{"ticker": "GNW", "overview": {"cik": "1276520", "ticker": "GNW", "name": "GENWORTH FINANCIAL INC", "industry": "Life Insurance", "country": "United States", "sic": "6311", "announcements": [{"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006703", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001899394-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001899392-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006378", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006323", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001276520-26-000041", "price_sensitive": true}, {"form": "N-PX", "date": "2026-08-17", "title": "Form N-PX", "accession": "0001628280-26-057258", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-17", "title": "Form N-PX", "accession": "0001628280-26-057256", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-17", "title": "Form N-PX", "accession": "0001628280-26-057255", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000046", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054344", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053389", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-28", "title": "Employee share plan", "accession": "0001276520-26-000039", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-07-22", "title": "Institutional holdings (13F)", "accession": "0001628280-26-049127", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0002012721-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001276520-26-000032", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001628280-26-044422", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001321272-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001321272-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001227758-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002113619-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001959173-26-003911", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001959173-26-003894", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001569219-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001853248-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 1594901.82, "net": -1594901.82, "insiders": 3, "first_date": "2026-08-21", "last_date": "2026-09-03"}, "metrics": {"ticker": "GNW", "has_prices": true, "as_of": "2026-08-07", "last": 9.69, "prev_close": 9.71, "change": -0.02000000000000135, "change_pct": -0.0020597322348096135, "session_volume": 2885732.0, "vwap_5": 9.74026007084517, "vwap_20": 9.88413955235453, "vwap_60": 9.339948877732832, "vwap_250": 8.772644210708119, "high_52w": 10.13, "low_52w": 7.94, "avg_volume_20": 2939654.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001321272-26-000009", "src": "INSIDERS", "ticker": "GNW", "cik": "1276520", "company": "GENWORTH FINANCIAL INC", "company_raw": "GENWORTH FINANCIAL INC", "who": "Thomas J. McInerney", "who_key": "McInerney Thomas J", "role": "President and CEO; Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1052600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CEO cashes out $1.1M of GNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1321272/000132127226000009/0001321272-26-000009-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "0001899394-26-000008", "src": "INSIDERS", "ticker": "GNW", "cik": "1276520", "company": "GENWORTH FINANCIAL INC", "company_raw": "GENWORTH FINANCIAL INC", "who": "Melissa Hagerman", "who_key": "Hagerman Melissa", "role": "EVP and Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 145829.81999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "C-suite trims GNW: $146K", "source_url": "https://www.sec.gov/Archives/edgar/data/1899394/000189939426000008/0001899394-26-000008-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101751}, {"id": "0001899392-26-000008", "src": "INSIDERS", "ticker": "GNW", "cik": "1276520", "company": "GENWORTH FINANCIAL INC", "company_raw": "GENWORTH FINANCIAL INC", "who": "Gregory S. Karawan", "who_key": "Karawan Gregory S.", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 396472.