "2018-12-03", "close": 3.3663, "volume": 398866.0}, {"date": "2018-12-04", "close": 3.3663, "volume": 586832.0}, {"date": "2018-12-06", "close": 3.299, "volume": 623805.0}, {"date": "2018-12-07", "close": 3.3278, "volume": 285401.0}, {"date": "2018-12-10", "close": 3.2893, "volume": 668681.0}, {"date": "2018-12-11", "close": 3.299, "volume": 283808.0}, {"date": "2018-12-12", "close": 3.2893, "volume": 141895.0}, {"date": "2018-12-13", "close": 3.2028, "volume": 181908.0}, {"date": "2018-12-14", "close": 3.1258, "volume": 252157.0}, {"date": "2018-12-17", "close": 3.222, "volume": 331414.0}, {"date": "2018-12-18", "close": 3.2605, "volume": 305886.0}, {"date": "2018-12-19", "close": 3.1451, "volume": 140094.0}, {"date": "2018-12-20", "close": 3.1932, "volume": 580545.0}, {"date": "2018-12-21", "close": 3.1643, "volume": 441405.0}, {"date": "2018-12-24", "close": 3.0393, "volume": 296846.0}, {"date": "2018-12-26", "close": 3.097, "volume": 380919.0}, {"date": "2018-12-27", "close": 3.0489, "volume": 211722.0}, {"date": "2018-12-28", "close": 3.0297, "volume": 274370.0}, {"date": "2018-12-31", "close": 3.0585, "volume": 371689.0}, {"date": "2019-01-02", "close": 3.1066, "volume": 335514.0}, {"date": "2019-01-03", "close": 3.1355, "volume": 129830.0}, {"date": "2019-01-04", "close": 3.2701, "volume": 167264.0}, {"date": "2019-01-07", "close": 3.3374, "volume": 156607.0}, {"date": "2019-01-08", "close": 3.4336, "volume": 238943.0}, {"date": "2019-01-09", "close": 3.3663, "volume": 114304.0}, {"date": "2019-01-10", "close": 3.299, "volume": 96083.0}, {"date": "2019-01-11", "close": 3.2509, "volume": 109040.0}, {"date": "2019-01-14", "close": 3.2028, "volume": 122292.0}, {"date": "2019-01-15", "close": 3.1162, "volume": 120644.0}, {"date": "2019-01-16", "close": 3.1258, "volume": 132300.0}, {"date": "2019-01-17", "close": 3.2316, "volume": 68251.0}, {"date": "2019-01-18", "close": 3.299, "volume": 180352.0}, {"date": "2019-01-22", "close": 3.1547, "volume": 204280.0}, {"date": "2019-01-23", "close": 3.1355, "volume": 135952.0}, {"date": "2019-01-24", "close": 3.1066, "volume": 258880.0}, {"date": "2019-01-25", "close": 3.097, "volume": 390067.0}, {"date": "2019-01-28", "close": 2.895, "volume": 566123.0}, {"date": "2019-01-29", "close": 2.9046, "volume": 132007.0}, {"date": "2019-01-30", "close": 2.8277, "volume": 301420.0}, {"date": "2019-01-31", "close": 2.8277, "volume": 285742.0}, {"date": "2019-02-01", "close": 2.8662, "volume": 134830.0}, {"date": "2019-02-04", "close": 2.895, "volume": 119534.0}, {"date": "2019-02-05", "close": 2.9142, "volume": 126550.0}, {"date": "2019-02-06", "close": 2.9623, "volume": 937762.0}, {"date": "2019-02-07", "close": 2.8758, "volume": 235350.0}, {"date": "2019-02-08", "close": 2.9431, "volume": 135238.0}, {"date": "2019-02-11", "close": 2.9239, "volume": 58909.0}, {"date": "2019-02-12", "close": 3.1066, "volume": 279501.0}, {"date": "2019-02-13", "close": 3.0008, "volume": 213057.0}, {"date": "2019-02-14", "close": 2.9527, "volume": 329207.0}, {"date": "2019-02-15", "close": 2.9046, "volume": 269266.0}, {"date": "2019-02-19", "close": 2.9142, "volume": 901667.0}, {"date": "2019-02-20", "close": 2.8758, "volume": 229463.0}, {"date": "2019-02-21", "close": 2.9142, "volume": 147774.0}, {"date": "2019-02-22", "close": 2.8469, "volume": 223695.0}, {"date": "2019-02-25", "close": 2.895, "volume": 267194.0}, {"date": "2019-02-26", "close": 2.6161, "volume": 1121913.0}, {"date": "2019-02-27", "close": 2.5776, "volume": 863115.0}, {"date": "2019-02-28", "close": 2.5295, "volume": 368098.0}, {"date": "2019-03-01", "close": 2.5103, "volume": 385550.0}, {"date": "2019-03-04", "close": 2.5488, "volume": 172668.0}, {"date": "2019-03-05", "close": 2.5391, "volume": 309631.0}, {"date": "2019-03-06", "close": 2.4622, "volume": 621297.0}, {"date": "2019-03-07", "close": 2.4237, "volume": 345025.0}, {"date": "2019-03-08", "close": 2.3564, "volume": 565084.0}, {"date": "2019-03-11", "close": 2.4718, "volume": 204427.0}, {"date": "2019-03-12", "close": 2.5007, "volume": 212148.0}, {"date": "2019-03-13", "close": 2.6065, "volume": 404610.0}, {"date": "2019-03-14", "close": 2.568, "volume": 246264.0}, {"date": "2019-03-15", "close": 2.5488, "volume": 513676.0}, {"date": "2019-03-18", "close": 2.6257, "volume": 195592.0}, {"date": "2019-03-19", "close": 2.6065, "volume": 126686.0}, {"date": "2019-03-20", "close": 2.6161, "volume": 218397.0}, {"date": "2019-03-21", "close": 2.6257, "volume": 157709.0}, {"date": "2019-03-22", "close": 2.6161, "volume": 407365.0}, {"date": "2019-03-25", "close": 2.6161, "volume": 277621.0}, {"date": "2019-03-26", "close": 2.693, "volume": 740827.0}, {"date": "2019-03-27", "close": 2.693, "volume": 239886.0}, {"date": "2019-03-28", "close": 2.7315, "volume": 286300.0}, {"date": "2019-03-29", "close": 2.7123, "volume": 227654.0}, {"date": "2019-04-01", "close": 2.7892, "volume": 408793.0}, {"date": "2019-04-02", "close": 2.8084, "volume": 324014.0}, {"date": "2019-04-03", "close": 2.9142, "volume": 284588.0}, {"date": "2019-04-04", "close": 2.8854, "volume": 271881.0}, {"date": "2019-04-05", "close": 2.9046, "volume": 209758.0}, {"date": "2019-04-08", "close": 2.8277, "volume": 165808.0}, {"date": "2019-04-09", "close": 2.8084, "volume": 577127.0}, {"date": "2019-04-10", "close": 2.9431, "volume": 224709.0}, {"date": "2019-04-11", "close": 2.9912, "volume": 302261.0}, {"date": "2019-04-12", "close": 2.9239, "volume": 80108.0}, {"date": "2019-04-15", "close": 3.0874, "volume": 453419.0}, {"date": "2019-04-16", "close": 3.02, "volume": 181455.0}, {"date": "2019-04-17", "close": 3.02, "volume": 120643.0}, {"date": "2019-04-18", "close": 3.02, "volume": 83568.0}, {"date": "2019-04-22", "close": 3.0104, "volume": 87859.0}, {"date": "2019-04-23", "close": 3.02, "volume": 170688.0}, {"date": "2019-04-24", "close": 3.0297, "volume": 58920.0}, {"date": "2019-04-25", "close": 3.0297, "volume": 157859.0}, {"date": "2019-04-26", "close": 3.0393, "volume": 97176.0}, {"date": "2019-04-29", "close": 3.0874, "volume": 235249.0}, {"date": "2019-04-30", "close": 3.0585, "volume": 303100.0}, {"date": "2019-05-01", "close": 3.097, "volume": 211898.0}, {"date": "2019-05-02", "close": 3.097, "volume": 125940.0}, {"date": "2019-05-03", "close": 3.1258, "volume": 161792.0}, {"date": "2019-05-06", "close": 3.1066, "volume": 233155.0}, {"date": "2019-05-07", "close": 3.097, "volume": 252928.0}, {"date": "2019-05-08", "close": 3.097, "volume": 73903.0}, {"date": "2019-05-09", "close": 3.0489, "volume": 207527.0}, {"date": "2019-05-10", "close": 3.0489, "volume": 201738.0}, {"date": "2019-05-13", "close": 2.8854, "volume": 216347.0}, {"date": "2019-05-14", "close": 3.1836, "volume": 337936.0}, {"date": "2019-05-15", "close": 3.1643, "volume": 379385.0}, {"date": "2019-05-16", "close": 3.1739, "volume": 279342.0}, {"date": "2019-05-17", "close": 3.1739, "volume": 133366.0}, {"date": "2019-05-20", "close": 3.1739, "volume": 129701.0}, {"date": "2019-05-21", "close": 3.1739, "volume": 154145.0}, {"date": "2019-05-22", "close": 3.1739, "volume": 95901.0}, {"date": "2019-05-23", "close": 3.1355, "volume": 277416.0}, {"date": "2019-05-24", "close": 3.097, "volume": 98413.0}, {"date": "2019-05-28", "close": 3.097, "volume": 109042.0}, {"date": "2019-05-29", "close": 3.0681, "volume": 122861.0}, {"date": "2019-05-30", "close": 2.9431, "volume": 73223.0}, {"date": "2019-05-31", "close": 2.8758, "volume": 195423.0}, {"date": "2019-06-03", "close": 2.7988, "volume": 96405.0}, {"date": "2019-06-04", "close": 2.9239, "volume": 143112.0}, {"date": "2019-06-05", "close": 2.8373, "volume": 111969.0}, {"date": "2019-06-06", "close": 2.895, "volume": 121514.0}, {"date": "2019-06-07", "close": 2.895, "volume": 80938.0}, {"date": "2019-06-10", "close": 2.8565, "volume": 155472.0}, {"date": "2019-06-11", "close": 2.8662, "volume": 65631.0}, {"date": "2019-06-12", "close": 2.8469, "volume": 75471.0}, {"date": "2019-06-13", "close": 2.8469, "volume": 132710.0}, {"date": "2019-06-14", "close": 3.0489, "volume": 306603.0}, {"date": "2019-06-17", "close": 3.0104, "volume": 154778.0}, {"date": "2019-06-18", "close": 3.0104, "volume": 105958.0}, {"date": "2019-06-19", "close": 3.0489, "volume": 116512.0}, {"date": "2019-06-20", "close": 3.0585, "volume": 84107.0}, {"date": "2019-06-21", "close": 3.1066, "volume": 95802.0}, {"date": "2019-06-24", "close": 3.1066, "volume": 150361.0}, {"date": "2019-06-25", "close": 3.1547, "volume": 358593.0}, {"date": "2019-06-26", "close": 3.1739, "volume": 243816.0}, {"date": "2019-06-27", "close": 3.1836, "volume": 176520.0}, {"date": "2019-06-28", "close": 3.1836, "volume": 282796.0}, {"date": "2019-07-01", "close": 3.299, "volume": 269425.0}, {"date": "2019-07-02", "close": 3.4336, "volume": 309022.0}, {"date": "2019-07-03", "close": 3.3951, "volume": 73741.0}, {"date": "2019-07-05", "close": 3.5009, "volume": 303166.0}, {"date": "2019-07-08", "close": 3.4529, "volume": 123085.0}, {"date": "2019-07-09", "close": 3.4913, "volume": 149071.0}, {"date": "2019-07-10", "close": 3.4913, "volume": 200585.0}, {"date": "2019-07-11", "close": 3.549, "volume": 231128.0}, {"date": "2019-07-12", "close": 3.5394, "volume": 284527.0}, {"date": "2019-07-15", "close": 3.5202, "volume": 131602.0}, {"date": "2019-07-16", "close": 3.549, "volume": 86369.0}, {"date": "2019-07-17", "close": 3.4336, "volume": 470383.0}, {"date": "2019-07-18", "close": 3.4721, "volume": 308842.0}, {"date": "2019-07-19", "close": 3.5779, "volume": 187785.0}, {"date": "2019-07-22", "close": 3.5779, "volume": 164634.0}, {"date": "2019-07-23", "close": 3.5875, "volume": 123437.0}, {"date": "2019-07-24", "close": 3.5106, "volume": 106104.0}, {"date": "2019-07-25", "close": 3.3855, "volume": 162887.0}, {"date": "2019-07-26", "close": 3.5202, "volume": 138307.0}, {"date": "2019-07-29", "close": 3.5106, "volume": 122694.0}, {"date": "2019-07-30", "close": 3.3567, "volume": 270590.0}, {"date": "2019-07-31", "close": 3.1836, "volume": 337481.0}, {"date": "2019-08-01", "close": 3.1643, "volume": 161574.0}, {"date": "2019-08-02", "close": 3.1355, "volume": 178706.0}, {"date": "2019-08-05", "close": 3.0585, "volume": 468999.0}, {"date": "2019-08-06", "close": 3.0681, "volume": 229654.0}, {"date": "2019-08-07", "close": 3.0585, "volume": 333508.0}, {"date": "2019-08-08", "close": 3.02, "volume": 314242.0}, {"date": "2019-08-09", "close": 2.9431, "volume": 313794.0}, {"date": "2019-08-12", "close": 2.9142, "volume": 284407.0}, {"date": "2019-08-13", "close": 2.9335, "volume": 908863.0}, {"date": "2019-08-14", "close": 2.9046, "volume": 476610.0}, {"date": "2019-08-15", "close": 2.9527, "volume": 137451.0}, {"date": "2019-08-16", "close": 3.0489, "volume": 110634.0}, {"date": "2019-08-19", "close": 3.2028, "volume": 146254.0}, {"date": "2019-08-20", "close": 3.2701, "volume": 118191.0}, {"date": "2019-08-21", "close": 3.3182, "volume": 230254.0}, {"date": "2019-08-22", "close": 3.2893, "volume": 142119.0}, {"date": "2019-08-23", "close": 3.1547, "volume": 123239.0}, {"date": "2019-08-26", "close": 3.1836, "volume": 41286.0}, {"date": "2019-08-27", "close": 3.0874, "volume": 108926.0}, {"date": "2019-08-28", "close": 3.1643, "volume": 92055.0}, {"date": "2019-08-29", "close": 3.2124, "volume": 61309.0}, {"date": "2019-08-30", "close": 3.2413, "volume": 176403.0}, {"date": "2019-09-03", "close": 3.2797, "volume": 110623.0}, {"date": "2019-09-04", "close": 3.3471, "volume": 213090.0}, {"date": "2019-09-05", "close": 3.222, "volume": 141331.0}, {"date": "2019-09-06", "close": 3.2893, "volume": 251587.0}, {"date": "2019-09-09", "close": 3.3374, "volume": 213203.0}, {"date": "2019-09-10", "close": 3.3182, "volume": 196238.0}, {"date": "2019-09-11", "close": 3.3182, "volume": 126584.0}, {"date": "2019-09-12", "close": 3.3182, "volume": 228512.0}, {"date": "2019-09-13", "close": 3.3278, "volume": 195513.0}, {"date": "2019-09-16", "close": 3.2509, "volume": 324807.0}, {"date": "2019-09-17", "close": 3.2124, "volume": 196952.0}, {"date": "2019-09-18", "close": 3.2124, "volume": 155599.0}, {"date": "2019-09-19", "close": 3.1932, "volume": 264227.0}, {"date": "2019-09-20", "close": 3.1836, "volume": 286205.0}, {"date": "2019-09-23", "close": 3.2028, "volume": 193516.0}, {"date": "2019-09-24", "close": 3.222, "volume": 187888.0}, {"date": "2019-09-25", "close": 3.2316, "volume": 145381.0}, {"date": "2019-09-26", "close": 3.2316, "volume": 153420.0}, {"date": "2019-09-27", "close": 3.2413, "volume": 104261.0}, {"date": "2019-09-30", "close": 3.2509, "volume": 344276.0}, {"date": "2019-10-01", "close": 3.299, "volume": 164875.0}, {"date": "2019-10-02", "close": 3.3086, "volume": 386873.0}, {"date": "2019-10-03", "close": 3.3086, "volume": 159838.0}, {"date": "2019-10-04", "close": 3.3086, "volume": 449030.0}, {"date": "2019-10-07", "close": 3.3374, "volume": 193138.0}, {"date": "2019-10-08", "close": 3.3086, "volume": 249284.0}, {"date": "2019-10-09", "close": 3.3663, "volume": 273074.0}, {"date": "2019-10-10", "close": 3.3663, "volume": 193049.0}, {"date": "2019-10-11", "close": 3.3086, "volume": 220289.0}, {"date": "2019-10-14", "close": 3.299, "volume": 413398.0}, {"date": "2019-10-15", "close": 3.4529, "volume": 291444.0}, {"date": "2019-10-16", "close": 3.4721, "volume": 145893.0}, {"date": "2019-10-17", "close": 3.4529, "volume": 296894.0}, {"date": "2019-10-18", "close": 3.4721, "volume": 110450.0}, {"date": "2019-10-21", "close": 3.4432, "volume": 184321.0}, {"date": "2019-10-22", "close": 3.4144, "volume": 230274.0}, {"date": "2019-10-23", "close": 3.5779, "volume": 469262.0}, {"date": "2019-10-24", "close": 3.7991, "volume": 914486.0}, {"date": "2019-10-25", "close": 3.6837, "volume": 380665.0}, {"date": "2019-10-28", "close": 3.7895, "volume": 394033.0}, {"date": "2019-10-29", "close": 3.7895, "volume": 337572.0}, {"date": "2019-10-30", "close": 3.7222, "volume": 276552.0}, {"date": "2019-10-31", "close": 3.5298, "volume": 199165.0}, {"date": "2019-11-01", "close": 3.6741, "volume": 275520.0}, {"date": "2019-11-04", "close": 3.6548, "volume": 280688.0}, {"date": "2019-11-05", "close": 3.7799, "volume": 1342710.0}, {"date": "2019-11-06", "close": 3.7414, "volume": 516528.0}, {"date": "2019-11-07", "close": 3.5009, "volume": 731740.0}, {"date": "2019-11-08", "close": 3.5298, "volume": 269219.0}, {"date": "2019-11-11", "close": 3.3759, "volume": 318918.0}, {"date": "2019-11-12", "close": 3.4913, "volume": 249079.0}, {"date": "2019-11-13", "close": 3.4144, "volume": 153379.0}, {"date": "2019-11-14", "close": 3.3951, "volume": 182092.0}, {"date": "2019-11-15", "close": 3.4432, "volume": 152156.0}, {"date": "2019-11-18", "close": 3.3086, "volume": 611856.0}, {"date": "2019-11-19", "close": 3.3278, "volume": 245230.0}, {"date": "2019-11-20", "close": 3.3278, "volume": 169126.0}, {"date": "2019-11-21", "close": 3.3471, "volume": 163246.0}, {"date": "2019-11-22", "close": 3.2605, "volume": 247627.0}, {"date": "2019-11-25", "close": 3.3086, "volume": 286841.0}, {"date": "2019-11-26", "close": 3.299, "volume": 169799.0}, {"date": "2019-11-27", "close": 3.3182, "volume": 199757.0}, {"date": "2019-11-29", "close": 3.3471, "volume": 270124.0}, {"date": "2019-12-02", "close": 3.1739, "volume": 876469.0}, {"date": "2019-12-03", "close": 3.1836, "volume": 287675.0}, {"date": "2019-12-04", "close": 3.1932, "volume": 352847.0}, {"date": "2019-12-05", "close": 3.2028, "volume": 193283.0}, {"date": "2019-12-06", "close": 3.2509, "volume": 235692.0}, {"date": "2019-12-09", "close": 3.2316, "volume": 424129.0}, {"date": "2019-12-10", "close": 3.222, "volume": 450825.0}, {"date": "2019-12-11", "close": 3.1451, "volume": 301615.0}, {"date": "2019-12-12", "close": 3.1739, "volume": 263153.0}, {"date": "2019-12-13", "close": 3.0585, "volume": 328302.0}, {"date": "2019-12-16", "close": 3.0681, "volume": 228201.0}, {"date": "2019-12-17", "close": 2.9335, "volume": 362983.0}, {"date": "2019-12-18", "close": 2.895, "volume": 736229.0}, {"date": "2019-12-19", "close": 2.972, "volume": 377104.0}, {"date": "2019-12-20", "close": 2.9816, "volume": 321481.0}, {"date": "2019-12-23", "close": 2.9527, "volume": 322388.0}, {"date": "2019-12-24", "close": 2.9239, "volume": 168895.0}, {"date": "2019-12-26", "close": 2.9527, "volume": 203930.0}, {"date": "2019-12-27", "close": 2.9623, "volume": 212897.0}, {"date": "2019-12-30", "close": 2.9239, "volume": 339620.0}, {"date": "2019-12-31", "close": 2.9912, "volume": 170561.0}, {"date": "2020-01-02", "close": 2.9527, "volume": 178456.0}, {"date": "2020-01-03", "close": 2.9527, "volume": 303037.0}, {"date": "2020-01-06", "close": 2.9431, "volume": 292419.0}, {"date": "2020-01-07", "close": 2.9527, "volume": 106753.0}, {"date": "2020-01-08", "close": 2.9142, "volume": 255492.0}, {"date": "2020-01-09", "close": 2.895, "volume": 276198.0}, {"date": "2020-01-10", "close": 2.8662, "volume": 251064.0}, {"date": "2020-01-13", "close": 2.8373, "volume": 386116.0}, {"date": "2020-01-14", "close": 2.9623, "volume": 289395.0}, {"date": "2020-01-15", "close": 2.9527, "volume": 441089.0}, {"date": "2020-01-16", "close": 2.9239, "volume": 105810.0}, {"date": "2020-01-17", "close": 2.895, "volume": 197935.0}, {"date": "2020-01-21", "close": 2.8373, "volume": 237921.0}, {"date": "2020-01-22", "close": 2.7507, "volume": 473984.0}, {"date": "2020-01-23", "close": 2.6834, "volume": 388859.0}, {"date": "2020-01-24", "close": 2.7123, "volume": 244140.0}, {"date": "2020-01-27", "close": 2.6642, "volume": 435622.0}, {"date": "2020-01-28", "close": 2.6449, "volume": 298142.0}, {"date": "2020-01-29", "close": 2.5969, "volume": 528354.0}, {"date": "2020-01-30", "close": 2.6161, "volume": 278396.0}, {"date": "2020-01-31", "close": 2.5391, "volume": 462792.0}, {"date": "2020-02-03", "close": 2.5488, "volume": 403140.0}, {"date": "2020-02-04", "close": 2.568, "volume": 201968.0}, {"date": "2020-02-05", "close": 2.5969, "volume": 220471.0}, {"date": "2020-02-06", "close": 2.6065, "volume": 142405.0}, {"date": "2020-02-07", "close": 2.5776, "volume": 232450.0}, {"date": "2020-02-10", "close": 2.568, "volume": 373472.0}, {"date": "2020-02-11", "close": 2.693, "volume": 489318.0}, {"date": "2020-02-12", "close": 2.6642, "volume": 451116.0}, {"date": "2020-02-13", "close": 2.6738, "volume": 277901.0}, {"date": "2020-02-14", "close": 2.6449, "volume": 245856.0}, {"date": "2020-02-18", "close": 2.6353, "volume": 231769.0}, {"date": "2020-02-19", "close": 2.6161, "volume": 214991.0}, {"date": "2020-02-20", "close": 2.6449, "volume": 426779.0}, {"date": "2020-02-21", "close": 2.5488, "volume": 379959.0}, {"date": "2020-02-24", "close": 2.2795, "volume": 539911.0}, {"date": "2020-02-25", "close": 2.116, "volume": 624011.0}, {"date": "2020-02-26", "close": 2.0486, "volume": 362243.0}, {"date": "2020-02-27", "close": 2.0198, "volume": 689299.0}, {"date": "2020-02-28", "close": 2.1063, "volume": 928389.0}, {"date": "2020-03-02", "close": 2.0871, "volume": 456555.0}, {"date": "2020-03-03", "close": 2.0775, "volume": 349908.0}, {"date": "2020-03-04", "close": 2.0582, "volume": 331420.0}, {"date": "2020-03-05", "close": 1.914, "volume": 416266.0}, {"date": "2020-03-06", "close": 1.9236, "volume": 661058.0}, {"date": "2020-03-09", "close": 1.7793, "volume": 374110.0}, {"date": "2020-03-10", "close": 1.9044, "volume": 337969.0}, {"date": "2020-03-11", "close": 1.7793, "volume": 285029.0}, {"date": "2020-03-12", "close": 1.6254, "volume": 355895.0}, {"date": "2020-03-13", "close": 1.7312, "volume": 312786.0}, {"date": "2020-03-16", "close": 1.5293, "volume": 305166.0}, {"date": "2020-03-17", "close": 1.4908, "volume": 408055.0}, {"date": "2020-03-18", "close": 1.3946, "volume": 561779.0}, {"date": "2020-03-19", "close": 1.4042, "volume": 664170.0}, {"date": "2020-03-20", "close": 1.2503, "volume": 576473.0}, {"date": "2020-03-23", "close": 1.2215, "volume": 336580.0}, {"date": "2020-03-24", "close": 1.2792, "volume": 363695.0}, {"date": "2020-03-25", "close": 1.3465, "volume": 502060.0}, {"date": "2020-03-26", "close": 1.4523, "volume": 231980.0}, {"date": "2020-03-27", "close": 1.3465, "volume": 253787.0}, {"date": "2020-03-30", "close": 1.3658, "volume": 267483.0}, {"date": "2020-03-31", "close": 1.4235, "volume": 640152.0}, {"date": "2020-04-01", "close": 1.308, "volume": 255077.0}, {"date": "2020-04-02", "close": 1.4138, "volume": 340898.0}, {"date": "2020-04-03", "close": 1.3273, "volume": 338844.0}, {"date": "2020-04-06", "close": 1.4138, "volume": 219981.0}, {"date": "2020-04-07", "close": 1.3465, "volume": 219003.0}, {"date": "2020-04-08", "close": 1.3561, "volume": 244526.0}, {"date": "2020-04-09", "close": 1.3561, "volume": 278215.0}, {"date": "2020-04-13", "close": 1.4619, "volume": 332743.0}, {"date": "2020-04-14", "close": 1.914, "volume": 1164970.0}, {"date": "2020-04-15", "close": 1.6735, "volume": 416073.0}, {"date": "2020-04-16", "close": 1.7312, "volume": 244687.0}, {"date": "2020-04-17", "close": 1.712, "volume": 392464.0}, {"date": "2020-04-20", "close": 1.7505, "volume": 516147.0}, {"date": "2020-04-21", "close": 1.6928, "volume": 193267.0}, {"date": "2020-04-22", "close": 1.6928, "volume": 154128.0}, {"date": "2020-04-23", "close": 1.6351, "volume": 337010.0}, {"date": "2020-04-24", "close": 1.6254, "volume": 337286.0}, {"date": "2020-04-27", "close": 1.7505, "volume": 326847.0}, {"date": "2020-04-28", "close": 1.6831, "volume": 461906.0}, {"date": "2020-04-29", "close": 1.7024, "volume": 302434.0}, {"date": "2020-04-30", "close": 1.8082, "volume": 897256.0}, {"date": "2020-05-01", "close": 1.6831, "volume": 464300.0}, {"date": "2020-05-04", "close": 1.6928, "volume": 201839.0}, {"date": "2020-05-05", "close": 1.6928, "volume": 289035.0}, {"date": "2020-05-06", "close": 1.6735, "volume": 419348.0}, {"date": "2020-05-07", "close": 1.7505, "volume": 334787.0}, {"date": "2020-05-08", "close": 1.712, "volume": 325418.0}, {"date": "2020-05-11", "close": 1.5004, "volume": 625951.0}, {"date": "2020-05-12", "close": 1.3754, "volume": 451103.0}, {"date": "2020-05-13", "close": 1.3465, "volume": 235900.0}, {"date": "2020-05-14", "close": 1.385, "volume": 701340.0}, {"date": "2020-05-15", "close": 1.4716, "volume": 380770.0}, {"date": "2020-05-18", "close": 1.4427, "volume": 410950.0}, {"date": "2020-05-19", "close": 1.385, "volume": 377940.0}, {"date": "2020-05-20", "close": 1.4427, "volume": 297454.0}, {"date": "2020-05-21", "close": 1.4042, "volume": 213410.0}, {"date": "2020-05-22", "close": 1.3754, "volume": 175142.0}, {"date": "2020-05-26", "close": 1.4138, "volume": 215994.0}, {"date": "2020-05-27", "close": 1.385, "volume": 405062.0}, {"date": "2020-05-28", "close": 1.3465, "volume": 218837.0}, {"date": "2020-05-29", "close": 1.308, "volume": 247338.0}, {"date": "2020-06-01", "close": 1.3369, "volume": 232806.0}, {"date": "2020-06-02", "close": 1.4331, "volume": 228977.0}, {"date": "2020-06-03", "close": 1.7024, "volume": 1056536.0}, {"date": "2020-06-04", "close": 1.7505, "volume": 626688.0}, {"date": "2020-06-05", "close": 1.8082, "volume": 456350.0}, {"date": "2020-06-08", "close": 1.8659, "volume": 449192.0}, {"date": "2020-06-09", "close": 1.7697, "volume": 196733.0}, {"date": "2020-06-10", "close": 1.8082, "volume": 389975.0}, {"date": "2020-06-11", "close": 1.6351, "volume": 267136.0}, {"date": "2020-06-12", "close": 1.6158, "volume": 375362.0}, {"date": "2020-06-15", "close": 1.6831, "volume": 306516.0}, {"date": "2020-06-16", "close": 1.7312, "volume": 421689.0}, {"date": "2020-06-17", "close": 1.6928, "volume": 306853.0}, {"date": "2020-06-18", "close": 1.7312, "volume": 568020.0}, {"date": "2020-06-19", "close": 1.712, "volume": 349513.0}, {"date": "2020-06-22", "close": 1.712, "volume": 262706.0}, {"date": "2020-06-23", "close": 1.7312, "volume": 321132.0}, {"date": "2020-06-24", "close": 1.587, "volume": 474601.0}, {"date": "2020-06-25", "close": 1.5773, "volume": 256984.0}, {"date": "2020-06-26", "close": 1.5004, "volume": 190962.0}, {"date": "2020-06-29", "close": 1.4908, "volume": 411783.0}, {"date": "2020-06-30", "close": 1.4427, "volume": 285465.0}, {"date": "2020-07-01", "close": 1.5196, "volume": 384979.0}, {"date": "2020-07-02", "close": 1.5004, "volume": 191205.0}, {"date": "2020-07-06", "close": 1.4812, "volume": 628528.0}, {"date": "2020-07-07", "close": 1.4331, "volume": 269027.0}, {"date": "2020-07-08", "close": 1.4138, "volume": 394387.0}, {"date": "2020-07-09", "close": 1.3465, "volume": 396359.0}, {"date": "2020-07-10", "close": 1.385, "volume": 362423.0}, {"date": "2020-07-13", "close": 1.3465, "volume": 410702.0}, {"date": "2020-07-14", "close": 1.3465, "volume": 245133.0}, {"date": "2020-07-15", "close": 1.3465, "volume": 298052.0}, {"date": "2020-07-16", "close": 1.3465, "volume": 373125.0}, {"date": "2020-07-17", "close": 1.3561, "volume": 408977.0}, {"date": "2020-07-20", "close": 1.3465, "volume": 230613.0}, {"date": "2020-07-21", "close": 1.3658, "volume": 399387.0}, {"date": "2020-07-22", "close": 1.3561, "volume": 233283.0}, {"date": "2020-07-23", "close": 1.3465, "volume": 304298.0}, {"date": "2020-07-24", "close": 1.3465, "volume": 440088.0}, {"date": "2020-07-27", "close": 1.3177, "volume": 523808.0}, {"date": "2020-07-28", "close": 1.3369, "volume": 327275.0}, {"date": "2020-07-29", "close": 1.3658, "volume": 1132227.0}, {"date": "2020-07-30", "close": 1.3561, "volume": 598147.0}, {"date": "2020-07-31", "close": 1.3369, "volume": 530073.0}, {"date": "2020-08-03", "close": 1.3561, "volume": 538044.0}, {"date": "2020-08-04", "close": 1.3658, "volume": 230232.0}, {"date": "2020-08-05", "close": 1.4138, "volume": 458120.0}, {"date": "2020-08-06", "close": 1.3946, "volume": 349561.0}, {"date": "2020-08-07", "close": 1.3369, "volume": 499261.0}, {"date": "2020-08-10", "close": 1.3658, "volume": 182239.0}, {"date": "2020-08-11", "close": 1.4716, "volume": 456824.0}, {"date": "2020-08-12", "close": 1.4716, "volume": 144608.0}, {"date": "2020-08-13", "close": 1.4331, "volume": 98937.0}, {"date": "2020-08-14", "close": 1.4716, "volume": 145120.0}, {"date": "2020-08-17", "close": 1.4523, "volume": 109156.0}, {"date": "2020-08-18", "close": 1.3754, "volume": 222980.0}, {"date": "2020-08-19", "close": 1.3465, "volume": 126000.0}, {"date": "2020-08-20", "close": 1.3658, "volume": 149673.0}, {"date": "2020-08-21", "close": 1.3658, "volume": 100920.0}, {"date": "2020-08-24", "close": 1.3946, "volume": 293760.0}, {"date": "2020-08-25", "close": 1.3946, "volume": 178372.0}, {"date": "2020-08-26", "close": 1.3658, "volume": 121254.0}, {"date": "2020-08-27", "close": 1.3561, "volume": 102017.0}, {"date": "2020-08-28", "close": 1.3754, "volume": 270430.0}, {"date": "2020-08-31", "close": 1.4042, "volume": 82869.0}, {"date": "2020-09-01", "close": 1.3754, "volume": 117672.0}, {"date": "2020-09-02", "close": 1.3561, "volume": 311555.0}, {"date": "2020-09-03", "close": 1.3465, "volume": 192703.0}, {"date": "2020-09-04", "close": 1.3754, "volume": 179237.0}, {"date": "2020-09-08", "close": 1.3658, "volume": 176577.0}, {"date": "2020-09-09", "close": 1.3369, "volume": 173286.0}, {"date": "2020-09-10", "close": 1.3561, "volume": 84055.0}, {"date": "2020-09-11", "close": 1.3369, "volume": 192231.0}, {"date": "2020-09-14", "close": 1.3369, "volume": 127492.0}, {"date": "2020-09-15", "close": 1.3369, "volume": 88863.0}, {"date": "2020-09-16", "close": 1.3754, "volume": 293714.0}, {"date": "2020-09-17", "close": 1.4619, "volume": 407161.0}, {"date": "2020-09-18", "close": 1.4716, "volume": 133553.0}, {"date": "2020-09-21", "close": 1.3465, "volume": 310708.0}, {"date": "2020-09-22", "close": 1.3273, "volume": 209353.0}, {"date": "2020-09-23", "close": 1.3561, "volume": 614782.0}, {"date": "2020-09-24", "close": 1.3465, "volume": 225344.0}, {"date": "2020-09-25", "close": 1.3561, "volume": 235568.0}, {"date": "2020-09-28", "close": 1.3561, "volume": 129106.0}, {"date": "2020-09-29", "close": 1.3658, "volume": 119937.0}, {"date": "2020-09-30", "close": 1.3561, "volume": 254430.0}, {"date": "2020-10-01", "close": 1.3754, "volume": 231691.0}, {"date": "2020-10-02", "close": 1.385, "volume": 342212.0}, {"date": "2020-10-05", "close": 1.4523, "volume": 484714.0}, {"date": "2020-10-06", "close": 1.4427, "volume": 228330.0}, {"date": "2020-10-07", "close": 1.4331, "volume": 221741.0}, {"date": "2020-10-08", "close": 1.4042, "volume": 190055.0}, {"date": "2020-10-09", "close": 1.3946, "volume": 260467.0}, {"date": "2020-10-12", "close": 1.3946, "volume": 153154.0}, {"date": "2020-10-13", "close": 1.3658, "volume": 82449.0}, {"date": "2020-10-14", "close": 1.3561, "volume": 131437.0}, {"date": "2020-10-15", "close": 1.3754, "volume": 103768.0}, {"date": "2020-10-16", "close": 1.3465, "volume": 192476.0}, {"date": "2020-10-19", "close": 1.3273, "volume": 383811.0}, {"date": "2020-10-20", "close": 1.3273, "volume": 85459.0}, {"date": "2020-10-21", "close": 