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Someone inside GNW is selling \u2014 $396K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1899392/000189939226000008/0001899392-26-000008-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "13DG-0000814375-26-000046", "src": "13DG", "ticker": "GNW", "cik": "1276520", "company": "GENWORTH FINANCIAL INC", "company_raw": "GENWORTH FINANCIAL INC", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., 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": "Life Insurance", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 5.9% passive stake in GNW", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000046-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120471}, {"id": "13DG-0000814375-26-000028", "src": "13DG", "ticker": "GNW", "cik": "1276520", "company": "GENWORTH FINANCIAL INC", "company_raw": "GENWORTH FINANCIAL INC", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., 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": "Life Insurance", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 6.6% passive stake in GNW", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000028-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}, {"id": "13DG-0002100119-26-000559", "src": "13DG", "ticker": "GNW", "cik": "1276520", "company": "GENWORTH FINANCIAL INC", "company_raw": "GENWORTH FINANCIAL INC", "who": "Genworth Financial Inc", "who_key": "GENWORTH FINANCIAL 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": "Life Insurance", "country": "United States", "headline": "GENWORTH FINANCIAL INC crosses 5% of GNW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1276520/0002100119-26-000559-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0002100121-26-000426", "src": "13DG", "ticker": "GNW", "cik": "1276520", "company": "GENWORTH FINANCIAL INC", "company_raw": "GENWORTH FINANCIAL INC", "who": "Genworth Financial Inc", "who_key": "GENWORTH FINANCIAL 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": "Life Insurance", "country": "United States", "headline": "GENWORTH FINANCIAL INC crosses 5% of GNW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1276520/0002100121-26-000426-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "HOUSE-2025-20030891-T268", "src": "CONGRESS", "ticker": "GNW", "cik": "", "company": "GENWORTH FINANCIAL INC", "company_raw": "s Schwab Brokerage Account 924\nSP Genworth Financial Inc Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims GNW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725271}, {"id": "HOUSE-2025-20030891-T269", "src": "CONGRESS", "ticker": "GNW", "cik": "", "company": "GENWORTH FINANCIAL INC", "company_raw": "s Schwab Brokerage Account 924\nSP Genworth Financial Inc Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys GNW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733911}], "recent_buys": [], "institutional": [{"id": "13DG-0000814375-26-000046", "src": "13DG", "ticker": "GNW", "cik": "1276520", "company": "GENWORTH FINANCIAL INC", "company_raw": "GENWORTH FINANCIAL INC", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., 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": "Life Insurance", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 5.9% passive stake in GNW", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000046-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120471}, {"id": "13DG-0000814375-26-000028", "src": "13DG", "ticker": "GNW", "cik": "1276520", "company": "GENWORTH FINANCIAL INC", "company_raw": "GENWORTH FINANCIAL INC", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., 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": "Life Insurance", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 6.6% passive stake in GNW", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000028-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}, {"id": "13DG-0002100119-26-000559", "src": "13DG", "ticker": "GNW", "cik": "1276520", "company": "GENWORTH FINANCIAL INC", "company_raw": "GENWORTH FINANCIAL INC", "who": "Genworth Financial Inc", "who_key": "GENWORTH FINANCIAL 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": "Life Insurance", "country": "United States", "headline": "GENWORTH FINANCIAL INC crosses 5% of GNW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1276520/0002100119-26-000559-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0002100121-26-000426", "src": "13DG", "ticker": "GNW", "cik": "1276520", "company": "GENWORTH FINANCIAL INC", "company_raw": "GENWORTH FINANCIAL INC", "who": "Genworth Financial Inc", "who_key": "GENWORTH FINANCIAL 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": "Life Insurance", "country": "United States", "headline": "GENWORTH FINANCIAL INC crosses 5% of GNW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1276520/0002100121-26-000426-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}], "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": "Genworth Financial Inc Common Stock", "new_value": "GENWORTH FINANCIAL INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001276520", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001276520", "applied": 1, "detected_at": "2026-10-24T19:05:33.017526"}]}, "key_people": [{"who": "Thomas J. McInerney", "who_key": "McInerney Thomas J", "role": "President and CEO; Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1052600.0, "net": -1052600.