1.3561, "volume": 211563.0}, {"date": "2020-10-22", "close": 1.3658, "volume": 154401.0}, {"date": "2020-10-23", "close": 1.3369, "volume": 139092.0}, {"date": "2020-10-26", "close": 1.3177, "volume": 199990.0}, {"date": "2020-10-27", "close": 1.3273, "volume": 207793.0}, {"date": "2020-10-28", "close": 1.2888, "volume": 430179.0}, {"date": "2020-10-29", "close": 1.308, "volume": 271909.0}, {"date": "2020-10-30", "close": 1.308, "volume": 245946.0}, {"date": "2020-11-02", "close": 1.3177, "volume": 188801.0}, {"date": "2020-11-03", "close": 1.3177, "volume": 101632.0}, {"date": "2020-11-04", "close": 1.3177, "volume": 162827.0}, {"date": "2020-11-05", "close": 1.3177, "volume": 130469.0}, {"date": "2020-11-06", "close": 1.3273, "volume": 256936.0}, {"date": "2020-11-09", "close": 1.4042, "volume": 505036.0}, {"date": "2020-11-10", "close": 1.4331, "volume": 372529.0}, {"date": "2020-11-11", "close": 1.4331, "volume": 167599.0}, {"date": "2020-11-12", "close": 1.4812, "volume": 364581.0}, {"date": "2020-11-13", "close": 1.4812, "volume": 156472.0}, {"date": "2020-11-16", "close": 1.6158, "volume": 383605.0}, {"date": "2020-11-17", "close": 1.5773, "volume": 260137.0}, {"date": "2020-11-18", "close": 1.5966, "volume": 551884.0}, {"date": "2020-11-19", "close": 1.6254, "volume": 146612.0}, {"date": "2020-11-20", "close": 1.6639, "volume": 220676.0}, {"date": "2020-11-23", "close": 1.5485, "volume": 594002.0}, {"date": "2020-11-24", "close": 1.6254, "volume": 442762.0}, {"date": "2020-11-25", "close": 1.5773, "volume": 255744.0}, {"date": "2020-11-27", "close": 1.7312, "volume": 461501.0}, {"date": "2020-11-30", "close": 1.6062, "volume": 590322.0}, {"date": "2020-12-01", "close": 1.6158, "volume": 315002.0}, {"date": "2020-12-02", "close": 1.6254, "volume": 237074.0}, {"date": "2020-12-03", "close": 1.6543, "volume": 403196.0}, {"date": "2020-12-04", "close": 1.7986, "volume": 681839.0}, {"date": "2020-12-07", "close": 1.7601, "volume": 403320.0}, {"date": "2020-12-08", "close": 1.7601, "volume": 196931.0}, {"date": "2020-12-09", "close": 1.7024, "volume": 340744.0}, {"date": "2020-12-10", "close": 1.7505, "volume": 175911.0}, {"date": "2020-12-11", "close": 1.7601, "volume": 362110.0}, {"date": "2020-12-14", "close": 1.7312, "volume": 216278.0}, {"date": "2020-12-15", "close": 1.8851, "volume": 1576891.0}, {"date": "2020-12-16", "close": 1.9524, "volume": 326691.0}, {"date": "2020-12-17", "close": 1.9332, "volume": 523143.0}, {"date": "2020-12-18", "close": 1.9044, "volume": 787690.0}, {"date": "2020-12-21", "close": 1.8178, "volume": 692559.0}, {"date": "2020-12-22", "close": 1.7601, "volume": 924966.0}, {"date": "2020-12-23", "close": 1.8274, "volume": 352788.0}, {"date": "2020-12-24", "close": 1.8274, "volume": 223550.0}, {"date": "2020-12-28", "close": 1.8563, "volume": 459649.0}, {"date": "2020-12-29", "close": 1.837, "volume": 183282.0}, {"date": "2020-12-30", "close": 1.8274, "volume": 249885.0}, {"date": "2020-12-31", "close": 1.8563, "volume": 391454.0}, {"date": "2021-01-04", "close": 1.8178, "volume": 367757.0}, {"date": "2021-01-05", "close": 1.8755, "volume": 603021.0}, {"date": "2021-01-06", "close": 1.8659, "volume": 367760.0}, {"date": "2021-01-07", "close": 1.9524, "volume": 1013033.0}, {"date": "2021-01-08", "close": 2.2795, "volume": 1111113.0}, {"date": "2021-01-11", "close": 2.2891, "volume": 660168.0}, {"date": "2021-01-12", "close": 2.2602, "volume": 577067.0}, {"date": "2021-01-13", "close": 2.2987, "volume": 705017.0}, {"date": "2021-01-14", "close": 2.2698, "volume": 1467858.0}, {"date": "2021-01-15", "close": 2.2698, "volume": 275412.0}, {"date": "2021-01-19", "close": 2.3372, "volume": 515482.0}, {"date": "2021-01-20", "close": 2.2891, "volume": 471461.0}, {"date": "2021-01-21", "close": 2.3276, "volume": 719763.0}, {"date": "2021-01-22", "close": 2.3179, "volume": 323593.0}, {"date": "2021-01-25", "close": 2.2987, "volume": 568322.0}, {"date": "2021-01-26", "close": 2.2218, "volume": 370729.0}, {"date": "2021-01-27", "close": 2.1929, "volume": 869583.0}, {"date": "2021-01-28", "close": 2.1544, "volume": 344986.0}, {"date": "2021-01-29", "close": 2.0967, "volume": 1319008.0}, {"date": "2021-02-01", "close": 2.4045, "volume": 1598090.0}, {"date": "2021-02-02", "close": 2.5872, "volume": 1400024.0}, {"date": "2021-02-03", "close": 2.6353, "volume": 860822.0}, {"date": "2021-02-04", "close": 2.5295, "volume": 959766.0}, {"date": "2021-02-05", "close": 2.5103, "volume": 768287.0}, {"date": "2021-02-08", "close": 2.5007, "volume": 663826.0}, {"date": "2021-02-09", "close": 2.8854, "volume": 3610902.0}, {"date": "2021-02-10", "close": 2.8084, "volume": 1577932.0}, {"date": "2021-02-11", "close": 2.8565, "volume": 1009774.0}, {"date": "2021-02-12", "close": 3.4625, "volume": 5855999.0}, {"date": "2021-02-16", "close": 3.2701, "volume": 3322888.0}, {"date": "2021-02-17", "close": 2.9527, "volume": 1641250.0}, {"date": "2021-02-18", "close": 2.8758, "volume": 1484563.0}, {"date": "2021-02-19", "close": 3.0008, "volume": 955688.0}, {"date": "2021-02-22", "close": 2.9046, "volume": 1128641.0}, {"date": "2021-02-23", "close": 2.7315, "volume": 1603905.0}, {"date": "2021-02-24", "close": 2.8181, "volume": 762449.0}, {"date": "2021-02-25", "close": 2.9431, "volume": 976889.0}, {"date": "2021-02-26", "close": 2.9239, "volume": 1114824.0}, {"date": "2021-03-01", "close": 2.7604, "volume": 1030161.0}, {"date": "2021-03-02", "close": 2.7507, "volume": 1126431.0}, {"date": "2021-03-03", "close": 2.8469, "volume": 819255.0}, {"date": "2021-03-04", "close": 2.693, "volume": 1143785.0}, {"date": "2021-03-05", "close": 2.7219, "volume": 1149782.0}, {"date": "2021-03-08", "close": 2.8373, "volume": 730517.0}, {"date": "2021-03-09", "close": 2.8181, "volume": 563208.0}, {"date": "2021-03-10", "close": 3.0778, "volume": 1315270.0}, {"date": "2021-03-11", "close": 3.1162, "volume": 930048.0}, {"date": "2021-03-12", "close": 3.1739, "volume": 674706.0}, {"date": "2021-03-15", "close": 3.1836, "volume": 775616.0}, {"date": "2021-03-16", "close": 3.0297, "volume": 1141147.0}, {"date": "2021-03-17", "close": 3.4144, "volume": 2062064.0}, {"date": "2021-03-18", "close": 3.2413, "volume": 1338045.0}, {"date": "2021-03-19", "close": 3.4144, "volume": 1172538.0}, {"date": "2021-03-22", "close": 3.3951, "volume": 1594376.0}, {"date": "2021-03-23", "close": 3.1258, "volume": 1393733.0}, {"date": "2021-03-24", "close": 2.9816, "volume": 572099.0}, {"date": "2021-03-25", "close": 3.02, "volume": 1145109.0}, {"date": "2021-03-26", "close": 3.1066, "volume": 535527.0}, {"date": "2021-03-29", "close": 2.9431, "volume": 435321.0}, {"date": "2021-03-30", "close": 2.895, "volume": 369155.0}, {"date": "2021-03-31", "close": 2.8758, "volume": 525326.0}, {"date": "2021-04-01", "close": 2.9527, "volume": 465098.0}, {"date": "2021-04-05", "close": 2.8469, "volume": 410826.0}, {"date": "2021-04-06", "close": 2.9142, "volume": 390571.0}, {"date": "2021-04-07", "close": 3.0008, "volume": 545189.0}, {"date": "2021-04-08", "close": 3.02, "volume": 362867.0}, {"date": "2021-04-09", "close": 3.0008, "volume": 478247.0}, {"date": "2021-04-12", "close": 2.9142, "volume": 461102.0}, {"date": "2021-04-13", "close": 2.8565, "volume": 547582.0}, {"date": "2021-04-14", "close": 2.9623, "volume": 544709.0}, {"date": "2021-04-15", "close": 2.9912, "volume": 556949.0}, {"date": "2021-04-16", "close": 2.9431, "volume": 285419.0}, {"date": "2021-04-19", "close": 3.1643, "volume": 655556.0}, {"date": "2021-04-20", "close": 3.0681, "volume": 651760.0}, {"date": "2021-04-21", "close": 3.4144, "volume": 1936779.0}, {"date": "2021-04-22", "close": 3.3471, "volume": 1427804.0}, {"date": "2021-04-23", "close": 3.4721, "volume": 948360.0}, {"date": "2021-04-26", "close": 3.6067, "volume": 1548346.0}, {"date": "2021-04-27", "close": 3.5587, "volume": 936980.0}, {"date": "2021-04-28", "close": 3.6067, "volume": 917194.0}, {"date": "2021-04-29", "close": 3.5683, "volume": 726194.0}, {"date": "2021-04-30", "close": 3.5971, "volume": 742524.0}, {"date": "2021-05-03", "close": 3.7991, "volume": 2411100.0}, {"date": "2021-05-04", "close": 3.7799, "volume": 1509785.0}, {"date": "2021-05-05", "close": 3.6548, "volume": 937104.0}, {"date": "2021-05-06", "close": 3.5779, "volume": 1741013.0}, {"date": "2021-05-07", "close": 3.828, "volume": 2808284.0}, {"date": "2021-05-10", "close": 3.8953, "volume": 1507363.0}, {"date": "2021-05-11", "close": 3.9626, "volume": 1561218.0}, {"date": "2021-05-12", "close": 3.7222, "volume": 1443909.0}, {"date": "2021-05-13", "close": 3.626, "volume": 988681.0}, {"date": "2021-05-14", "close": 3.5971, "volume": 953796.0}, {"date": "2021-05-17", "close": 3.7222, "volume": 1058498.0}, {"date": "2021-05-18", "close": 3.9915, "volume": 1926671.0}, {"date": "2021-05-19", "close": 4.28, "volume": 1509214.0}, {"date": "2021-05-20", "close": 3.9145, "volume": 2093384.0}, {"date": "2021-05-21", "close": 4.2223, "volume": 1703231.0}, {"date": "2021-05-24", "close": 4.6262, "volume": 2870161.0}, {"date": "2021-05-25", "close": 4.0973, "volume": 1837155.0}, {"date": "2021-05-26", "close": 4.2415, "volume": 1025157.0}, {"date": "2021-05-27", "close": 4.2511, "volume": 575084.0}, {"date": "2021-05-28", "close": 4.2992, "volume": 808941.0}, {"date": "2021-06-01", "close": 4.5397, "volume": 2213695.0}, {"date": "2021-06-02", "close": 4.6262, "volume": 5843584.0}, {"date": "2021-06-03", "close": 4.4724, "volume": 1469831.0}, {"date": "2021-06-04", "close": 4.5685, "volume": 1050423.0}, {"date": "2021-06-07", "close": 4.6647, "volume": 909071.0}, {"date": "2021-06-08", "close": 4.6359, "volume": 719770.0}, {"date": "2021-06-09", "close": 4.809, "volume": 1036242.0}, {"date": "2021-06-10", "close": 4.9725, "volume": 1924196.0}, {"date": "2021-06-11", "close": 5.2129, "volume": 1809115.0}, {"date": "2021-06-14", "close": 4.8667, "volume": 2157275.0}, {"date": "2021-06-15", "close": 5.1264, "volume": 1808785.0}, {"date": "2021-06-16", "close": 5.1456, "volume": 1250572.0}, {"date": "2021-06-17", "close": 4.934, "volume": 1112711.0}, {"date": "2021-06-18", "close": 4.8282, "volume": 1073842.0}, {"date": "2021-06-21", "close": 4.9917, "volume": 994848.0}, {"date": "2021-06-22", "close": 5.0687, "volume": 614934.0}, {"date": "2021-06-23", "close": 5.1168, "volume": 956520.0}, {"date": "2021-06-24", "close": 5.2033, "volume": 905924.0}, {"date": "2021-06-25", "close": 5.0783, "volume": 919932.0}, {"date": "2021-06-28", "close": 4.8763, "volume": 1413850.0}, {"date": "2021-06-29", "close": 4.8859, "volume": 623206.0}, {"date": "2021-06-30", "close": 5.011, "volume": 962124.0}, {"date": "2021-07-01", "close": 4.8186, "volume": 1058374.0}, {"date": "2021-07-02", "close": 4.4627, "volume": 3110431.0}, {"date": "2021-07-06", "close": 4.3762, "volume": 1861837.0}, {"date": "2021-07-07", "close": 4.1934, "volume": 3655006.0}, {"date": "2021-07-08", "close": 4.1261, "volume": 1539669.0}, {"date": "2021-07-09", "close": 4.2992, "volume": 967430.0}, {"date": "2021-07-12", "close": 4.1453, "volume": 1083057.0}, {"date": "2021-07-13", "close": 3.9626, "volume": 1368339.0}, {"date": "2021-07-14", "close": 3.9626, "volume": 1037414.0}, {"date": "2021-07-15", "close": 3.9434, "volume": 634703.0}, {"date": "2021-07-16", "close": 3.7606, "volume": 1786355.0}, {"date": "2021-07-19", "close": 3.8472, "volume": 1605913.0}, {"date": "2021-07-20", "close": 3.876, "volume": 1093814.0}, {"date": "2021-07-21", "close": 4.1261, "volume": 698127.0}, {"date": "2021-07-22", "close": 4.0203, "volume": 611163.0}, {"date": "2021-07-23", "close": 4.0203, "volume": 542088.0}, {"date": "2021-07-26", "close": 4.155, "volume": 544889.0}, {"date": "2021-07-27", "close": 3.9626, "volume": 1083966.0}, {"date": "2021-07-28", "close": 4.1069, "volume": 609900.0}, {"date": "2021-07-29", "close": 4.2223, "volume": 405486.0}, {"date": "2021-07-30", "close": 4.1742, "volume": 554680.0}, {"date": "2021-08-02", "close": 4.2223, "volume": 969280.0}, {"date": "2021-08-03", "close": 3.9241, "volume": 1514784.0}, {"date": "2021-08-04", "close": 3.8472, "volume": 742270.0}, {"date": "2021-08-05", "close": 4.0588, "volume": 958397.0}, {"date": "2021-08-06", "close": 4.078, "volume": 549431.0}, {"date": "2021-08-09", "close": 3.9818, "volume": 538610.0}, {"date": "2021-08-10", "close": 4.2031, "volume": 632525.0}, {"date": "2021-08-11", "close": 4.2415, "volume": 550636.0}, {"date": "2021-08-12", "close": 4.2127, "volume": 355614.0}, {"date": "2021-08-13", "close": 4.1357, "volume": 586531.0}, {"date": "2021-08-16", "close": 4.1742, "volume": 337501.0}, {"date": "2021-08-17", "close": 4.078, "volume": 533623.0}, {"date": "2021-08-18", "close": 4.1838, "volume": 673512.0}, {"date": "2021-08-19", "close": 4.0299, "volume": 610114.0}, {"date": "2021-08-20", "close": 4.1261, "volume": 451942.0}, {"date": "2021-08-23", "close": 4.3954, "volume": 1063618.0}, {"date": "2021-08-24", "close": 4.5782, "volume": 971774.0}, {"date": "2021-08-25", "close": 4.5782, "volume": 627738.0}, {"date": "2021-08-26", "close": 4.6262, "volume": 544806.0}, {"date": "2021-08-27", "close": 4.9436, "volume": 1148834.0}, {"date": "2021-08-30", "close": 4.9725, "volume": 771919.0}, {"date": "2021-08-31", "close": 4.7801, "volume": 810059.0}, {"date": "2021-09-01", "close": 4.7801, "volume": 675747.0}, {"date": "2021-09-02", "close": 4.8571, "volume": 531876.0}, {"date": "2021-09-03", "close": 4.8667, "volume": 364133.0}, {"date": "2021-09-07", "close": 5.1552, "volume": 6036692.0}, {"date": "2021-09-08", "close": 5.0591, "volume": 1767787.0}, {"date": "2021-09-09", "close": 5.261, "volume": 1355758.0}, {"date": "2021-09-10", "close": 5.3091, "volume": 1452561.0}, {"date": "2021-09-13", "close": 5.6746, "volume": 2283565.0}, {"date": "2021-09-14", "close": 5.8862, "volume": 2498617.0}, {"date": "2021-09-15", "close": 6.0112, "volume": 1372830.0}, {"date": "2021-09-16", "close": 5.8766, "volume": 1183966.0}, {"date": "2021-09-17", "close": 5.6265, "volume": 1477728.0}, {"date": "2021-09-20", "close": 4.8378, "volume": 2355779.0}, {"date": "2021-09-21", "close": 4.8667, "volume": 2690631.0}, {"date": "2021-09-22", "close": 5.0302, "volume": 1242698.0}, {"date": "2021-09-23", "close": 5.0302, "volume": 1252230.0}, {"date": "2021-09-24", "close": 5.0398, "volume": 898728.0}, {"date": "2021-09-27", "close": 5.2418, "volume": 1217576.0}, {"date": "2021-09-28", "close": 5.338, "volume": 1094411.0}, {"date": "2021-09-29", "close": 5.3284, "volume": 982911.0}, {"date": "2021-09-30", "close": 5.5015, "volume": 1181955.0}, {"date": "2021-10-01", "close": 5.7227, "volume": 1529014.0}, {"date": "2021-10-04", "close": 5.3091, "volume": 1355982.0}, {"date": "2021-10-05", "close": 5.7708, "volume": 1535806.0}, {"date": "2021-10-06", "close": 5.5977, "volume": 935054.0}, {"date": "2021-10-07", "close": 5.3861, "volume": 1122483.0}, {"date": "2021-10-08", "close": 5.3861, "volume": 1237367.0}, {"date": "2021-10-11", "close": 5.2995, "volume": 776708.0}, {"date": "2021-10-12", "close": 5.2322, "volume": 1226104.0}, {"date": "2021-10-13", "close": 5.3187, "volume": 2638987.0}, {"date": "2021-10-14", "close": 5.0013, "volume": 1950756.0}, {"date": "2021-10-15", "close": 5.0591, "volume": 891588.0}, {"date": "2021-10-18", "close": 5.2322, "volume": 713055.0}, {"date": "2021-10-19", "close": 5.3284, "volume": 1125319.0}, {"date": "2021-10-20", "close": 5.3187, "volume": 648381.0}, {"date": "2021-10-21", "close": 5.0783, "volume": 822756.0}, {"date": "2021-10-22", "close": 5.0494, "volume": 1019180.0}, {"date": "2021-10-25", "close": 5.1456, "volume": 925357.0}, {"date": "2021-10-26", "close": 5.0013, "volume": 1160694.0}, {"date": "2021-10-27", "close": 4.6166, "volume": 1643097.0}, {"date": "2021-10-28", "close": 4.7994, "volume": 1071061.0}, {"date": "2021-10-29", "close": 4.8186, "volume": 432945.0}, {"date": "2021-11-01", "close": 4.7032, "volume": 1423844.0}, {"date": "2021-11-02", "close": 4.5301, "volume": 2175868.0}, {"date": "2021-11-03", "close": 4.5397, "volume": 930345.0}, {"date": "2021-11-04", "close": 4.5493, "volume": 698594.0}, {"date": "2021-11-05", "close": 4.5878, "volume": 1176863.0}, {"date": "2021-11-08", "close": 4.6455, "volume": 904571.0}, {"date": "2021-11-09", "close": 4.7417, "volume": 630688.0}, {"date": "2021-11-10", "close": 4.5878, "volume": 670440.0}, {"date": "2021-11-11", "close": 4.6455, "volume": 577155.0}, {"date": "2021-11-12", "close": 4.6647, "volume": 605276.0}, {"date": "2021-11-15", "close": 4.482, "volume": 744888.0}, {"date": "2021-11-16", "close": 4.3762, "volume": 1476821.0}, {"date": "2021-11-17", "close": 4.0973, "volume": 1252454.0}, {"date": "2021-11-18", "close": 3.8664, "volume": 1096150.0}, {"date": "2021-11-19", "close": 3.8183, "volume": 977581.0}, {"date": "2021-11-22", "close": 3.9145, "volume": 1007582.0}, {"date": "2021-11-23", "close": 4.0299, "volume": 860099.0}, {"date": "2021-11-24", "close": 4.1453, "volume": 606533.0}, {"date": "2021-11-26", "close": 4.0492, "volume": 615613.0}, {"date": "2021-11-29", "close": 4.28, "volume": 950257.0}, {"date": "2021-11-30", "close": 4.2, "volume": 843863.0}, {"date": "2021-12-01", "close": 3.92, "volume": 1245886.0}, {"date": "2021-12-02", "close": 3.93, "volume": 816550.0}, {"date": "2021-12-03", "close": 3.81, "volume": 903149.0}, {"date": "2021-12-06", "close": 4.02, "volume": 887260.0}, {"date": "2021-12-07", "close": 4.16, "volume": 648124.0}, {"date": "2021-12-08", "close": 4.15, "volume": 645699.0}, {"date": "2021-12-09", "close": 4.03, "volume": 443605.0}, {"date": "2021-12-10", "close": 4.0, "volume": 463989.0}, {"date": "2021-12-13", "close": 3.81, "volume": 671900.0}, {"date": "2021-12-14", "close": 3.66, "volume": 523775.0}, {"date": "2021-12-15", "close": 3.8, "volume": 813745.0}, {"date": "2021-12-16", "close": 3.7, "volume": 600846.0}, {"date": "2021-12-17", "close": 3.81, "volume": 621584.0}, {"date": "2021-12-20", "close": 3.79, "volume": 484837.0}, {"date": "2021-12-21", "close": 3.87, "volume": 587771.0}, {"date": "2021-12-22", "close": 3.84, "volume": 573498.0}, {"date": "2021-12-23", "close": 3.94, "volume": 618178.0}, {"date": "2021-12-27", "close": 3.92, "volume": 392817.0}, {"date": "2021-12-28", "close": 3.84, "volume": 485772.0}, {"date": "2021-12-29", "close": 3.86, "volume": 512219.0}, {"date": "2021-12-30", "close": 3.92, "volume": 637771.0}, {"date": "2021-12-31", "close": 3.89, "volume": 1133599.0}, {"date": "2022-01-03", "close": 4.23, "volume": 1076985.0}, {"date": "2022-01-04", "close": 4.27, "volume": 547351.0}, {"date": "2022-01-05", "close": 4.06, "volume": 681590.0}, {"date": "2022-01-06", "close": 4.1, "volume": 459843.0}, {"date": "2022-01-07", "close": 4.11, "volume": 390897.0}, {"date": "2022-01-10", "close": 4.01, "volume": 396897.0}, {"date": "2022-01-11", "close": 4.15, "volume": 330692.0}, {"date": "2022-01-12", "close": 4.16, "volume": 466819.0}, {"date": "2022-01-13", "close": 4.0, "volume": 468435.0}, {"date": "2022-01-14", "close": 4.11, "volume": 496787.0}, {"date": "2022-01-18", "close": 4.02, "volume": 386075.0}, {"date": "2022-01-19", "close": 3.94, "volume": 321713.0}, {"date": "2022-01-20", "close": 3.83, "volume": 448065.0}, {"date": "2022-01-21", "close": 3.57, "volume": 785279.0}, {"date": "2022-01-24", "close": 3.56, "volume": 849461.0}, {"date": "2022-01-25", "close": 3.59, "volume": 572881.0}, {"date": "2022-01-26", "close": 3.42, "volume": 673998.0}, {"date": "2022-01-27", "close": 3.62, "volume": 477811.0}, {"date": "2022-01-28", "close": 3.62, "volume": 394321.0}, {"date": "2022-01-31", "close": 3.55, "volume": 404902.0}, {"date": "2022-02-01", "close": 3.84, "volume": 567825.0}, {"date": "2022-02-02", "close": 3.86, "volume": 416818.0}, {"date": "2022-02-03", "close": 3.76, "volume": 375472.0}, {"date": "2022-02-04", "close": 3.75, "volume": 280933.0}, {"date": "2022-02-07", "close": 3.95, "volume": 384862.0}, {"date": "2022-02-08", "close": 3.95, "volume": 406428.0}, {"date": "2022-02-09", "close": 4.14, "volume": 412404.0}, {"date": "2022-02-10", "close": 4.28, "volume": 954854.0}, {"date": "2022-02-11", "close": 4.16, "volume": 716304.0}, {"date": "2022-02-14", "close": 4.13, "volume": 462552.0}, {"date": "2022-02-15", "close": 4.29, "volume": 987034.0}, {"date": "2022-02-16", "close": 4.32, "volume": 351570.0}, {"date": "2022-02-17", "close": 4.42, "volume": 701370.0}, {"date": "2022-02-18", "close": 4.23, "volume": 808917.0}, {"date": "2022-02-22", "close": 4.35, "volume": 737654.0}, {"date": "2022-02-23", "close": 4.15, "volume": 553788.0}, {"date": "2022-02-24", "close": 4.11, "volume": 892805.0}, {"date": "2022-02-25", "close": 4.75, "volume": 1540896.0}, {"date": "2022-02-28", "close": 4.98, "volume": 1508034.0}, {"date": "2022-03-01", "close": 4.86, "volume": 1175974.0}, {"date": "2022-03-02", "close": 5.08, "volume": 1172378.0}, {"date": "2022-03-03", "close": 5.02, "volume": 1050449.0}, {"date": "2022-03-04", "close": 5.0, "volume": 1042120.0}, {"date": "2022-03-07", "close": 5.24, "volume": 2029763.0}, {"date": "2022-03-08", "close": 5.39, "volume": 1932530.0}, {"date": "2022-03-09", "close": 5.01, "volume": 1849493.0}, {"date": "2022-03-10", "close": 5.02, "volume": 793560.0}, {"date": "2022-03-11", "close": 4.93, "volume": 765978.0}, {"date": "2022-03-14", "close": 4.61, "volume": 1472874.0}, {"date": "2022-03-15", "close": 4.41, "volume": 799215.0}, {"date": "2022-03-16", "close": 4.4, "volume": 861383.0}, {"date": "2022-03-17", "close": 4.71, "volume": 800438.0}, {"date": "2022-03-18", "close": 4.66, "volume": 815575.0}, {"date": "2022-03-21", "close": 4.78, "volume": 636204.0}, {"date": "2022-03-22", "close": 4.88, "volume": 799843.0}, {"date": "2022-03-23", "close": 5.13, "volume": 1712345.0}, {"date": "2022-03-24", "close": 4.98, "volume": 760180.0}, {"date": "2022-03-25", "close": 5.23, "volume": 911880.0}, {"date": "2022-03-28", "close": 5.31, "volume": 1029247.0}, {"date": "2022-03-29", "close": 5.35, "volume": 1167486.0}, {"date": "2022-03-30", "close": 5.41, "volume": 1478212.0}, {"date": "2022-03-31", "close": 5.4, "volume": 643833.0}, {"date": "2022-04-01", "close": 5.24, "volume": 917190.0}, {"date": "2022-04-04", "close": 5.07, "volume": 1237644.0}, {"date": "2022-04-05", "close": 4.87, "volume": 879281.0}, {"date": "2022-04-06", "close": 4.77, "volume": 923805.0}, {"date": "2022-04-07", "close": 4.8, "volume": 1198796.0}, {"date": "2022-04-08", "close": 5.06, "volume": 939598.0}, {"date": "2022-04-11", "close": 4.56, "volume": 1347418.0}, {"date": "2022-04-12", "close": 4.62, "volume": 727320.0}, {"date": "2022-04-13", "close": 4.86, "volume": 607891.0}, {"date": "2022-04-14", "close": 5.26, "volume": 1306878.0}, {"date": "2022-04-18", "close": 5.3, "volume": 1146468.0}, {"date": "2022-04-19", "close": 5.36, "volume": 658822.0}, {"date": "2022-04-20", "close": 5.32, "volume": 782056.0}, {"date": "2022-04-21", "close": 5.12, "volume": 999035.0}, {"date": "2022-04-22", "close": 5.07, "volume": 1119828.0}, {"date": "2022-04-25", "close": 4.66, "volume": 1278123.0}, {"date": "2022-04-26", "close": 4.82, "volume": 991763.0}, {"date": "2022-04-27", "close": 5.0, "volume": 1201752.0}, {"date": "2022-04-28", "close": 4.88, "volume": 508597.0}, {"date": "2022-04-29", "close": 4.66, "volume": 560825.0}, {"date": "2022-05-02", "close": 4.77, "volume": 712927.0}, {"date": "2022-05-03", "close": 5.13, "volume": 668846.0}, {"date": "2022-05-04", "close": 5.36, "volume": 1048819.0}, {"date": "2022-05-05", "close": 5.17, "volume": 540790.0}, {"date": "2022-05-06", "close": 5.17, "volume": 739899.0}, {"date": "2022-05-09", "close": 4.72, "volume": 1074177.0}, {"date": "2022-05-10", "close": 5.0, "volume": 627434.0}, {"date": "2022-05-11", "close": 5.15, "volume": 901512.0}, {"date": "2022-05-12", "close": 4.88, "volume": 826594.0}, {"date": "2022-05-13", "close": 5.17, "volume": 758842.0}, {"date": "2022-05-16", "close": 5.36, "volume": 907312.0}, {"date": "2022-05-17", "close": 5.59, "volume": 1417680.0}, {"date": "2022-05-18", "close": 5.42, "volume": 970388.0}, {"date": "2022-05-19", "close": 5.62, "volume": 1230097.0}, {"date": "2022-05-20", "close": 5.64, "volume": 1398340.0}, {"date": "2022-05-23", "close": 6.01, "volume": 1640499.0}, {"date": "2022-05-24", "close": 6.36, "volume": 3165194.0}, {"date": "2022-05-25", "close": 6.09, "volume": 2677415.0}, {"date": "2022-05-26", "close": 6.25, "volume": 1462366.0}, {"date": "2022-05-27", "close": 6.42, "volume": 1470890.0}, {"date": "2022-05-31", "close": 6.34, "volume": 3269043.0}, {"date": "2022-06-01", "close": 6.54, "volume": 2030123.0}, {"date": "2022-06-02", "close": 6.54, "volume": 2608019.0}, {"date": "2022-06-03", "close": 6.35, "volume": 2600357.0}, {"date": "2022-06-06", "close": 6.13, "volume": 1652695.0}, {"date": "2022-06-07", "close": 6.21, "volume": 1290461.0}, {"date": "2022-06-08", "close": 5.72, "volume": 2767669.0}, {"date": "2022-06-09", "close": 5.44, "volume": 1221608.0}, {"date": "2022-06-10", "close": 5.44, "volume": 1489197.0}, {"date": "2022-06-13", "close": 5.11, "volume": 1641609.0}, {"date": "2022-06-14", "close": 5.25, "volume": 1317873.0}, {"date": "2022-06-15", "close": 5.49, "volume": 1516641.0}, {"date": "2022-06-16", "close": 5.14, "volume": 1040543.0}, {"date": "2022-06-17", "close": 5.02, "volume": 1146072.0}, {"date": "2022-06-21", "close": 5.17, "volume": 1651350.0}, {"date": "2022-06-22", "close": 4.69, "volume": 1998609.0}, {"date": "2022-06-23", "close": 4.52, "volume": 1617363.0}, {"date": "2022-06-24", "close": 4.57, "volume": 1192106.0}, {"date": "2022-06-27", "close": 4.85, "volume": 1099649.0}, {"date": "2022-06-28", "close": 4.88, "volume": 666927.0}, {"date": "2022-06-29", "close": 4.76, "volume": 842822.0}, {"date": "2022-06-30", "close": 4.79, "volume": 884952.0}, {"date": "2022-07-01", "close": 4.59, "volume": 1064753.0}, {"date": "2022-07-05", "close": 4.5, "volume": 984624.0}, {"date": "2022-07-06", "close": 4.3, "volume": 1132527.0}, {"date": "2022-07-07", "close": 4.55, "volume": 660408.0}, {"date": "2022-07-08", "close": 4.53, "volume": 773856.0}, {"date": "2022-07-11", "close": 4.44, "volume": 423045.0}, {"date": "2022-07-12", "close": 4.35, "volume": 485112.0}, {"date": "2022-07-13", "close": 4.38, "volume": 437191.0}, {"date": "2022-07-14", "close": 4.36, "volume": 449687.0}, {"date": "2022-07-15", "close": 4.58, "volume": 682997.0}, {"date": "2022-07-18", "close": 4.74, "volume": 792884.0}, {"date": "2022-07-19", "close": 4.98, "volume": 657882.0}, {"date": "2022-07-20", "close": 5.09, "volume": 800130.0}, {"date": "2022-07-21", "close": 5.11, "volume": 579002.0}, {"date": "2022-07-22", "close": 4.9, "volume": 625417.0}, {"date": "2022-07-25", "close": 4.99, "volume": 523189.0}, {"date": "2022-07-26", "close": 5.03, "volume": 434818.0}, {"date": "2022-07-27", "close": 5.17, "volume": 642348.0}, {"date": "2022-07-28", "close": 5.45, "volume": 1010868.0}, {"date": "2022-07-29", "close": 5.65, "volume": 1463343.0}, {"date": "2022-08-01", "close": 6.1, "volume": 1980720.0}, {"date": "2022-08-02", "close": 5.97, "volume": 1974386.0}, {"date": "2022-08-03", "close": 6.16, "volume": 2542421.0}, {"date": "2022-08-04", "close": 6.21, "volume": 3754417.0}, {"date": "2022-08-05", "close": 6.0, "volume": 2197367.0}, {"date": "2022-08-08", "close": 5.95, "volume": 1807466.0}, {"date": "2022-08-09", "close": 5.91, "volume": 1824547.0}, {"date": "2022-08-10", "close": 5.91, "volume": 1183295.0}, {"date": "2022-08-11", "close": 5.95, "volume": 1888147.0}, {"date": "2022-08-12", "close": 5.79, "volume": 1783775.0}, {"date": "2022-08-15", "close": 5.48, "volume": 1819953.0}, {"date": "2022-08-16", "close": 5.36, "volume": 1380956.0}, {"date": "2022-08-17", "close": 5.35, "volume": 1036931.0}, {"date": "2022-08-18", "close": 5.62, "volume": 1132189.0}, {"date": "2022-08-19", "close": 5.51, "volume": 736840.0}, {"date": "2022-08-22", "close": 5.52, "volume": 789100.0}, {"date": "2022-08-23", "close": 5.45, "volume": 940203.0}, {"date": "2022-08-24", "close": 5.41, "volume": 711924.0}, {"date": "2022-08-25", "close": 5.3, "volume": 711743.0}, {"date": "2022-08-26", "close": 5.08, "volume": 1251954.0}, {"date": "2022-08-29", "close": 5.15, "volume": 765972.0}, {"date": "2022-08-30", "close": 4.79, "volume": 1653393.0}, {"date": "2022-08-31", "close": 4.85, "volume": 687962.0}, {"date": "2022-09-01", "close": 4.8, "volume": 727195.0}, {"date": "2022-09-02", "close": 4.82, "volume": 957769.0}, {"date": "2022-09-06", "close": 4.68, "volume": 767333.0}, {"date": "2022-09-07", "close": 4.53, "volume": 481636.0}, {"date": "2022-09-08", "close": 4.78, "volume": 619357.0}, {"date": "2022-09-09", "close": 4.91, "volume": 588351.0}, {"date": "2022-09-12", "close": 4.97, "volume": 442659.0}, {"date": "2022-09-13", "close": 5.05, "volume": 569756.0}, {"date": "2022-09-14", "close": 