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1052600.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321272/000132127226000009/0001321272-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 1052600.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321272/000132127226000009/0001321272-26-000009-index.htm"}}, {"who": "Gregory S. Karawan", "who_key": "Karawan Gregory S.", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 396472.0, "net": -396472.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 396472.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1899392/000189939226000008/0001899392-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 396472.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1899392/000189939226000008/0001899392-26-000008-index.htm"}}, {"who": "Melissa Hagerman", "who_key": "Hagerman Melissa", "role": "EVP and Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 145829.81999999998, "net": -145829.81999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 145829.81999999998, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1899394/000189939426000008/0001899394-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 145829.81999999998, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1899394/000189939426000008/0001899394-26-000008-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [{"date": "2026-08-21", "net": -396472.0}, {"date": "2026-08-24", "net": -145829.81999999998}, {"date": "2026-09-03", "net": -1052600.0}], "announcements": [{"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006703", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001899394-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001899392-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006378", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006323", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001276520-26-000041", "price_sensitive": true}, {"form": "N-PX", "date": "2026-08-17", "title": "Form N-PX", "accession": "0001628280-26-057258", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-17", "title": "Form N-PX", "accession": "0001628280-26-057256", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-17", "title": "Form N-PX", "accession": "0001628280-26-057255", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000046", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054344", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053389", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-28", "title": "Employee share plan", "accession": "0001276520-26-000039", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-07-22", "title": "Institutional holdings (13F)", "accession": "0001628280-26-049127", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0002012721-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001276520-26-000032", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001628280-26-044422", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001321272-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001321272-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001227758-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002113619-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001959173-26-003911", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001959173-26-003894", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001569219-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001853248-26-000002", "price_sensitive": false}], "performance": {"ticker": "GNW", "has_prices": true, "summary": {"n": 1, "avg": 0.4002890173410404, "win_rate": 1.0, "best": 0.4002890173410404, "worst": 0.4002890173410404, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 6.92, "return": 0.4002890173410404}]}, "price_series": [{"date": "2016-08-08", "close": 3.48, "volume": 7733193.0}, {"date": "2016-08-09", "close": 3.6, "volume": 8005585.0}, {"date": "2016-08-10", "close": 3.53, "volume": 4450883.0}, {"date": "2016-08-11", "close": 3.54, "volume": 3576284.0}, {"date": "2016-08-12", "close": 3.57, "volume": 3978044.0}, {"date": "2016-08-15", "close": 3.7, "volume": 4919769.0}, {"date": "2016-08-16", "close": 3.82, "volume": 