4.95, "volume": 504070.0}, {"date": "2022-09-15", "close": 4.95, "volume": 289286.0}, {"date": "2022-09-16", "close": 4.73, "volume": 652203.0}, {"date": "2022-09-19", "close": 4.55, "volume": 636785.0}, {"date": "2022-09-20", "close": 4.79, "volume": 756797.0}, {"date": "2022-09-21", "close": 4.64, "volume": 594758.0}, {"date": "2022-09-22", "close": 4.57, "volume": 547437.0}, {"date": "2022-09-23", "close": 4.22, "volume": 1212480.0}, {"date": "2022-09-26", "close": 3.88, "volume": 1321648.0}, {"date": "2022-09-27", "close": 3.97, "volume": 668757.0}, {"date": "2022-09-28", "close": 3.82, "volume": 1124290.0}, {"date": "2022-09-29", "close": 3.61, "volume": 1004697.0}, {"date": "2022-09-30", "close": 3.61, "volume": 783282.0}, {"date": "2022-10-03", "close": 3.91, "volume": 848203.0}, {"date": "2022-10-04", "close": 4.02, "volume": 633075.0}, {"date": "2022-10-05", "close": 4.09, "volume": 442739.0}, {"date": "2022-10-06", "close": 4.05, "volume": 516253.0}, {"date": "2022-10-07", "close": 4.17, "volume": 649220.0}, {"date": "2022-10-10", "close": 4.0, "volume": 463573.0}, {"date": "2022-10-11", "close": 3.98, "volume": 501614.0}, {"date": "2022-10-12", "close": 4.06, "volume": 486613.0}, {"date": "2022-10-13", "close": 4.11, "volume": 599839.0}, {"date": "2022-10-14", "close": 4.18, "volume": 414940.0}, {"date": "2022-10-17", "close": 4.11, "volume": 578560.0}, {"date": "2022-10-18", "close": 4.25, "volume": 429452.0}, {"date": "2022-10-19", "close": 4.16, "volume": 352638.0}, {"date": "2022-10-20", "close": 4.04, "volume": 519156.0}, {"date": "2022-10-21", "close": 4.17, "volume": 608405.0}, {"date": "2022-10-24", "close": 4.23, "volume": 446557.0}, {"date": "2022-10-25", "close": 4.24, "volume": 956700.0}, {"date": "2022-10-26", "close": 4.19, "volume": 489067.0}, {"date": "2022-10-27", "close": 4.17, "volume": 508043.0}, {"date": "2022-10-28", "close": 4.3, "volume": 556888.0}, {"date": "2022-10-31", "close": 4.32, "volume": 488709.0}, {"date": "2022-11-01", "close": 4.38, "volume": 759627.0}, {"date": "2022-11-02", "close": 4.22, "volume": 481828.0}, {"date": "2022-11-03", "close": 4.23, "volume": 531881.0}, {"date": "2022-11-04", "close": 4.3, "volume": 879362.0}, {"date": "2022-11-07", "close": 4.5, "volume": 1182510.0}, {"date": "2022-11-08", "close": 4.44, "volume": 697088.0}, {"date": "2022-11-09", "close": 4.35, "volume": 517179.0}, {"date": "2022-11-10", "close": 4.41, "volume": 687635.0}, {"date": "2022-11-11", "close": 4.45, "volume": 886695.0}, {"date": "2022-11-14", "close": 4.35, "volume": 744816.0}, {"date": "2022-11-15", "close": 4.24, "volume": 583112.0}, {"date": "2022-11-16", "close": 4.04, "volume": 961922.0}, {"date": "2022-11-17", "close": 4.41, "volume": 1621948.0}, {"date": "2022-11-18", "close": 4.3, "volume": 1013725.0}, {"date": "2022-11-21", "close": 4.34, "volume": 849324.0}, {"date": "2022-11-22", "close": 4.29, "volume": 1144986.0}, {"date": "2022-11-23", "close": 4.33, "volume": 1710524.0}, {"date": "2022-11-25", "close": 3.97, "volume": 1219267.0}, {"date": "2022-11-28", "close": 3.65, "volume": 1828732.0}, {"date": "2022-11-29", "close": 3.56, "volume": 912343.0}, {"date": "2022-11-30", "close": 3.57, "volume": 926947.0}, {"date": "2022-12-01", "close": 3.51, "volume": 572887.0}, {"date": "2022-12-02", "close": 3.59, "volume": 633056.0}, {"date": "2022-12-05", "close": 3.54, "volume": 660714.0}, {"date": "2022-12-06", "close": 3.48, "volume": 547417.0}, {"date": "2022-12-07", "close": 3.36, "volume": 764304.0}, {"date": "2022-12-08", "close": 3.48, "volume": 427739.0}, {"date": "2022-12-09", "close": 3.54, "volume": 614897.0}, {"date": "2022-12-12", "close": 3.6, "volume": 466579.0}, {"date": "2022-12-13", "close": 3.64, "volume": 467231.0}, {"date": "2022-12-14", "close": 3.65, "volume": 427034.0}, {"date": "2022-12-15", "close": 3.78, "volume": 620464.0}, {"date": "2022-12-16", "close": 3.78, "volume": 704417.0}, {"date": "2022-12-19", "close": 3.65, "volume": 384733.0}, {"date": "2022-12-20", "close": 3.74, "volume": 471651.0}, {"date": "2022-12-21", "close": 4.02, "volume": 999757.0}, {"date": "2022-12-22", "close": 3.89, "volume": 506291.0}, {"date": "2022-12-23", "close": 3.99, "volume": 366444.0}, {"date": "2022-12-27", "close": 3.86, "volume": 525691.0}, {"date": "2022-12-28", "close": 3.78, "volume": 414147.0}, {"date": "2022-12-29", "close": 3.89, "volume": 357859.0}, {"date": "2022-12-30", "close": 3.9, "volume": 521011.0}, {"date": "2023-01-03", "close": 3.67, "volume": 577193.0}, {"date": "2023-01-04", "close": 3.66, "volume": 485709.0}, {"date": "2023-01-05", "close": 3.61, "volume": 345411.0}, {"date": "2023-01-06", "close": 3.8, "volume": 407498.0}, {"date": "2023-01-09", "close": 3.63, "volume": 910145.0}, {"date": "2023-01-10", "close": 3.79, "volume": 438260.0}, {"date": "2023-01-11", "close": 3.59, "volume": 1206763.0}, {"date": "2023-01-12", "close": 3.51, "volume": 1450157.0}, {"date": "2023-01-13", "close": 3.65, "volume": 701541.0}, {"date": "2023-01-17", "close": 3.75, "volume": 729647.0}, {"date": "2023-01-18", "close": 3.75, "volume": 551911.0}, {"date": "2023-01-19", "close": 3.77, "volume": 548355.0}, {"date": "2023-01-20", "close": 3.86, "volume": 408867.0}, {"date": "2023-01-23", "close": 3.65, "volume": 3143934.0}, {"date": "2023-01-24", "close": 3.64, "volume": 834010.0}, {"date": "2023-01-25", "close": 3.62, "volume": 509953.0}, {"date": "2023-01-26", "close": 3.73, "volume": 684389.0}, {"date": "2023-01-27", "close": 3.8, "volume": 758547.0}, {"date": "2023-01-30", "close": 3.84, "volume": 1195650.0}, {"date": "2023-01-31", "close": 4.02, "volume": 720797.0}, {"date": "2023-02-01", "close": 4.09, "volume": 661907.0}, {"date": "2023-02-02", "close": 4.19, "volume": 799951.0}, {"date": "2023-02-03", "close": 4.17, "volume": 488405.0}, {"date": "2023-02-06", "close": 4.23, "volume": 516569.0}, {"date": "2023-02-07", "close": 4.21, "volume": 483437.0}, {"date": "2023-02-08", "close": 4.31, "volume": 649274.0}, {"date": "2023-02-09", "close": 4.24, "volume": 737933.0}, {"date": "2023-02-10", "close": 4.07, "volume": 768008.0}, {"date": "2023-02-13", "close": 4.1, "volume": 667945.0}, {"date": "2023-02-14", "close": 4.11, "volume": 397835.0}, {"date": "2023-02-15", "close": 4.11, "volume": 336298.0}, {"date": "2023-02-16", "close": 4.15, "volume": 511924.0}, {"date": "2023-02-17", "close": 4.21, "volume": 300210.0}, {"date": "2023-02-21", "close": 4.18, "volume": 765854.0}, {"date": "2023-02-22", "close": 4.54, "volume": 1863598.0}, {"date": "2023-02-23", "close": 4.7, "volume": 1193274.0}, {"date": "2023-02-24", "close": 4.67, "volume": 1317527.0}, {"date": "2023-02-27", "close": 4.6, "volume": 1342401.0}, {"date": "2023-02-28", "close": 4.62, "volume": 839600.0}, {"date": "2023-03-01", "close": 4.71, "volume": 785496.0}, {"date": "2023-03-02", "close": 4.62, "volume": 622980.0}, {"date": "2023-03-03", "close": 4.7, "volume": 566697.0}, {"date": "2023-03-06", "close": 4.62, "volume": 1099470.0}, {"date": "2023-03-07", "close": 4.67, "volume": 902030.0}, {"date": "2023-03-08", "close": 4.73, "volume": 1104790.0}, {"date": "2023-03-09", "close": 4.57, "volume": 1466713.0}, {"date": "2023-03-10", "close": 4.08, "volume": 1742560.0}, {"date": "2023-03-13", "close": 3.97, "volume": 765103.0}, {"date": "2023-03-14", "close": 4.02, "volume": 726273.0}, {"date": "2023-03-15", "close": 3.89, "volume": 757302.0}, {"date": "2023-03-16", "close": 3.84, "volume": 562089.0}, {"date": "2023-03-17", "close": 3.71, "volume": 746933.0}, {"date": "2023-03-20", "close": 3.77, "volume": 471855.0}, {"date": "2023-03-21", "close": 3.99, "volume": 743079.0}, {"date": "2023-03-22", "close": 3.93, "volume": 331394.0}, {"date": "2023-03-23", "close": 3.95, "volume": 426267.0}, {"date": "2023-03-24", "close": 4.03, "volume": 346530.0}, {"date": "2023-03-27", "close": 3.95, "volume": 317644.0}, {"date": "2023-03-28", "close": 3.89, "volume": 453482.0}, {"date": "2023-03-29", "close": 3.9, "volume": 367042.0}, {"date": "2023-03-30", "close": 3.84, "volume": 302774.0}, {"date": "2023-03-31", "close": 3.9, "volume": 419193.0}, {"date": "2023-04-03", "close": 3.87, "volume": 354932.0}, {"date": "2023-04-04", "close": 3.89, "volume": 410301.0}, {"date": "2023-04-05", "close": 3.88, "volume": 577233.0}, {"date": "2023-04-06", "close": 3.81, "volume": 351758.0}, {"date": "2023-04-10", "close": 3.95, "volume": 496432.0}, {"date": "2023-04-11", "close": 4.02, "volume": 477240.0}, {"date": "2023-04-12", "close": 4.08, "volume": 341338.0}, {"date": "2023-04-13", "close": 4.1, "volume": 618970.0}, {"date": "2023-04-14", "close": 4.17, "volume": 380974.0}, {"date": "2023-04-17", "close": 4.09, "volume": 773427.0}, {"date": "2023-04-18", "close": 4.1, "volume": 412736.0}, {"date": "2023-04-19", "close": 4.11, "volume": 405289.0}, {"date": "2023-04-20", "close": 4.0, "volume": 359819.0}, {"date": "2023-04-21", "close": 4.03, "volume": 356176.0}, {"date": "2023-04-24", "close": 4.16, "volume": 407222.0}, {"date": "2023-04-25", "close": 4.06, "volume": 371410.0}, {"date": "2023-04-26", "close": 3.95, "volume": 371901.0}, {"date": "2023-04-27", "close": 3.96, "volume": 324483.0}, {"date": "2023-04-28", "close": 3.96, "volume": 288668.0}, {"date": "2023-05-01", "close": 3.85, "volume": 467337.0}, {"date": "2023-05-02", "close": 3.72, "volume": 526371.0}, {"date": "2023-05-03", "close": 3.63, "volume": 367344.0}, {"date": "2023-05-04", "close": 3.51, "volume": 628600.0}, {"date": "2023-05-05", "close": 3.75, "volume": 556957.0}, {"date": "2023-05-08", "close": 3.71, "volume": 410960.0}, {"date": "2023-05-09", "close": 3.72, "volume": 217762.0}, {"date": "2023-05-10", "close": 3.72, "volume": 233585.0}, {"date": "2023-05-11", "close": 3.71, "volume": 249129.0}, {"date": "2023-05-12", "close": 3.64, "volume": 244879.0}, {"date": "2023-05-15", "close": 3.68, "volume": 274244.0}, {"date": "2023-05-16", "close": 3.67, "volume": 245582.0}, {"date": "2023-05-17", "close": 3.74, "volume": 219287.0}, {"date": "2023-05-18", "close": 3.71, "volume": 279681.0}, {"date": "2023-05-19", "close": 3.71, "volume": 286011.0}, {"date": "2023-05-22", "close": 3.67, "volume": 374767.0}, {"date": "2023-05-23", "close": 3.77, "volume": 371072.0}, {"date": "2023-05-24", "close": 3.7, "volume": 260010.0}, {"date": "2023-05-25", "close": 3.58, "volume": 505777.0}, {"date": "2023-05-26", "close": 3.78, "volume": 718181.0}, {"date": "2023-05-30", "close": 3.78, "volume": 496195.0}, {"date": "2023-05-31", "close": 3.68, "volume": 486987.0}, {"date": "2023-06-01", "close": 3.8, "volume": 374605.0}, {"date": "2023-06-02", "close": 3.9, "volume": 553942.0}, {"date": "2023-06-05", "close": 4.0, "volume": 565053.0}, {"date": "2023-06-06", "close": 4.05, "volume": 723909.0}, {"date": "2023-06-07", "close": 4.08, "volume": 878092.0}, {"date": "2023-06-08", "close": 4.12, "volume": 1106971.0}, {"date": "2023-06-09", "close": 3.78, "volume": 905011.0}, {"date": "2023-06-12", "close": 3.61, "volume": 1050328.0}, {"date": "2023-06-13", "close": 3.67, "volume": 508612.0}, {"date": "2023-06-14", "close": 3.75, "volume": 515514.0}, {"date": "2023-06-15", "close": 3.84, "volume": 463063.0}, {"date": "2023-06-16", "close": 3.9, "volume": 575201.0}, {"date": "2023-06-20", "close": 3.79, "volume": 431061.0}, {"date": "2023-06-21", "close": 3.78, "volume": 285614.0}, {"date": "2023-06-22", "close": 3.79, "volume": 164036.0}, {"date": "2023-06-23", "close": 3.76, "volume": 226528.0}, {"date": "2023-06-26", "close": 3.78, "volume": 240895.0}, {"date": "2023-06-27", "close": 3.78, "volume": 277519.0}, {"date": "2023-06-28", "close": 3.7, "volume": 463738.0}, {"date": "2023-06-29", "close": 3.73, "volume": 258448.0}, {"date": "2023-06-30", "close": 3.69, "volume": 477896.0}, {"date": "2023-07-03", "close": 3.7, "volume": 263720.0}, {"date": "2023-07-05", "close": 3.7, "volume": 551710.0}, {"date": "2023-07-06", "close": 3.65, "volume": 246377.0}, {"date": "2023-07-07", "close": 3.79, "volume": 633328.0}, {"date": "2023-07-10", "close": 3.78, "volume": 339476.0}, {"date": "2023-07-11", "close": 3.77, "volume": 539883.0}, {"date": "2023-07-12", "close": 3.78, "volume": 398166.0}, {"date": "2023-07-13", "close": 3.82, "volume": 770679.0}, {"date": "2023-07-14", "close": 3.77, "volume": 523241.0}, {"date": "2023-07-17", "close": 3.69, "volume": 521881.0}, {"date": "2023-07-18", "close": 3.71, "volume": 371249.0}, {"date": "2023-07-19", "close": 3.74, "volume": 405238.0}, {"date": "2023-07-20", "close": 3.71, "volume": 349602.0}, {"date": "2023-07-21", "close": 3.69, "volume": 463766.0}, {"date": "2023-07-24", "close": 3.67, "volume": 572356.0}, {"date": "2023-07-25", "close": 3.72, "volume": 499436.0}, {"date": "2023-07-26", "close": 3.83, "volume": 467020.0}, {"date": "2023-07-27", "close": 3.79, "volume": 475981.0}, {"date": "2023-07-28", "close": 3.91, "volume": 560340.0}, {"date": "2023-07-31", "close": 3.9, "volume": 458208.0}, {"date": "2023-08-01", "close": 3.68, "volume": 1152031.0}, {"date": "2023-08-02", "close": 3.78, "volume": 903143.0}, {"date": "2023-08-03", "close": 3.93, "volume": 1134765.0}, {"date": "2023-08-04", "close": 3.92, "volume": 623575.0}, {"date": "2023-08-07", "close": 3.95, "volume": 825153.0}, {"date": "2023-08-08", "close": 3.95, "volume": 828550.0}, {"date": "2023-08-09", "close": 3.88, "volume": 844438.0}, {"date": "2023-08-10", "close": 3.91, "volume": 797517.0}, {"date": "2023-08-11", "close": 3.77, "volume": 753668.0}, {"date": "2023-08-14", "close": 3.68, "volume": 829774.0}, {"date": "2023-08-15", "close": 3.69, "volume": 399287.0}, {"date": "2023-08-16", "close": 3.75, "volume": 454618.0}, {"date": "2023-08-17", "close": 3.73, "volume": 417638.0}, {"date": "2023-08-18", "close": 3.75, "volume": 471814.0}, {"date": "2023-08-21", "close": 3.71, "volume": 475015.0}, {"date": "2023-08-22", "close": 3.72, "volume": 244481.0}, {"date": "2023-08-23", "close": 3.71, "volume": 398014.0}, {"date": "2023-08-24", "close": 3.62, "volume": 296229.0}, {"date": "2023-08-25", "close": 3.6, "volume": 268793.0}, {"date": "2023-08-28", "close": 3.57, "volume": 511451.0}, {"date": "2023-08-29", "close": 3.57, "volume": 723991.0}, {"date": "2023-08-30", "close": 3.61, "volume": 230640.0}, {"date": "2023-08-31", "close": 3.61, "volume": 251267.0}, {"date": "2023-09-01", "close": 3.62, "volume": 276201.0}, {"date": "2023-09-05", "close": 3.58, "volume": 