7272279.0}, {"date": "2016-08-17", "close": 3.82, "volume": 6318438.0}, {"date": "2016-08-18", "close": 3.87, "volume": 4002420.0}, {"date": "2016-08-19", "close": 3.92, "volume": 5206273.0}, {"date": "2016-08-22", "close": 3.9, "volume": 3256496.0}, {"date": "2016-08-23", "close": 4.08, "volume": 5840187.0}, {"date": "2016-08-24", "close": 4.24, "volume": 12713000.0}, {"date": "2016-08-25", "close": 4.4, "volume": 8981235.0}, {"date": "2016-08-26", "close": 4.62, "volume": 14825140.0}, {"date": "2016-08-29", "close": 4.93, "volume": 17642620.0}, {"date": "2016-08-30", "close": 5.13, "volume": 15050610.0}, {"date": "2016-08-31", "close": 4.73, "volume": 20986520.0}, {"date": "2016-09-01", "close": 4.71, "volume": 12050270.0}, {"date": "2016-09-02", "close": 4.8, "volume": 8506051.0}, {"date": "2016-09-06", "close": 4.71, "volume": 7409382.0}, {"date": "2016-09-07", "close": 4.76, "volume": 9332670.0}, {"date": "2016-09-08", "close": 4.9, "volume": 9421421.0}, {"date": "2016-09-09", "close": 4.88, "volume": 8858885.0}, {"date": "2016-09-12", "close": 4.93, "volume": 8003939.0}, {"date": "2016-09-13", "close": 4.74, "volume": 6524929.0}, {"date": "2016-09-14", "close": 4.81, "volume": 6584569.0}, {"date": "2016-09-15", "close": 5.03, "volume": 7153082.0}, {"date": "2016-09-16", "close": 4.96, "volume": 8887219.0}, {"date": "2016-09-19", "close": 4.94, "volume": 9326610.0}, {"date": "2016-09-20", "close": 4.88, "volume": 6004216.0}, {"date": "2016-09-21", "close": 4.93, "volume": 7556417.0}, {"date": "2016-09-22", "close": 4.95, "volume": 6067228.0}, {"date": "2016-09-23", "close": 4.89, "volume": 5826273.0}, {"date": "2016-09-26", "close": 4.82, "volume": 6510971.0}, {"date": "2016-09-27", "close": 4.9, "volume": 8079120.0}, {"date": "2016-09-28", "close": 4.96, "volume": 7133653.0}, {"date": "2016-09-29", "close": 4.85, "volume": 9495407.0}, {"date": "2016-09-30", "close": 4.96, "volume": 14568560.0}, {"date": "2016-10-03", "close": 4.97, "volume": 7212099.0}, {"date": "2016-10-04", "close": 5.07, "volume": 8996122.0}, {"date": "2016-10-05", "close": 5.14, "volume": 8307785.0}, {"date": "2016-10-06", "close": 5.12, "volume": 6776723.0}, {"date": "2016-10-07", "close": 5.1, "volume": 7198549.0}, {"date": "2016-10-10", "close": 5.21, "volume": 4878034.0}, {"date": "2016-10-11", "close": 5.14, "volume": 7505760.0}, {"date": "2016-10-12", "close": 5.16, "volume": 7602740.0}, {"date": "2016-10-13", "close": 5.03, "volume": 8893230.0}, {"date": "2016-10-14", "close": 5.05, "volume": 6393044.0}, {"date": "2016-10-17", "close": 5.01, "volume": 5231984.0}, {"date": "2016-10-18", "close": 5.09, "volume": 4989364.0}, {"date": "2016-10-19", "close": 5.22, "volume": 6572866.0}, {"date": "2016-10-20", "close": 5.16, "volume": 4965933.0}, {"date": "2016-10-21", "close": 5.21, "volume": 5194958.0}, {"date": "2016-10-24", "close": 4.79, "volume": 83385200.0}, {"date": "2016-10-25", "close": 4.57, "volume": 29998190.0}, {"date": "2016-10-26", "close": 4.44, "volume": 28309140.0}, {"date": "2016-10-27", "close": 4.31, "volume": 26570210.0}, {"date": "2016-10-28", "close": 3.98, "volume": 19338650.0}, {"date": "2016-10-31", "close": 4.14, "volume": 17686570.0}, {"date": "2016-11-01", "close": 4.02, "volume": 10498650.0}, {"date": "2016-11-02", "close": 4.19, "volume": 13042040.0}, {"date": "2016-11-03", "close": 4.11, "volume": 11052600.0}, {"date": "2016-11-04", "close": 4.02, "volume": 11678000.0}, {"date": "2016-11-07", "close": 4.07, "volume": 10463900.0}, {"date": "2016-11-08", "close": 4.04, "volume": 8248738.0}, {"date": "2016-11-09", "close": 3.97, "volume": 16477580.0}, {"date": "2016-11-10", "close": 4.0, "volume": 11308910.0}, {"date": "2016-11-11", "close": 4.21, "volume": 10008170.0}, {"date": "2016-11-14", "close": 4.31, "volume": 7598020.0}, {"date": "2016-11-15", "close": 4.32, "volume": 5465955.0}, {"date": "2016-11-16", "close": 4.31, "volume": 5073351.0}, {"date": "2016-11-17", "close": 4.33, "volume": 5405299.0}, {"date": "2016-11-18", "close": 4.37, "volume": 7066899.0}, {"date": "2016-11-21", "close": 4.44, "volume": 3077125.0}, {"date": "2016-11-22", "close": 4.37, "volume": 4928885.0}, {"date": "2016-11-23", "close": 4.41, "volume": 3692008.0}, {"date": "2016-11-25", "close": 4.36, "volume": 2671868.0}, {"date": "2016-11-28", "close": 4.25, "volume": 5434927.0}, {"date": "2016-11-29", "close": 4.25, "volume": 7487530.0}, {"date": "2016-11-30", "close": 4.28, "volume": 8155848.0}, {"date": "2016-12-01", "close": 4.2, "volume": 7685347.0}, {"date": "2016-12-02", "close": 4.12, "volume": 