336198.0}, {"date": "2023-09-06", "close": 3.56, "volume": 224825.0}, {"date": "2023-09-07", "close": 3.51, "volume": 380721.0}, {"date": "2023-09-08", "close": 3.56, "volume": 240236.0}, {"date": "2023-09-11", "close": 3.48, "volume": 445761.0}, {"date": "2023-09-12", "close": 3.46, "volume": 406662.0}, {"date": "2023-09-13", "close": 3.47, "volume": 200763.0}, {"date": "2023-09-14", "close": 3.56, "volume": 248753.0}, {"date": "2023-09-15", "close": 3.58, "volume": 237569.0}, {"date": "2023-09-18", "close": 3.45, "volume": 487072.0}, {"date": "2023-09-19", "close": 3.39, "volume": 485401.0}, {"date": "2023-09-20", "close": 3.4, "volume": 419928.0}, {"date": "2023-09-21", "close": 3.38, "volume": 246990.0}, {"date": "2023-09-22", "close": 3.47, "volume": 281168.0}, {"date": "2023-09-25", "close": 3.47, "volume": 176370.0}, {"date": "2023-09-26", "close": 3.45, "volume": 185167.0}, {"date": "2023-09-27", "close": 3.52, "volume": 343035.0}, {"date": "2023-09-28", "close": 3.49, "volume": 233685.0}, {"date": "2023-09-29", "close": 3.47, "volume": 248731.0}, {"date": "2023-10-02", "close": 3.5, "volume": 467916.0}, {"date": "2023-10-03", "close": 3.4, "volume": 534257.0}, {"date": "2023-10-04", "close": 3.32, "volume": 400487.0}, {"date": "2023-10-05", "close": 3.4, "volume": 268834.0}, {"date": "2023-10-06", "close": 3.44, "volume": 257738.0}, {"date": "2023-10-09", "close": 3.46, "volume": 304223.0}, {"date": "2023-10-10", "close": 3.46, "volume": 315064.0}, {"date": "2023-10-11", "close": 3.44, "volume": 219983.0}, {"date": "2023-10-12", "close": 3.42, "volume": 214102.0}, {"date": "2023-10-13", "close": 3.39, "volume": 213483.0}, {"date": "2023-10-16", "close": 3.42, "volume": 205959.0}, {"date": "2023-10-17", "close": 3.46, "volume": 273671.0}, {"date": "2023-10-18", "close": 3.39, "volume": 213700.0}, {"date": "2023-10-19", "close": 3.36, "volume": 276760.0}, {"date": "2023-10-20", "close": 3.35, "volume": 395318.0}, {"date": "2023-10-23", "close": 3.25, "volume": 661030.0}, {"date": "2023-10-24", "close": 3.34, "volume": 280510.0}, {"date": "2023-10-25", "close": 3.37, "volume": 381742.0}, {"date": "2023-10-26", "close": 3.3, "volume": 308047.0}, {"date": "2023-10-27", "close": 3.3, "volume": 292356.0}, {"date": "2023-10-30", "close": 3.26, "volume": 430984.0}, {"date": "2023-10-31", "close": 3.25, "volume": 209443.0}, {"date": "2023-11-01", "close": 3.2, "volume": 610914.0}, {"date": "2023-11-02", "close": 3.28, "volume": 416004.0}, {"date": "2023-11-03", "close": 3.29, "volume": 338079.0}, {"date": "2023-11-06", "close": 3.22, "volume": 279079.0}, {"date": "2023-11-07", "close": 3.2, "volume": 300457.0}, {"date": "2023-11-08", "close": 3.07, "volume": 434175.0}, {"date": "2023-11-09", "close": 3.08, "volume": 346785.0}, {"date": "2023-11-10", "close": 3.06, "volume": 378405.0}, {"date": "2023-11-13", "close": 3.03, "volume": 336410.0}, {"date": "2023-11-14", "close": 3.09, "volume": 476273.0}, {"date": "2023-11-15", "close": 3.27, "volume": 803241.0}, {"date": "2023-11-16", "close": 3.38, "volume": 704466.0}, {"date": "2023-11-17", "close": 3.49, "volume": 596928.0}, {"date": "2023-11-20", "close": 3.47, "volume": 923131.0}, {"date": "2023-11-21", "close": 3.45, "volume": 989177.0}, {"date": "2023-11-22", "close": 3.44, "volume": 1236279.0}, {"date": "2023-11-24", "close": 3.39, "volume": 1050717.0}, {"date": "2023-11-27", "close": 3.31, "volume": 737799.0}, {"date": "2023-11-28", "close": 3.36, "volume": 703996.0}, {"date": "2023-11-29", "close": 3.4, "volume": 506860.0}, {"date": "2023-11-30", "close": 3.42, "volume": 407859.0}, {"date": "2023-12-01", "close": 3.45, "volume": 710177.0}, {"date": "2023-12-04", "close": 3.47, "volume": 707555.0}, {"date": "2023-12-05", "close": 3.18, "volume": 1334922.0}, {"date": "2023-12-06", "close": 3.02, "volume": 1245628.0}, {"date": "2023-12-07", "close": 2.95, "volume": 1707185.0}, {"date": "2023-12-08", "close": 2.95, "volume": 626396.0}, {"date": "2023-12-11", "close": 2.88, "volume": 875397.0}, {"date": "2023-12-12", "close": 2.91, "volume": 773126.0}, {"date": "2023-12-13", "close": 2.91, "volume": 749683.0}, {"date": "2023-12-14", "close": 2.95, "volume": 542689.0}, {"date": "2023-12-15", "close": 2.96, "volume": 1214271.0}, {"date": "2023-12-18", "close": 3.0, "volume": 1120426.0}, {"date": "2023-12-19", "close": 2.98, "volume": 779942.0}, {"date": "2023-12-20", "close": 2.96, "volume": 693350.0}, {"date": "2023-12-21", "close": 2.98, "volume": 663827.0}, {"date": "2023-12-22", "close": 3.06, "volume": 1238455.0}, {"date": "2023-12-26", "close": 3.03, "volume": 471085.0}, {"date": "2023-12-27", "close": 3.01, "volume": 529182.0}, {"date": "2023-12-28", "close": 3.0, "volume": 704398.0}, {"date": "2023-12-29", "close": 2.97, "volume": 797883.0}, {"date": "2024-01-02", "close": 2.95, "volume": 919743.0}, {"date": "2024-01-03", "close": 3.07, "volume": 1304386.0}, {"date": "2024-01-04", "close": 3.13, "volume": 1595589.0}, {"date": "2024-01-05", "close": 3.2, "volume": 1626602.0}, {"date": "2024-01-08", "close": 3.1, "volume": 1009085.0}, {"date": "2024-01-09", "close": 3.06, "volume": 763777.0}, {"date": "2024-01-10", "close": 3.06, "volume": 645197.0}, {"date": "2024-01-11", "close": 3.0, "volume": 637872.0}, {"date": "2024-01-12", "close": 3.01, "volume": 589481.0}, {"date": "2024-01-16", "close": 3.0, "volume": 770670.0}, {"date": "2024-01-17", "close": 3.01, "volume": 731115.0}, {"date": "2024-01-18", "close": 3.06, "volume": 579876.0}, {"date": "2024-01-19", "close": 3.02, "volume": 472591.0}, {"date": "2024-01-22", "close": 3.1, "volume": 1079041.0}, {"date": "2024-01-23", "close": 3.02, "volume": 710068.0}, {"date": "2024-01-24", "close": 3.04, "volume": 1034460.0}, {"date": "2024-01-25", "close": 3.03, "volume": 871085.0}, {"date": "2024-01-26", "close": 3.09, "volume": 527003.0}, {"date": "2024-01-29", "close": 3.05, "volume": 533407.0}, {"date": "2024-01-30", "close": 3.04, "volume": 562336.0}, {"date": "2024-01-31", "close": 3.01, "volume": 461760.0}, {"date": "2024-02-01", "close": 2.94, "volume": 874154.0}, {"date": "2024-02-02", "close": 2.9, "volume": 672251.0}, {"date": "2024-02-05", "close": 2.87, "volume": 787776.0}, {"date": "2024-02-06", "close": 2.95, "volume": 548143.0}, {"date": "2024-02-07", "close": 2.91, "volume": 429035.0}, {"date": "2024-02-08", "close": 2.94, "volume": 443510.0}, {"date": "2024-02-09", "close": 2.92, "volume": 450520.0}, {"date": "2024-02-12", "close": 2.96, "volume": 357486.0}, {"date": "2024-02-13", "close": 2.86, "volume": 834048.0}, {"date": "2024-02-14", "close": 2.85, "volume": 729658.0}, {"date": "2024-02-15", "close": 2.9, "volume": 439016.0}, {"date": "2024-02-16", "close": 2.87, "volume": 568815.0}, {"date": "2024-02-20", "close": 2.88, "volume": 464632.0}, {"date": "2024-02-21", "close": 2.91, "volume": 584011.0}, {"date": "2024-02-22", "close": 2.92, "volume": 740202.0}, {"date": "2024-02-23", "close": 2.96, "volume": 951513.0}, {"date": "2024-02-26", "close": 2.99, "volume": 733059.0}, {"date": "2024-02-27", "close": 3.04, "volume": 1175390.0}, {"date": "2024-02-28", "close": 3.06, "volume": 1990523.0}, {"date": "2024-02-29", "close": 3.05, "volume": 913301.0}, {"date": "2024-03-01", "close": 3.1, "volume": 1785948.0}, {"date": "2024-03-04", "close": 2.9, "volume": 1301723.0}, {"date": "2024-03-05", "close": 2.92, "volume": 651874.0}, {"date": "2024-03-06", "close": 2.92, "volume": 595400.0}, {"date": "2024-03-07", "close": 2.98, "volume": 483548.0}, {"date": "2024-03-08", "close": 3.02, "volume": 843749.0}, {"date": "2024-03-11", "close": 3.01, "volume": 460257.0}, {"date": "2024-03-12", "close": 3.07, "volume": 1057964.0}, {"date": "2024-03-13", "close": 3.0, "volume": 1018753.0}, {"date": "2024-03-14", "close": 2.98, "volume": 935027.0}, {"date": "2024-03-15", "close": 2.99, "volume": 770416.0}, {"date": "2024-03-18", "close": 2.97, "volume": 551589.0}, {"date": "2024-03-19", "close": 2.96, "volume": 254482.0}, {"date": "2024-03-20", "close": 2.95, "volume": 384366.0}, {"date": "2024-03-21", "close": 2.98, "volume": 532612.0}, {"date": "2024-03-22", "close": 2.94, "volume": 276810.0}, {"date": "2024-03-25", "close": 2.88, "volume": 703274.0}, {"date": "2024-03-26", "close": 2.9, "volume": 430045.0}, {"date": "2024-03-27", "close": 2.88, "volume": 376163.0}, {"date": "2024-03-28", "close": 2.89, "volume": 464242.0}, {"date": "2024-04-01", "close": 2.88, "volume": 371223.0}, {"date": "2024-04-02", "close": 2.83, "volume": 672364.0}, {"date": "2024-04-03", "close": 2.9, "volume": 365330.0}, {"date": "2024-04-04", "close": 2.93, "volume": 720631.0}, {"date": "2024-04-05", "close": 2.95, "volume": 294083.0}, {"date": "2024-04-08", "close": 2.94, "volume": 403242.0}, {"date": "2024-04-09", "close": 2.91, "volume": 255783.0}, {"date": "2024-04-10", "close": 2.87, "volume": 582610.0}, {"date": "2024-04-11", "close": 2.85, "volume": 321596.0}, {"date": "2024-04-12", "close": 2.91, "volume": 647807.0}, {"date": "2024-04-15", "close": 2.88, "volume": 467002.0}, {"date": "2024-04-16", "close": 2.9, "volume": 446663.0}, {"date": "2024-04-17", "close": 2.9, "volume": 330687.0}, {"date": "2024-04-18", "close": 2.89, "volume": 618557.0}, {"date": "2024-04-19", "close": 2.9, "volume": 328422.0}, {"date": "2024-04-22", "close": 2.88, "volume": 390937.0}, {"date": "2024-04-23", "close": 2.92, "volume": 402753.0}, {"date": "2024-04-24", "close": 2.89, "volume": 319230.0}, {"date": "2024-04-25", "close": 2.92, "volume": 248668.0}, {"date": "2024-04-26", "close": 2.95, "volume": 343576.0}, {"date": "2024-04-29", "close": 2.98, "volume": 653709.0}, {"date": "2024-04-30", "close": 2.97, "volume": 458780.0}, {"date": "2024-05-01", "close": 2.94, "volume": 412282.0}, {"date": "2024-05-02", "close": 3.02, "volume": 709179.0}, {"date": "2024-05-03", "close": 3.0, "volume": 324262.0}, {"date": "2024-05-06", "close": 3.01, "volume": 280184.0}, {"date": "2024-05-07", "close": 3.07, "volume": 686893.0}, {"date": "2024-05-08", "close": 3.12, "volume": 662200.0}, {"date": "2024-05-09", "close": 3.16, "volume": 839872.0}, {"date": "2024-05-10", "close": 3.08, "volume": 794110.0}, {"date": "2024-05-13", "close": 3.17, "volume": 854727.0}, {"date": "2024-05-14", "close": 3.14, "volume": 993647.0}, {"date": "2024-05-15", "close": 3.11, "volume": 709598.0}, {"date": "2024-05-16", "close": 3.16, "volume": 1011908.0}, {"date": "2024-05-17", "close": 3.15, "volume": 747832.0}, {"date": "2024-05-20", "close": 3.19, "volume": 1485767.0}, {"date": "2024-05-21", "close": 3.2, "volume": 1108127.0}, {"date": "2024-05-22", "close": 3.15, "volume": 708737.0}, {"date": "2024-05-23", "close": 3.12, "volume": 439749.0}, {"date": "2024-05-24", "close": 3.15, "volume": 857013.0}, {"date": "2024-05-28", "close": 3.04, "volume": 1574277.0}, {"date": "2024-05-29", "close": 3.01, "volume": 1212434.0}, {"date": "2024-05-30", "close": 2.98, "volume": 497397.0}, {"date": "2024-05-31", "close": 2.99, "volume": 490674.0}, {"date": "2024-06-03", "close": 3.05, "volume": 847792.0}, {"date": "2024-06-04", "close": 3.0, "volume": 443829.0}, {"date": "2024-06-05", "close": 3.02, "volume": 596840.0}, {"date": "2024-06-06", "close": 3.0, "volume": 507594.0}, {"date": "2024-06-07", "close": 2.99, "volume": 492987.0}, {"date": "2024-06-10", "close": 3.0, "volume": 552190.0}, {"date": "2024-06-11", "close": 2.94, "volume": 1339091.0}, {"date": "2024-06-12", "close": 2.91, "volume": 837401.0}, {"date": "2024-06-13", "close": 2.89, "volume": 790045.0}, {"date": "2024-06-14", "close": 2.85, "volume": 851892.0}, {"date": "2024-06-17", "close": 2.84, "volume": 908281.0}, {"date": "2024-06-18", "close": 2.81, "volume": 817817.0}, {"date": "2024-06-20", "close": 2.87, "volume": 545423.0}, {"date": "2024-06-21", "close": 2.83, "volume": 771857.0}, {"date": "2024-06-24", "close": 2.78, "volume": 454559.0}, {"date": "2024-06-25", "close": 2.81, "volume": 396559.0}, {"date": "2024-06-26", "close": 2.82, "volume": 444907.0}, {"date": "2024-06-27", "close": 2.84, "volume": 247825.0}, {"date": "2024-06-28", "close": 2.86, "volume": 267672.0}, {"date": "2024-07-01", "close": 2.93, "volume": 877696.0}, {"date": "2024-07-02", "close": 2.92, "volume": 273611.0}, {"date": "2024-07-03", "close": 2.93, "volume": 172645.0}, {"date": "2024-07-05", "close": 2.88, "volume": 235337.0}, {"date": "2024-07-08", "close": 2.8, "volume": 485168.0}, {"date": "2024-07-09", "close": 2.82, "volume": 479255.0}, {"date": "2024-07-10", "close": 2.87, "volume": 577173.0}, {"date": "2024-07-11", "close": 2.91, "volume": 521263.0}, {"date": "2024-07-12", "close": 2.81, "volume": 974897.0}, {"date": "2024-07-15", "close": 2.79, "volume": 895206.0}, {"date": "2024-07-16", "close": 2.81, "volume": 1026256.0}, {"date": "2024-07-17", "close": 2.83, "volume": 742402.0}, {"date": "2024-07-18", "close": 2.83, "volume": 536543.0}, {"date": "2024-07-19", "close": 2.81, "volume": 420962.0}, {"date": "2024-07-22", "close": 2.79, "volume": 525276.0}, {"date": "2024-07-23", "close": 2.75, "volume": 729349.0}, {"date": "2024-07-24", "close": 2.73, "volume": 441534.0}, {"date": "2024-07-25", "close": 2.68, "volume": 736369.0}, {"date": "2024-07-26", "close": 2.69, "volume": 806164.0}, {"date": "2024-07-29", "close": 2.69, "volume": 382515.0}, {"date": "2024-07-30", "close": 2.68, "volume": 370758.0}, {"date": "2024-07-31", "close": 2.54, "volume": 2076006.0}, {"date": "2024-08-01", "close": 2.52, "volume": 996483.0}, {"date": "2024-08-02", "close": 2.46, "volume": 1283160.0}, {"date": "2024-08-05", "close": 2.36, "volume": 851466.0}, {"date": "2024-08-06", "close": 2.44, "volume": 855456.0}, {"date": "2024-08-07", "close": 2.57, "volume": 1457526.0}, {"date": "2024-08-08", "close": 2.49, "volume": 722326.0}, {"date": "2024-08-09", "close": 2.48, "volume": 443774.0}, {"date": "2024-08-12", "close": 2.58, "volume": 901085.0}, {"date": "2024-08-13", "close": 2.6, "volume": 467075.0}, {"date": "2024-08-14", "close": 2.56, "volume": 594426.0}, {"date": "2024-08-15", "close": 2.46, "volume": 481517.0}, {"date": "2024-08-16", "close": 2.47, "volume": 226464.0}, {"date": "2024-08-19", "close": 2.48, "volume": 243361.0}, {"date": "2024-08-20", "close": 2.48, "volume": 229762.0}, {"date": "2024-08-21", "close": 2.45, "volume": 455754.0}, {"date": "2024-08-22", "close": 2.41, "volume": 378589.0}, {"date": "2024-08-23", "close": 2.4, "volume": 499036.0}, {"date": "2024-08-26", "close": 2.48, "volume": 281088.0}, {"date": "2024-08-27", "close": 2.45, "volume": 192230.0}, {"date": "2024-08-28", "close": 2.43, "volume": 147358.0}, {"date": "2024-08-29", "close": 2.44, "volume": 279495.0}, {"date": "2024-08-30", "close": 2.5, "volume": 429729.0}, {"date": "2024-09-03", "close": 2.46, "volume": 1467992.0}, {"date": "2024-09-04", "close": 2.45, "volume": 559858.0}, {"date": "2024-09-05", "close": 2.39, "volume": 511680.0}, {"date": "2024-09-06", "close": 2.31, "volume": 1008007.0}, {"date": "2024-09-09", "close": 2.25, "volume": 1050432.0}, {"date": "2024-09-10", "close": 2.2, "volume": 760563.0}, {"date": "2024-09-11", "close": 2.33, "volume": 556681.0}, {"date": "2024-09-12", "close": 2.37, "volume": 301608.0}, {"date": "2024-09-13", "close": 2.35, "volume": 241000.0}, {"date": "2024-09-16", "close": 2.35, "volume": 240057.0}, {"date": "2024-09-17", "close": 2.37, "volume": 285215.0}, {"date": "2024-09-18", "close": 2.39, "volume": 230668.0}, {"date": "2024-09-19", "close": 2.44, "volume": 302853.0}, {"date": "2024-09-20", "close": 2.38, "volume": 272156.0}, {"date": "2024-09-23", "close": 2.44, "volume": 248037.0}, {"date": "2024-09-24", "close": 2.53, "volume": 428771.0}, {"date": "2024-09-25", "close": 2.48, "volume": 374101.0}, {"date": "2024-09-26", "close": 2.55, "volume": 524642.0}, {"date": "2024-09-27", "close": 2.53, "volume": 314266.0}, {"date": "2024-09-30", "close": 2.57, "volume": 264383.0}, {"date": "2024-10-01", "close": 2.52, "volume": 327559.0}, {"date": "2024-10-02", "close": 2.54, "volume": 273617.0}, {"date": "2024-10-03", "close": 2.41, "volume": 717556.0}, {"date": "2024-10-04", "close": 2.47, "volume": 357539.0}, {"date": "2024-10-07", "close": 2.49, "volume": 457872.0}, {"date": "2024-10-08", "close": 2.49, "volume": 614623.0}, {"date": "2024-10-09", "close": 2.42, "volume": 330183.0}, {"date": "2024-10-10", "close": 2.43, "volume": 550142.0}, {"date": "2024-10-11", "close": 2.42, "volume": 210501.0}, {"date": "2024-10-14", "close": 2.38, "volume": 206487.0}, {"date": "2024-10-15", "close": 2.41, "volume": 1232573.0}, {"date": "2024-10-16", "close": 2.38, "volume": 416981.0}, {"date": "2024-10-17", "close": 2.37, "volume": 179436.0}, {"date": "2024-10-18", "close": 2.39, "volume": 234725.0}, {"date": "2024-10-21", "close": 2.34, "volume": 307202.0}, {"date": "2024-10-22", "close": 2.31, "volume": 208491.0}, {"date": "2024-10-23", "close": 2.23, "volume": 1459207.0}, {"date": "2024-10-24", "close": 2.3, "volume": 463856.0}, {"date": "2024-10-25", "close": 2.27, "volume": 204818.0}, {"date": "2024-10-28", "close": 2.24, "volume": 227557.0}, {"date": "2024-10-29", "close": 2.23, "volume": 241919.0}, {"date": "2024-10-30", "close": 2.18, "volume": 1400534.0}, {"date": "2024-10-31", "close": 2.3, "volume": 564538.0}, {"date": "2024-11-01", "close": 2.21, "volume": 473435.0}, {"date": "2024-11-04", "close": 2.23, "volume": 719040.0}, {"date": "2024-11-05", "close": 2.24, "volume": 321185.0}, {"date": "2024-11-06", "close": 2.27, "volume": 642015.0}, {"date": "2024-11-07", "close": 2.29, "volume": 337908.0}, {"date": "2024-11-08", "close": 2.22, "volume": 355346.0}, {"date": "2024-11-11", "close": 2.21, "volume": 322384.0}, {"date": "2024-11-12", "close": 2.24, "volume": 1130353.0}, {"date": "2024-11-13", "close": 2.19, "volume": 350809.0}, {"date": "2024-11-14", "close": 2.2, "volume": 253590.0}, {"date": "2024-11-15", "close": 2.19, "volume": 269170.0}, {"date": "2024-11-18", "close": 2.18, "volume": 454751.0}, {"date": "2024-11-19", "close": 2.17, "volume": 549918.0}, {"date": "2024-11-20", "close": 2.17, "volume": 341023.0}, {"date": "2024-11-21", "close": 2.1, "volume": 794306.0}, {"date": "2024-11-22", "close": 2.14, "volume": 435006.0}, {"date": "2024-11-25", "close": 1.9, "volume": 6235272.0}, {"date": "2024-11-26", "close": 1.81, "volume": 1676187.0}, {"date": "2024-11-27", "close": 1.74, "volume": 1379874.0}, {"date": "2024-11-29", "close": 1.78, "volume": 959948.0}, {"date": "2024-12-02", "close": 1.91, "volume": 2097525.0}, {"date": "2024-12-03", "close": 1.94, "volume": 758363.0}, {"date": "2024-12-04", "close": 1.91, "volume": 849872.0}, {"date": "2024-12-05", "close": 1.92, "volume": 563309.0}, {"date": "2024-12-06", "close": 1.86, "volume": 901570.0}, {"date": "2024-12-09", "close": 1.89, "volume": 555350.0}, {"date": "2024-12-10", "close": 1.87, "volume": 361941.0}, {"date": "2024-12-11", "close": 1.84, "volume": 1785109.0}, {"date": "2024-12-12", "close": 1.85, "volume": 903797.0}, {"date": "2024-12-13", "close": 1.85, "volume": 681340.0}, {"date": "2024-12-16", "close": 1.85, "volume": 837482.0}, {"date": "2024-12-17", "close": 1.84, "volume": 535796.0}, {"date": "2024-12-18", "close": 1.88, "volume": 771084.0}, {"date": "2024-12-19", "close": 1.85, "volume": 527553.0}, {"date": "2024-12-20", "close": 1.85, "volume": 787550.0}, {"date": "2024-12-23", "close": 1.91, "volume": 728392.0}, {"date": "2024-12-24", "close": 1.88, "volume": 207942.0}, {"date": "2024-12-26", "close": 1.88, "volume": 578711.0}, {"date": "2024-12-27", "close": 1.87, "volume": 587994.0}, {"date": "2024-12-30", "close": 1.86, "volume": 521371.0}, {"date": "2024-12-31", "close": 1.96, "volume": 752130.0}, {"date": "2025-01-02", "close": 1.96, "volume": 375877.0}, {"date": "2025-01-03", "close": 1.95, "volume": 347357.0}, {"date": "2025-01-06", "close": 1.86, "volume": 256980.0}, {"date": "2025-01-07", "close": 1.89, "volume": 1041555.0}, {"date": "2025-01-08", "close": 1.86, "volume": 372046.0}, {"date": "2025-01-10", "close": 1.9, "volume": 569309.0}, {"date": "2025-01-13", "close": 1.86, "volume": 510408.0}, {"date": "2025-01-14", "close": 1.85, "volume": 392484.0}, {"date": "2025-01-15", "close": 1.87, "volume": 202960.0}, {"date": "2025-01-16", "close": 1.83, "volume": 378326.0}, {"date": "2025-01-17", "close": 1.85, "volume": 264440.0}, {"date": "2025-01-21", "close": 1.81, "volume": 301396.0}, {"date": "2025-01-22", "close": 1.78, "volume": 203161.0}, {"date": "2025-01-23", "close": 1.78, "volume": 224425.0}, {"date": "2025-01-24", "close": 1.78, "volume": 166208.0}, {"date": "2025-01-27", "close": 1.79, "volume": 226323.0}, {"date": "2025-01-28", "close": 1.8, "volume": 366084.0}, {"date": "2025-01-29", "close": 1.85, "volume": 152924.0}, {"date": "2025-01-30", "close": 1.84, "volume": 207695.0}, {"date": "2025-01-31", "close": 1.82, "volume": 228357.0}, {"date": "2025-02-03", "close": 1.8, "volume": 255814.0}, {"date": "2025-02-04", "close": 1.82, "volume": 164680.0}, {"date": "2025-02-05", "close": 1.83, "volume": 113280.0}, {"date": "2025-02-06", "close": 1.82, "volume": 178906.0}, {"date": "2025-02-07", "close": 1.85, "volume": 159192.0}, {"date": "2025-02-10", "close": 1.86, "volume": 335002.0}, {"date": "2025-02-11", "close": 1.88, "volume": 146597.0}, {"date": "2025-02-12", "close": 1.94, "volume": 400414.0}, {"date": "2025-02-13", "close": 1.92, "volume": 379167.0}, {"date": "2025-02-14", "close": 1.83, "volume": 362991.0}, {"date": "2025-02-18", "close": 1.91, "volume": 474216.0}, {"date": "2025-02-19", "close": 1.83, "volume": 557963.0}, {"date": "2025-02-20", "close": 1.85, "volume": 364942.0}, {"date": "2025-02-21", "close": 1.82, "volume": 282101.0}, {"date": "2025-02-24", "close": 1.8, "volume": 676290.0}, {"date": "2025-02-25", "close": 1.84, "volume": 271464.0}, {"date": "2025-02-26", "close": 1.88, "volume": 220052.0}, {"date": "2025-02-27", "close": 1.87, "volume": 377144.0}, {"date": "2025-02-28", "close": 1.86, "volume": 217261.0}, {"date": "2025-03-03", "close": 1.8, "volume": 259974.0}, {"date": "2025-03-04", "close": 1.77, "volume": 399366.0}, {"date": "2025-03-05", "close": 1.78, "volume": 173742.0}, {"date": "2025-03-06", "close": 1.79, "volume": 213221.0}, {"date": "2025-03-07", "close": 1.81, "volume": 166473.0}, {"date": "2025-03-10", "close": 1.77, "volume": 210156.0}, {"date": "2025-03-11", "close": 1.75, "volume": 241298.0}, {"date": "2025-03-12", "close": 1.77, "volume": 312201.0}, {"date": "2025-03-13", "close": 1.79, "volume": 200777.0}, {"date": "2025-03-14", "close": 1.83, "volume": 212840.0}, {"date": "2025-03-17", "close": 1.81, "volume": 144670.0}, {"date": "2025-03-18", "close": 1.8, "volume": 306825.0}, {"date": "2025-03-19", "close": 1.8, "volume": 194316.0}, {"date": "2025-03-20", "close": 1.78, "volume": 338671.0}, {"date": "2025-03-21", "close": 1.73, "volume": 527335.0}, {"date": "2025-03-24", "close": 1.72, "volume": 317960.0}, {"date": "2025-03-25", "close": 1.7, "volume": 246936.0}, {"date": "2025-03-26", "close": 1.7, "volume": 293092.0}, {"date": "2025-03-27", "close": 1.65, "volume": 451500.0}, {"date": "2025-03-28", "close": 1.63, "volume": 304035.0}, {"date": "2025-03-31", "close": 1.56, "volume": 631401.0}, {"date": "2025-04-01", "close": 1.6, "volume": 410050.0}, {"date": "2025-04-02", "close": 1.61, "volume": 142285.0}, {"date": "2025-04-03", "close": 1.5, "volume": 548175.0}, {"date": "2025-04-04", "close": 1.35, "volume": 782810.0}, {"date": "2025-04-07", "close": 1.36, "volume": 435708.0}, {"date": "2025-04-08", "close": 1.32, "volume": 361196.0}, {"date": "2025-04-09", "close": 1.4, "volume": 411050.0}, {"date": "2025-04-10", "close": 1.37, "volume": 203552.0}, {"date": "2025-04-11", "close": 1.43, "volume": 207802.0}, {"date": "2025-04-14", "close": 1.44, "volume": 112315.0}, {"date": "2025-04-15", "close": 1.43, "volume": 135260.0}, {"date": "2025-04-16", "close": 1.4, "volume": 115386.0}, {"date": "2025-04-17", "close": 1.49, "volume": 220154.0}, {"date": "2025-04-21", "close": 1.42, "volume": 161835.0}, {"date": "2025-04-22", "close": 1.46, "volume": 341448.0}, {"date": "2025-04-23", "close": 1.46, "volume": 309028.0}, {"date": "2025-04-24", "close": 1.49, "volume": 135721.0}, {"date": "2025-04-25", "close": 1.47, "volume": 203040.0}, {"date": "2025-04-28", "close": 1.46, "volume": 96833.0}, {"date": "2025-04-29", "close": 1.46, "volume": 152839.0}, {"date": "2025-04-30", "close": 1.46, "volume": 104762.0}, {"date": "2025-05-01", "close": 1.47, "volume": 143625.0}, {"date": "2025-05-02", "close": 1.47, "volume": 108125.0}, {"date": "2025-05-05", "close": 1.48, "volume": 126326.0}, {"date": "2025-05-06", "close": 1.43, "volume": 202077.0}, {"date": "2025-05-07", "close": 1.42, "volume": 134378.0}, {"date": "2025-05-08", "close": 1.39, "volume": 398096.0}, {"date": "2025-05-09", "close": 1.39, "volume": 99794.0}, {"date": "2025-05-12", "close": 1.41, "volume": 503850.0}, {"date": "2025-05-13", "close": 1.54, "volume": 495238.0}, {"date": "2025-05-14", "close": 1.52, "volume": 189574.0}, {"date": "2025-05-15", "close": 1.55, "volume": 229076.0}, {"date": "2025-05-16", "close": 1.52, "volume": 183290.0}, {"date": "2025-05-19", "close": 1.56, "volume": 190084.0}, {"date": "2025-05-20", "close": 1.55, "volume": 119588.0}, {"date": "2025-05-21", "close": 1.54, "volume": 162220.0}, {"date": "2025-05-22", "close": 1.5, "volume": 148523.0}, {"date": "2025-05-23", "close": 1.43, "volume": 350215.0}, {"date": "2025-05-27", "close": 1.47, "volume": 164488.0}, {"date": "2025-05-28", "close": 1.38, "volume": 201197.0}, {"date": "2025-05-29", "close": 1.45, "volume": 529643.0}, {"date": "2025-05-30", "close": 1.52, "volume": 623167.0}, {"date": "2025-06-02", "close": 1.61, "volume": 598287.0}, {"date": "2025-06-03", "close": 1.58, "volume": 356331.0}, {"date": "2025-06-04", "close": 1.58, "volume": 251838.0}, {"date": "2025-06-05", "close": 1.57, "volume": 258018.0}, {"date": "2025-06-06", "close": 1.55, "volume": 280064.0}, {"date": "2025-06-09", "close": 1.53, "volume": 255660.0}, {"date": "2025-06-10", "close": 1.57, "volume": 196600.0}, {"date": "2025-06-11", "close": 1.61, "volume": 236260.0}, {"date": "2025-06-12", "close": 1.61, "volume": 277629.0}, {"date": "2025-06-13", "close": 1.68, "volume": 320701.0}, {"date": "2025-06-16", "close": 1.64, "volume": 280579.0}, {"date": "2025-06-17", "close": 1.68, "volume": 215425.0}, {"date": "2025-06-18", "close": 1.66, "volume": 318724.0}, {"date": "2025-06-20", "close": 1.57, "volume": 470276.0}, {"date": "2025-06-23", "close": 1.59, "volume": 366343.0}, {"date": "2025-06-24", "close": 1.6, "volume": 358958.0}, {"date": "2025-06-25", "close": 1.59, "volume": 197084.0}, {"date": "2025-06-26", "close": 1.58, "volume": 156494.0}, {"date": "2025-06-27", "close": 1.51, "volume": 118410.0}, {"date": "2025-06-30", "close": 1.46, "volume": 325993.0}, {"date": "2025-07-01", "close": 1.47, "volume": 206755.0}, {"date": "2025-07-02", "close": 1.52, "volume": 280855.0}, {"date": "2025-07-03", "close": 1.52, "volume": 125964.0}, {"date": "2025-07-07", "close": 1.5, "volume": 286400.0}, {"date": "2025-07-08", "close": 1.53, "volume": 320817.0}, {"date": "2025-07-09", "close": 1.51, "volume": 103854.0}, {"date": "2025-07-10", "close": 1.58, "volume": 360691.0}, {"date": "2025-07-11", "close": 1.62, "volume": 448081.0}, {"date": "2025-07-14", "close": 1.64, "volume": 273967.0}, {"date": "2025-07-15", "close": 1.59, "volume": 322921.0}, {"date": "2025-07-16", "close": 1.58, "volume": 182006.0}, {"date": "2025-07-17", "close": 1.65, "volume": 231887.0}, {"date": "2025-07-18", "close": 1.6, "volume": 316867.0}, {"date": "2025-07-21", "close": 1.57, "volume": 227038.0}, {"date": "2025-07-22", "close": 1.59, "volume": 295472.0}, {"date": "2025-07-23", "close": 1.67, "volume": 445671.0}, {"date": "2025-07-24", "close": 1.66, "volume": 250725.0}, {"date": "2025-07-25", "close": 1.63, "volume": 301636.0}, {"date": "2025-07-28", "close": 1.62, "volume": 194906.0}, {"date": "2025-07-29", "close": 1.6, "volume": 240884.0}, {"date": "2025-07-30", "close": 1.53, "volume": 321064.0}, {"date": "2025-07-31", "close": 1.53, "volume": 215290.0}, {"date": "2025-08-01", "close": 1.49, "volume": 183138.0}, {"date": "2025-08-04", "close": 1.51, "volume": 173293.0}, {"date": "2025-08-05", "close": 1.54, "volume": 150422.0}, {"date": "2025-08-06", "close": 1.56, "volume": 123495.0}, {"date": "2025-08-07", "close": 1.54, "volume": 267090.0}, {"date": "2025-08-08", "close": 1.56, "volume": 133960.0}, {"date": "2025-08-11", "close": 1.55, "volume": 362228.0}, {"date": "2025-08-12", "close": 1.56, "volume": 365247.0}, {"date": "2025-08-13", "close": 1.57, "volume": 319047.0}, {"date": "2025-08-14", "close": 1.57, "volume": 145566.0}, {"date": "2025-08-15", "close": 1.55, "volume": 218590.0}, {"date": "2025-08-18", "close": 1.63, "volume": 