7115304.0}, {"date": "2016-12-05", "close": 4.22, "volume": 7074514.0}, {"date": "2016-12-06", "close": 4.33, "volume": 8387595.0}, {"date": "2016-12-07", "close": 4.29, "volume": 3844925.0}, {"date": "2016-12-08", "close": 4.28, "volume": 6324742.0}, {"date": "2016-12-09", "close": 4.22, "volume": 5926271.0}, {"date": "2016-12-12", "close": 4.2, "volume": 5307263.0}, {"date": "2016-12-13", "close": 4.25, "volume": 7744358.0}, {"date": "2016-12-14", "close": 4.09, "volume": 7450577.0}, {"date": "2016-12-15", "close": 3.97, "volume": 11641150.0}, {"date": "2016-12-16", "close": 3.88, "volume": 11725080.0}, {"date": "2016-12-19", "close": 3.88, "volume": 4394932.0}, {"date": "2016-12-20", "close": 4.24, "volume": 7410828.0}, {"date": "2016-12-21", "close": 4.23, "volume": 5740565.0}, {"date": "2016-12-22", "close": 4.14, "volume": 7535110.0}, {"date": "2016-12-23", "close": 4.04, "volume": 2818619.0}, {"date": "2016-12-27", "close": 3.99, "volume": 2586976.0}, {"date": "2016-12-28", "close": 3.87, "volume": 5151286.0}, {"date": "2016-12-29", "close": 3.86, "volume": 6588158.0}, {"date": "2016-12-30", "close": 3.81, "volume": 7396225.0}, {"date": "2017-01-03", "close": 3.87, "volume": 10631370.0}, {"date": "2017-01-04", "close": 4.04, "volume": 5824350.0}, {"date": "2017-01-05", "close": 3.95, "volume": 3963982.0}, {"date": "2017-01-06", "close": 3.94, "volume": 2879348.0}, {"date": "2017-01-09", "close": 3.84, "volume": 3732063.0}, {"date": "2017-01-10", "close": 3.83, "volume": 5745023.0}, {"date": "2017-01-11", "close": 3.85, "volume": 3832313.0}, {"date": "2017-01-12", "close": 3.86, "volume": 4242916.0}, {"date": "2017-01-13", "close": 3.88, "volume": 3999487.0}, {"date": "2017-01-17", "close": 3.87, "volume": 4730425.0}, {"date": "2017-01-18", "close": 3.84, "volume": 6359252.0}, {"date": "2017-01-19", "close": 3.84, "volume": 7904259.0}, {"date": "2017-01-20", "close": 3.8, "volume": 8863948.0}, {"date": "2017-01-23", "close": 3.77, "volume": 4643592.0}, {"date": "2017-01-24", "close": 3.44, "volume": 15801210.0}, {"date": "2017-01-25", "close": 3.57, "volume": 10251190.0}, {"date": "2017-01-26", "close": 3.39, "volume": 18146820.0}, {"date": "2017-01-27", "close": 3.43, "volume": 9837384.0}, {"date": "2017-01-30", "close": 3.3, "volume": 11127960.0}, {"date": "2017-01-31", "close": 3.36, "volume": 11441250.0}, {"date": "2017-02-01", "close": 3.5, "volume": 15071070.0}, {"date": "2017-02-02", "close": 3.43, "volume": 11734390.0}, {"date": "2017-02-03", "close": 3.6, "volume": 16878640.0}, {"date": "2017-02-06", "close": 3.5, "volume": 10087440.0}, {"date": "2017-02-07", "close": 3.48, "volume": 16051410.0}, {"date": "2017-02-08", "close": 3.39, "volume": 10627220.0}, {"date": "2017-02-09", "close": 3.41, "volume": 9190006.0}, {"date": "2017-02-10", "close": 3.43, "volume": 11461150.0}, {"date": "2017-02-13", "close": 3.64, "volume": 9081126.0}, {"date": "2017-02-14", "close": 3.74, "volume": 5376151.0}, {"date": "2017-02-15", "close": 3.91, "volume": 12656340.0}, {"date": "2017-02-16", "close": 4.08, "volume": 10323360.0}, {"date": "2017-02-17", "close": 3.98, "volume": 7066996.0}, {"date": "2017-02-21", "close": 3.95, "volume": 4472245.0}, {"date": "2017-02-22", "close": 3.96, "volume": 5408629.0}, {"date": "2017-02-23", "close": 4.02, "volume": 6533047.0}, {"date": "2017-02-24", "close": 4.05, "volume": 5030954.0}, {"date": "2017-02-27", "close": 4.09, "volume": 4347855.0}, {"date": "2017-02-28", "close": 4.09, "volume": 4296871.0}, {"date": "2017-03-01", "close": 4.13, "volume": 5215644.0}, {"date": "2017-03-02", "close": 4.05, "volume": 3292363.0}, {"date": "2017-03-03", "close": 4.05, "volume": 3494868.0}, {"date": "2017-03-06", "close": 4.05, "volume": 7082585.0}, {"date": "2017-03-07", "close": 4.02, "volume": 8992048.0}, {"date": "2017-03-08", "close": 4.09, "volume": 8108954.0}, {"date": "2017-03-09", "close": 3.98, "volume": 10035540.0}, {"date": "2017-03-10", "close": 4.06, "volume": 5671974.0}, {"date": "2017-03-13", "close": 3.96, "volume": 6029928.0}, {"date": "2017-03-14", "close": 3.93, "volume": 3797924.0}, {"date": "2017-03-15", "close": 4.01, "volume": 6868858.0}, {"date": "2017-03-16", "close": 4.06, "volume": 5579669.0}, {"date": "2017-03-17", "close": 4.16, "volume": 17325520.0}, {"date": "2017-03-20", "close": 4.06, "volume": 5358271.0}, {"date": "2017-03-21", "close": 3.93, "volume": 11579410.0}, {"date": "2017-03-22", "close": 3.97, "volume": 7121018.0}, {"date": "2017-03-23", "close": 4.02, "volume": 5718526.0}, {"date": "2017-03-24", "close": 3.93, "volume": 9243362.0}, {"date": "2017-03-27", "close": 4.0, "volume": 7823183.0}, {"date": "2017-03-28", "close": 4.08, "volume": 8802732.0}, {"date": "2017-03-29", "close": 4.03, "volume": 7143123.0}, {"date": "2017-03-30", "close": 4.11, "volume": 8513060.0}, {"date": "2017-03-31", "close": 4.12, "volume": 7227200.0}, {"date": "2017-04-03", "close": 4.12, "volume": 7793723.0}, {"date": "2017-04-04", "close": 4.08, "volume": 4118307.0}, {"date": "2017-04-05", "close": 3.95, "volume": 10450910.0}, {"date": "2017-04-06", "close": 4.05, "volume": 5662403.0}, {"date": "2017-04-07", "close": 4.04, "volume": 9904654.0}, {"date": "2017-04-10", "close": 4.14, "volume": 9331006.0}, {"date": "2017-04-11", "close": 4.16, "volume": 11583350.0}, {"date": "2017-04-12", "close": 4.14, "volume": 7147952.0}, {"date": "2017-04-13", "close": 4.0, "volume": 5561324.0}, {"date": "2017-04-17", "close": 4.01, "volume": 7644845.0}, {"date": "2017-04-18", "close": 4.05, "volume": 4358990.0}, {"date": "2017-04-19", "close": 3.98, "volume": 7905347.0}, {"date": "2017-04-20", "close": 4.07, "volume": 3781671.0}, {"date": "2017-04-21", "close": 4.07, "volume": 2410889.0}, {"date": "2017-04-24", "close": 4.04, "volume": 4482001.0}, {"date": "2017-04-25", "close": 4.1, "volume": 2954118.0}, {"date": "2017-04-26", "close": 4.1, "volume": 3028185.0}, {"date": "2017-04-27", "close": 4.1, "volume": 2036163.0}, {"date": "2017-04-28", "close": 4.04, "volume": 3781850.0}, {"date": "2017-05-01", "close": 3.76, "volume": 12895010.0}, {"date": "2017-05-02", "close": 3.7, "volume": 7795019.0}, {"date": "2017-05-03", "close": 3.81, "volume": 6605803.0}, {"date": "2017-05-04", "close": 3.72, "volume": 3202997.0}, {"date": "2017-05-05", "close": 3.79, "volume": 2412511.0}, {"date": "2017-05-08", "close": 3.8, "volume": 2256714.0}, {"date": "2017-05-09", "close": 3.66, "volume": 5466383.0}, {"date": "2017-05-10", "close": 3.69, "volume": 3389369.0}, {"date": "2017-05-11", "close": 3.72, "volume": 2370717.0}, {"date": "2017-05-12", "close": 3.68, "volume": 1799565.0}, {"date": "2017-05-15", "close": 3.73, "volume": 2012059.0}, {"date": "2017-05-16", "close": 3.75, "volume": 2432348.0}, {"date": "2017-05-17", "close": 3.67, "volume": 4005804.0}, {"date": "2017-05-18", "close": 3.59, "volume": 3393204.0}, {"date": "2017-05-19", "close": 3.64, "volume": 2758848.0}, {"date": "2017-05-22", "close": 3.61, "volume": 1520296.0}, {"date": "2017-05-23", "close": 3.67, "volume": 3441218.0}, {"date": "2017-05-24", "close": 3.63, "volume": 1208624.0}, {"date": "2017-05-25", "close": 3.59, "volume": 2055276.0}, {"date": "2017-05-26", "close": 3.56, "volume": 3094499.0}, {"date": "2017-05-30", "close": 3.53, "volume": 1720793.0}, {"date": "2017-05-31", "close": 3.66, "volume": 4541996.0}, {"date": "2017-06-01", "close": 3.67, "volume": 2694522.0}, {"date": "2017-06-02", "close": 3.56, "volume": 2629511.0}, {"date": "2017-06-05", "close": 3.56, "volume": 1555782.0}, {"date": "2017-06-06", "close": 3.52, "volume": 3837470.0}, {"date": "2017-06-07", "close": 3.5, "volume": 3212168.0}, {"date": "2017-06-08", "close": 3.58, "volume": 3564845.0}, {"date": "2017-06-09", "close": 3.63, "volume": 5345022.0}, {"date": "2017-06-12", "close": 3.74, "volume": 4723800.0}, {"date": "2017-06-13", "close": 3.78, "volume": 3974427.0}, {"date": "2017-06-14", "close": 3.8, "volume": 3196326.0}, {"date": "2017-06-15", "close": 3.72, "volume": 3197041.0}, {"date": "2017-06-16", "close": 3.65, "volume": 6242444.0}, {"date": "2017-06-19", "close": 3.67, "volume": 3593141.0}, {"date": "2017-06-20", "close": 3.65, "volume": 1830709.0}, {"date": "2017-06-21", "close": 3.51, "volume": 4956189.0}, {"date": "2017-06-22", "close": 3.72, "volume": 6365250.0}, {"date": "2017-06-23", "close": 3.7, "volume": 5755249.0}, {"date": "2017-06-26", "close": 3.72, "volume": 3252890.0}, {"date": "2017-06-27", "close": 3.69, "volume": 4359845.0}, {"date": "2017-06-28", "close": 3.73, "volume": 3729791.0}, {"date": "2017-06-29", "close": 3.75, "volume": 4367590.0}, {"date": "2017-06-30", "close": 3.77, "volume": 3907483.0}, {"date": "2017-07-03", "close": 3.77, "volume": 2156278.0}, {"date": "2017-07-05", "close": 3.73, "volume": 3829913.0}, {"date": "2017-07-06", "close": 3.67, "volume": 3762173.0}, {"date": "2017-07-07", "close": 3.65, "volume": 3033464.0}, {"date": "2017-07-10", "close": 3.57, "volume": 9849728.0}, {"date": "2017-07-11", "close": 3.44, "volume": 8850218.0}, {"date": "2017-07-12", "close": 3.48, "volume": 5632331.0}, {"date": "2017-07-13", "close": 3.44, "volume": 