1011845.0}, {"date": "2025-08-19", "close": 1.55, "volume": 476892.0}, {"date": "2025-08-20", "close": 1.56, "volume": 333622.0}, {"date": "2025-08-21", "close": 1.62, "volume": 383869.0}, {"date": "2025-08-22", "close": 1.61, "volume": 327212.0}, {"date": "2025-08-25", "close": 1.64, "volume": 934392.0}, {"date": "2025-08-26", "close": 1.66, "volume": 187300.0}, {"date": "2025-08-27", "close": 1.64, "volume": 217850.0}, {"date": "2025-08-28", "close": 1.65, "volume": 205446.0}, {"date": "2025-08-29", "close": 1.64, "volume": 311528.0}, {"date": "2025-09-02", "close": 1.63, "volume": 187252.0}, {"date": "2025-09-03", "close": 1.64, "volume": 190608.0}, {"date": "2025-09-04", "close": 1.64, "volume": 194233.0}, {"date": "2025-09-05", "close": 1.67, "volume": 270286.0}, {"date": "2025-09-08", "close": 1.79, "volume": 934841.0}, {"date": "2025-09-09", "close": 1.97, "volume": 1145977.0}, {"date": "2025-09-10", "close": 1.85, "volume": 410565.0}, {"date": "2025-09-11", "close": 1.87, "volume": 230651.0}, {"date": "2025-09-12", "close": 1.94, "volume": 525257.0}, {"date": "2025-09-15", "close": 1.95, "volume": 355077.0}, {"date": "2025-09-16", "close": 1.89, "volume": 481301.0}, {"date": "2025-09-17", "close": 1.91, "volume": 182334.0}, {"date": "2025-09-18", "close": 1.9, "volume": 197736.0}, {"date": "2025-09-19", "close": 1.85, "volume": 411709.0}, {"date": "2025-09-22", "close": 1.82, "volume": 287973.0}, {"date": "2025-09-23", "close": 1.86, "volume": 194707.0}, {"date": "2025-09-24", "close": 1.87, "volume": 412129.0}, {"date": "2025-09-25", "close": 1.8, "volume": 373124.0}, {"date": "2025-09-26", "close": 1.77, "volume": 365607.0}, {"date": "2025-09-29", "close": 1.75, "volume": 402705.0}, {"date": "2025-09-30", "close": 1.68, "volume": 466852.0}, {"date": "2025-10-01", "close": 1.71, "volume": 213023.0}, {"date": "2025-10-02", "close": 1.68, "volume": 237443.0}, {"date": "2025-10-03", "close": 1.69, "volume": 497003.0}, {"date": "2025-10-06", "close": 1.77, "volume": 393579.0}, {"date": "2025-10-07", "close": 1.7, "volume": 221258.0}, {"date": "2025-10-08", "close": 1.68, "volume": 194670.0}, {"date": "2025-10-09", "close": 1.66, "volume": 210778.0}, {"date": "2025-10-10", "close": 1.57, "volume": 475456.0}, {"date": "2025-10-13", "close": 1.62, "volume": 261614.0}, {"date": "2025-10-14", "close": 1.65, "volume": 326023.0}, {"date": "2025-10-15", "close": 1.66, "volume": 237408.0}, {"date": "2025-10-16", "close": 1.75, "volume": 599305.0}, {"date": "2025-10-17", "close": 1.69, "volume": 249231.0}, {"date": "2025-10-20", "close": 1.69, "volume": 279401.0}, {"date": "2025-10-21", "close": 1.63, "volume": 205148.0}, {"date": "2025-10-22", "close": 1.65, "volume": 141326.0}, {"date": "2025-10-23", "close": 1.69, "volume": 263093.0}, {"date": "2025-10-24", "close": 1.71, "volume": 209435.0}, {"date": "2025-10-27", "close": 1.68, "volume": 139199.0}, {"date": "2025-10-28", "close": 1.74, "volume": 415343.0}, {"date": "2025-10-29", "close": 1.71, "volume": 125780.0}, {"date": "2025-10-30", "close": 1.73, "volume": 145020.0}, {"date": "2025-10-31", "close": 1.75, "volume": 193566.0}, {"date": "2025-11-03", "close": 1.71, "volume": 157827.0}, {"date": "2025-11-04", "close": 1.64, "volume": 163865.0}, {"date": "2025-11-05", "close": 1.68, "volume": 136896.0}, {"date": "2025-11-06", "close": 1.65, "volume": 586670.0}, {"date": "2025-11-07", "close": 1.7, "volume": 260907.0}, {"date": "2025-11-10", "close": 1.81, "volume": 429653.0}, {"date": "2025-11-11", "close": 1.8, "volume": 198761.0}, {"date": "2025-11-12", "close": 1.77, "volume": 157688.0}, {"date": "2025-11-13", "close": 1.78, "volume": 470676.0}, {"date": "2025-11-14", "close": 1.79, "volume": 260785.0}, {"date": "2025-11-17", "close": 1.78, "volume": 185772.0}, {"date": "2025-11-18", "close": 1.74, "volume": 332352.0}, {"date": "2025-11-19", "close": 1.76, "volume": 136278.0}, {"date": "2025-11-20", "close": 1.68, "volume": 404647.0}, {"date": "2025-11-21", "close": 1.68, "volume": 247803.0}, {"date": "2025-11-24", "close": 1.78, "volume": 1030316.0}, {"date": "2025-11-25", "close": 1.73, "volume": 438788.0}, {"date": "2025-11-26", "close": 1.8, "volume": 455972.0}, {"date": "2025-11-28", "close": 1.97, "volume": 1046714.0}, {"date": "2025-12-01", "close": 1.92, "volume": 521355.0}, {"date": "2025-12-02", "close": 1.88, "volume": 407074.0}, {"date": "2025-12-03", "close": 2.0, "volume": 1782126.0}, {"date": "2025-12-04", "close": 1.96, "volume": 672595.0}, {"date": "2025-12-05", "close": 1.93, "volume": 606596.0}, {"date": "2025-12-08", "close": 1.9, "volume": 275262.0}, {"date": "2025-12-09", "close": 1.9, "volume": 338902.0}, {"date": "2025-12-10", "close": 1.83, "volume": 575276.0}, {"date": "2025-12-11", "close": 1.8, "volume": 241902.0}, {"date": "2025-12-12", "close": 1.75, "volume": 447862.0}, {"date": "2025-12-15", "close": 1.76, "volume": 462513.0}, {"date": "2025-12-16", "close": 1.71, "volume": 373793.0}, {"date": "2025-12-17", "close": 1.71, "volume": 267201.0}, {"date": "2025-12-18", "close": 1.72, "volume": 166127.0}, {"date": "2025-12-19", "close": 1.67, "volume": 616219.0}, {"date": "2025-12-22", "close": 1.72, "volume": 756771.0}, {"date": "2025-12-23", "close": 1.71, "volume": 437880.0}, {"date": "2025-12-24", "close": 1.7, "volume": 197074.0}, {"date": "2025-12-26", "close": 1.7, "volume": 574219.0}, {"date": "2025-12-29", "close": 1.69, "volume": 544520.0}, {"date": "2025-12-30", "close": 1.71, "volume": 871877.0}, {"date": "2025-12-31", "close": 1.66, "volume": 1361716.0}, {"date": "2026-01-02", "close": 1.68, "volume": 577747.0}, {"date": "2026-01-05", "close": 1.73, "volume": 377067.0}, {"date": "2026-01-06", "close": 1.8, "volume": 576780.0}, {"date": "2026-01-07", "close": 1.78, "volume": 408588.0}, {"date": "2026-01-08", "close": 1.84, "volume": 568673.0}, {"date": "2026-01-09", "close": 1.86, "volume": 529350.0}, {"date": "2026-01-12", "close": 1.84, "volume": 343412.0}, {"date": "2026-01-13", "close": 1.83, "volume": 257170.0}, {"date": "2026-01-14", "close": 1.9, "volume": 1089406.0}, {"date": "2026-01-15", "close": 2.09, "volume": 962903.0}, {"date": "2026-01-16", "close": 2.05, "volume": 858161.0}, {"date": "2026-01-20", "close": 1.98, "volume": 441649.0}, {"date": "2026-01-21", "close": 2.16, "volume": 849723.0}, {"date": "2026-01-22", "close": 2.11, "volume": 397018.0}, {"date": "2026-01-23", "close": 2.19, "volume": 1037640.0}, {"date": "2026-01-26", "close": 2.17, "volume": 474337.0}, {"date": "2026-01-27", "close": 2.26, "volume": 773134.0}, {"date": "2026-01-28", "close": 2.31, "volume": 1177556.0}, {"date": "2026-01-29", "close": 2.29, "volume": 847560.0}, {"date": "2026-01-30", "close": 2.32, "volume": 501860.0}, {"date": "2026-02-02", "close": 2.27, "volume": 470744.0}, {"date": "2026-02-03", "close": 2.29, "volume": 323633.0}, {"date": "2026-02-04", "close": 2.26, "volume": 608210.0}, {"date": "2026-02-05", "close": 2.17, "volume": 599399.0}, {"date": "2026-02-06", "close": 2.29, "volume": 408761.0}, {"date": "2026-02-09", "close": 2.35, "volume": 386080.0}, {"date": "2026-02-10", "close": 2.34, "volume": 585994.0}, {"date": "2026-02-11", "close": 2.44, "volume": 1034069.0}, {"date": "2026-02-12", "close": 2.34, "volume": 816719.0}, {"date": "2026-02-13", "close": 2.39, "volume": 809389.0}, {"date": "2026-02-17", "close": 2.41, "volume": 654541.0}, {"date": "2026-02-18", "close": 2.46, "volume": 931199.0}, {"date": "2026-02-19", "close": 2.51, "volume": 1250314.0}, {"date": "2026-02-20", "close": 2.58, "volume": 1202469.0}, {"date": "2026-02-23", "close": 2.6, "volume": 1121192.0}, {"date": "2026-02-24", "close": 2.55, "volume": 928077.0}, {"date": "2026-02-25", "close": 2.59, "volume": 807120.0}, {"date": "2026-02-26", "close": 2.56, "volume": 1150059.0}, {"date": "2026-02-27", "close": 2.58, "volume": 1192945.0}, {"date": "2026-03-02", "close": 2.65, "volume": 1467740.0}, {"date": "2026-03-03", "close": 2.63, "volume": 1798675.0}, {"date": "2026-03-04", "close": 2.57, "volume": 866322.0}, {"date": "2026-03-05", "close": 2.53, "volume": 1250965.0}, {"date": "2026-03-06", "close": 2.36, "volume": 1357027.0}, {"date": "2026-03-09", "close": 2.47, "volume": 1603552.0}, {"date": "2026-03-10", "close": 2.44, "volume": 508030.0}, {"date": "2026-03-11", "close": 2.43, "volume": 1176085.0}, {"date": "2026-03-12", "close": 2.29, "volume": 693015.0}, {"date": "2026-03-13", "close": 2.27, "volume": 874000.0}, {"date": "2026-03-16", "close": 2.32, "volume": 474327.0}, {"date": "2026-03-17", "close": 2.45, "volume": 799838.0}, {"date": "2026-03-18", "close": 2.46, "volume": 535202.0}, {"date": "2026-03-19", "close": 2.45, "volume": 782022.0}, {"date": "2026-03-20", "close": 2.31, "volume": 867867.0}, {"date": "2026-03-23", "close": 2.4, "volume": 718566.0}, {"date": "2026-03-24", "close": 2.52, "volume": 754149.0}, {"date": "2026-03-25", "close": 2.47, "volume": 595384.0}, {"date": "2026-03-26", "close": 2.44, "volume": 414392.0}, {"date": "2026-03-27", "close": 2.41, "volume": 561193.0}, {"date": "2026-03-30", "close": 2.36, "volume": 359392.0}, {"date": "2026-03-31", "close": 2.5, "volume": 429332.0}, {"date": "2026-04-01", "close": 2.49, "volume": 473207.0}, {"date": "2026-04-02", "close": 2.56, "volume": 589362.0}, {"date": "2026-04-06", "close": 2.56, "volume": 486849.0}, {"date": "2026-04-07", "close": 2.52, "volume": 313689.0}, {"date": "2026-04-08", "close": 2.63, "volume": 918099.0}, {"date": "2026-04-09", "close": 2.45, "volume": 792148.0}, {"date": "2026-04-10", "close": 2.42, "volume": 551498.0}, {"date": "2026-04-13", "close": 2.52, "volume": 338313.0}, {"date": "2026-04-14", "close": 2.51, "volume": 265864.0}, {"date": "2026-04-15", "close": 2.52, "volume": 337856.0}, {"date": "2026-04-16", "close": 2.5, "volume": 358547.0}, {"date": "2026-04-17", "close": 2.57, "volume": 632869.0}, {"date": "2026-04-20", "close": 2.59, "volume": 577023.0}, {"date": "2026-04-21", "close": 2.48, "volume": 412829.0}, {"date": "2026-04-22", "close": 2.51, "volume": 292519.0}, {"date": "2026-04-23", "close": 2.45, "volume": 304476.0}, {"date": "2026-04-24", "close": 2.44, "volume": 265069.0}, {"date": "2026-04-27", "close": 2.5, "volume": 332703.0}, {"date": "2026-04-28", "close": 2.52, "volume": 262311.0}, {"date": "2026-04-29", "close": 2.47, "volume": 231820.0}, {"date": "2026-04-30", "close": 2.51, "volume": 536488.0}, {"date": "2026-05-01", "close": 2.56, "volume": 375015.0}, {"date": "2026-05-04", "close": 2.59, "volume": 682138.0}, {"date": "2026-05-05", "close": 2.72, "volume": 1500037.0}, {"date": "2026-05-06", "close": 2.69, "volume": 960303.0}, {"date": "2026-05-07", "close": 2.69, "volume": 530076.0}, {"date": "2026-05-08", "close": 2.71, "volume": 643251.0}, {"date": "2026-05-11", "close": 2.7, "volume": 621603.0}, {"date": "2026-05-12", "close": 2.9, "volume": 2037359.0}, {"date": "2026-05-13", "close": 2.75, "volume": 732189.0}, {"date": "2026-05-14", "close": 2.76, "volume": 426524.0}, {"date": "2026-05-15", "close": 2.67, "volume": 810757.0}, {"date": "2026-05-18", "close": 2.68, "volume": 571439.0}, {"date": "2026-05-19", "close": 2.63, "volume": 279932.0}, {"date": "2026-05-20", "close": 2.69, "volume": 423040.0}, {"date": "2026-05-21", "close": 2.7, "volume": 442967.0}, {"date": "2026-05-22", "close": 2.6, "volume": 663722.0}, {"date": "2026-05-26", "close": 2.72, "volume": 1514116.0}, {"date": "2026-05-27", "close": 2.52, "volume": 4065403.0}, {"date": "2026-05-28", "close": 2.47, "volume": 3811953.0}, {"date": "2026-05-29", "close": 2.36, "volume": 1417773.0}, {"date": "2026-06-01", "close": 2.44, "volume": 1722387.0}, {"date": "2026-06-02", "close": 2.39, "volume": 1550609.0}, {"date": "2026-06-03", "close": 2.35, "volume": 918169.0}, {"date": "2026-06-04", "close": 2.38, "volume": 673565.0}, {"date": "2026-06-05", "close": 2.34, "volume": 854220.0}, {"date": "2026-06-08", "close": 2.35, "volume": 887434.0}, {"date": "2026-06-09", "close": 2.33, "volume": 686099.0}, {"date": "2026-06-10", "close": 2.33, "volume": 708421.0}, {"date": "2026-06-11", "close": 2.39, "volume": 482962.0}, {"date": "2026-06-12", "close": 2.39, "volume": 405972.0}, {"date": "2026-06-15", "close": 2.39, "volume": 550280.0}, {"date": "2026-06-16", "close": 2.3, "volume": 446320.0}, {"date": "2026-06-17", "close": 2.17, "volume": 1480211.0}, {"date": "2026-06-18", "close": 2.1, "volume": 1734962.0}, {"date": "2026-06-22", "close": 2.15, "volume": 1290152.0}, {"date": "2026-06-23", "close": 2.15, "volume": 575008.0}, {"date": "2026-06-24", "close": 2.06, "volume": 928077.0}, {"date": "2026-06-25", "close": 2.04, "volume": 734896.0}, {"date": "2026-06-26", "close": 2.05, "volume": 753765.0}, {"date": "2026-06-29", "close": 2.01, "volume": 513668.0}, {"date": "2026-06-30", "close": 2.1, "volume": 1012625.0}, {"date": "2026-07-01", "close": 2.07, "volume": 400631.0}, {"date": "2026-07-02", "close": 2.1, "volume": 286200.0}, {"date": "2026-07-06", "close": 2.19, "volume": 624496.0}, {"date": "2026-07-07", "close": 2.16, "volume": 386238.0}, {"date": "2026-07-08", "close": 2.16, "volume": 204531.0}, {"date": "2026-07-09", "close": 2.13, "volume": 307214.0}, {"date": "2026-07-10", "close": 2.14, "volume": 195674.0}, {"date": "2026-07-13", "close": 2.13, "volume": 209514.0}, {"date": "2026-07-14", "close": 2.12, "volume": 233493.0}, {"date": "2026-07-15", "close": 2.11, "volume": 291599.0}, {"date": "2026-07-16", "close": 2.1, "volume": 224760.0}, {"date": "2026-07-17", "close": 2.05, "volume": 421148.0}, {"date": "2026-07-20", "close": 2.16, "volume": 448413.0}, {"date": "2026-07-21", "close": 2.22, "volume": 564676.0}, {"date": "2026-07-22", "close": 2.2, "volume": 357986.0}, {"date": "2026-07-23", "close": 2.22, "volume": 405010.0}, {"date": "2026-07-24", "close": 2.25, "volume": 615146.0}, {"date": "2026-07-27", "close": 2.2, "volume": 497750.0}, {"date": "2026-07-28", "close": 2.17, "volume": 214105.0}, {"date": "2026-07-29", "close": 2.14, "volume": 272764.0}, {"date": "2026-07-30", "close": 2.3, "volume": 1405183.0}, {"date": "2026-07-31", "close": 2.43, "volume": 1446046.0}, {"date": "2026-08-03", "close": 2.5, "volume": 1112717.0}, {"date": "2026-08-04", "close": 2.5, "volume": 922923.0}, {"date": "2026-08-05", "close": 2.55, "volume": 1060901.0}, {"date": "2026-08-06", "close": 2.51, "volume": 1051128.0}, {"date": "2026-08-07", "close": 2.42, "volume": 842318.0}], "refreshing": true}