5579492.0}, {"date": "2017-07-14", "close": 3.57, "volume": 6293895.0}, {"date": "2017-07-17", "close": 3.45, "volume": 4911122.0}, {"date": "2017-07-18", "close": 3.41, "volume": 3149038.0}, {"date": "2017-07-19", "close": 3.47, "volume": 3775348.0}, {"date": "2017-07-20", "close": 3.5, "volume": 2871458.0}, {"date": "2017-07-21", "close": 3.5, "volume": 2864406.0}, {"date": "2017-07-24", "close": 3.42, "volume": 3027098.0}, {"date": "2017-07-25", "close": 3.41, "volume": 4898878.0}, {"date": "2017-07-26", "close": 3.37, "volume": 3631252.0}, {"date": "2017-07-27", "close": 3.4, "volume": 2926109.0}, {"date": "2017-07-28", "close": 3.39, "volume": 1864737.0}, {"date": "2017-07-31", "close": 3.43, "volume": 5780253.0}, {"date": "2017-08-01", "close": 3.39, "volume": 5585864.0}, {"date": "2017-08-02", "close": 3.38, "volume": 18241930.0}, {"date": "2017-08-03", "close": 3.33, "volume": 6600507.0}, {"date": "2017-08-04", "close": 3.42, "volume": 6916390.0}, {"date": "2017-08-07", "close": 3.57, "volume": 7891439.0}, {"date": "2017-08-08", "close": 3.72, "volume": 5213292.0}, {"date": "2017-08-09", "close": 3.62, "volume": 3018069.0}, {"date": "2017-08-10", "close": 3.49, "volume": 3548520.0}, {"date": "2017-08-11", "close": 3.48, "volume": 2488703.0}, {"date": "2017-08-14", "close": 3.47, "volume": 3574013.0}, {"date": "2017-08-15", "close": 3.48, "volume": 2892363.0}, {"date": "2017-08-16", "close": 3.5, "volume": 2394440.0}, {"date": "2017-08-17", "close": 3.42, "volume": 2132026.0}, {"date": "2017-08-18", "close": 3.45, "volume": 2065090.0}, {"date": "2017-08-21", "close": 3.35, "volume": 2336255.0}, {"date": "2017-08-22", "close": 3.35, "volume": 1872911.0}, {"date": "2017-08-23", "close": 3.42, "volume": 2784637.0}, {"date": "2017-08-24", "close": 3.49, "volume": 2812124.0}, {"date": "2017-08-25", "close": 3.42, "volume": 2277369.0}, {"date": "2017-08-28", "close": 3.41, "volume": 1566773.0}, {"date": "2017-08-29", "close": 3.43, "volume": 2346543.0}, {"date": "2017-08-30", "close": 3.43, "volume": 2207871.0}, {"date": "2017-08-31", "close": 3.43, "volume": 1846311.0}, {"date": "2017-09-01", "close": 3.51, "volume": 1612067.0}, {"date": "2017-09-05", "close": 3.39, "volume": 4253327.0}, {"date": "2017-09-06", "close": 3.39, "volume": 2487672.0}, {"date": "2017-09-07", "close": 3.43, "volume": 3345727.0}, {"date": "2017-09-08", "close": 3.45, "volume": 4356125.0}, {"date": "2017-09-11", "close": 3.68, "volume": 9174742.0}, {"date": "2017-09-12", "close": 3.97, "volume": 8856275.0}, {"date": "2017-09-13", "close": 4.01, "volume": 5592268.0}, {"date": "2017-09-14", "close": 3.98, "volume": 3722256.0}, {"date": "2017-09-15", "close": 4.0, "volume": 11754390.0}, {"date": "2017-09-18", "close": 3.99, "volume": 4436340.0}, {"date": "2017-09-19", "close": 3.93, "volume": 3375672.0}, {"date": "2017-09-20", "close": 3.83, "volume": 3399800.0}, {"date": "2017-09-21", "close": 3.79, "volume": 1760867.0}, {"date": "2017-09-22", "close": 3.82, "volume": 1871369.0}, {"date": "2017-09-25", "close": 3.68, "volume": 3796492.0}, {"date": "2017-09-26", "close": 3.84, "volume": 7654390.0}, {"date": "2017-09-27", "close": 3.88, "volume": 4495800.0}, {"date": "2017-09-28", "close": 3.89, "volume": 3169541.0}, {"date": "2017-09-29", "close": 3.85, "volume": 4277662.0}, {"date": "2017-10-02", "close": 3.37, "volume": 20260310.0}, {"date": "2017-10-03", "close": 3.49, "volume": 7008281.0}, {"date": "2017-10-04", "close": 3.48, "volume": 3624492.0}, {"date": "2017-10-05", "close": 3.48, "volume": 3218288.0}, {"date": "2017-10-06", "close": 3.63, "volume": 6374604.0}, {"date": "2017-10-09", "close": 3.7, "volume": 2852782.0}, {"date": "2017-10-10", "close": 3.83, "volume": 3400605.0}, {"date": "2017-10-11", "close": 3.79, "volume": 2399982.0}, {"date": "2017-10-12", "close": 3.84, "volume": 2849602.0}, {"date": "2017-10-13", "close": 3.94, "volume": 4663024.0}, {"date": "2017-10-16", "close": 3.9, "volume": 4369072.0}, {"date": "2017-10-17", "close": 3.83, "volume": 2022630.0}, {"date": "2017-10-18", "close": 3.89, "volume": 1573987.0}, {"date": "2017-10-19", "close": 3.9, "volume": 1468468.0}, {"date": "2017-10-20", "close": 3.81, "volume": 3307404.0}, {"date": "2017-10-23", "close": 3.7, "volume": 2704333.0}, {"date": "2017-10-24", "close": 3.53, "volume": 4254625.0}, {"date": "2017-10-25", "close": 3.42, "volume": 3519689.0}, {"date": "2017-10-26", "close": 3.44, "volume": 2372935.0}, {"date": "2017-10-27", "close": 3.4, "volume": 3570025.0}, {"date": "2017-10-30", "close": 3.34, "volume": 3038737.0}, {"date": "2017-10-31", "close": 3.31, "volume": 3115128.0}, {"date": "2017-11-01", "close": 3.4, "volume": 1822018.0}, {"date": "2017-11-02", "close": 3.38, "volume": 3717655.0}, {"date": "2017-11-03", "close": 3.43, "volume": 2739056.0}, {"date": "2017-11-06", "close": 3.46, "volume": 1879110.0}, {"date": "2017-11-07", "close": 3.45, "volume": 1905987.0}, {"date": "2017-11-08", "close": 3.46, "volume": 3454735.0}, {"date": "2017-11-09", "close": 3.56, "volume": 2624531.0}, {"date": "2017-11-10", "close": 3.57, "volume": 2554029.0}, {"date": "2017-11-13", "close": 3.57, "volume": 1665825.0}, {"date": "2017-11-14", "close": 3.46, "volume": 2111938.0}, {"date": "2017-11-15", "close": 3.43, "volume": 2538443.0}, {"date": "2017-11-16", "close": 3.16, "volume": 10918250.0}, {"date": "2017-11-17", "close": 3.38, "volume": 3283316.0}, {"date": "2017-11-20", "close": 3.42, "volume": 2274036.0}, {"date": "2017-11-21", "close": 3.48, "volume": 3412623.0}, {"date": "2017-11-22", "close": 3.45, "volume": 4831272.0}, {"date": "2017-11-24", "close": 3.45, "volume": 1928450.0}, {"date": "2017-11-27", "close": 3.43, "volume": 2786655.0}, {"date": "2017-11-28", "close": 3.4, "volume": 4008110.0}, {"date": "2017-11-29", "close": 3.35, "volume": 3968938.0}, {"date": "2017-11-30", "close": 3.39, "volume": 7448042.0}, {"date": "2017-12-01", "close": 3.41, "volume": 1955627.0}, {"date": "2017-12-04", "close": 3.34, "volume": 2476850.0}, {"date": "2017-12-05", "close": 3.32, "volume": 2970422.0}, {"date": "2017-12-06", "close": 3.33, "volume": 2779944.0}, {"date": "2017-12-07", "close": 3.38, "volume": 3617042.0}, {"date": "2017-12-08", "close": 3.36, "volume": 1515497.0}, {"date": "2017-12-11", "close": 3.4, "volume": 2381025.0}, {"date": "2017-12-12", "close": 3.38, "volume": 3616358.0}, {"date": "2017-12-13", "close": 3.41, "volume": 4086170.0}, {"date": "2017-12-14", "close": 3.37, "volume": 6722947.0}, {"date": "2017-12-15", "close": 3.31, "volume": 13017360.0}, {"date": "2017-12-18", "close": 3.29, "volume": 8630173.0}, {"date": "2017-12-19", "close": 3.17, "volume": 7924035.0}, {"date": "2017-12-20", "close": 3.23, "volume": 6807749.0}, {"date": "2017-12-21", "close": 3.24, "volume": 3096327.0}, {"date": "2017-12-22", "close": 3.2, "volume": 3733062.0}, {"date": "2017-12-26", "close": 3.17, "volume": 4322594.0}, {"date": "2017-12-27", "close": 3.14, "volume": 4641213.0}, {"date": "2017-12-28", "close": 3.14, "volume": 4033979.0}, {"date": "2017-12-29", "close": 3.11, "volume": 5953901.0}, {"date": "2018-01-02", "close": 3.23, "volume": 6297680.0}, {"date": "2018-01-03", "close": 3.05, "volume": 10452160.0}, {"date": "2018-01-04", "close": 3.15, "volume": 3973130.0}, {"date": "2018-01-05", "close": 3.21, "volume": 3570140.0}, {"date": "2018-01-08", "close": 3.21, "volume": 4489034.0}, {"date": "2018-01-09", "close": 3.12, "volume": 5297146.0}, {"date": "2018-01-10", "close": 3.09, "volume": 3653505.0}, {"date": "2018-01-11", "close": 3.2, "volume": 4608017.0}, {"date": "2018-01-12", "close": 3.23, "volume": 2706687.0}, {"date": "2018-01-16", "close": 3.2, "volume": 5825246.0}, {"date": "2018-01-17", "close": 3.17, "volume": 6921404.0}, {"date": "2018-01-18", "close": 3.18, "volume": 3496339.0}, {"date": "2018-01-19", "close": 3.34, "volume": 6421210.0}, {"date": "2018-01-22", "close": 3.32, "volume": 2770944.0}, {"date": "2018-01-23", "close": 3.36, "volume": 3230965.0}, {"date": "2018-01-24", "close": 3.28, "volume": 2764011.0}, {"date": "2018-01-25", "close": 3.19, "volume": 3165763.0}, {"date": "2018-01-26", "close": 3.16, "volume": 2921223.0}, {"date": "2018-01-29", "close": 3.14, "volume": 2740011.0}, {"date": "2018-01-30", "close": 3.12, "volume": 1951090.0}, {"date": "2018-01-31", "close": 3.06, "volume": 3381600.0}, {"date": "2018-02-01", "close": 3.09, "volume": 2552552.0}, {"date": "2018-02-02", "close": 3.03, "volume": 3591269.0}, {"date": "2018-02-05", "close": 2.88, "volume": 5369315.0}, {"date": "2018-02-06", "close": 2.75, "volume": 8829583.0}, {"date": "2018-02-07", "close": 2.96, "volume": 10321570.0}, {"date": "2018-02-08", "close": 2.78, "volume": 4416446.0}, {"date": "2018-02-09", "close": 2.76, "volume": 6679723.0}, {"date": "2018-02-12", "close": 2.79, "volume": 3841306.0}, {"date": "2018-02-13", "close": 2.74, "volume": 5631326.0}, {"date": "2018-02-14", "close": 2.87, "volume": 7149587.0}, {"date": "2018-02-15", "close": 2.91, "volume": 3793141.0}, {"date": "2018-02-16", "close": 2.97, "volume": 3883766.0}, {"date": "2018-02-20", "close": 2.95, "volume": 2973538.0}, {"date": "2018-02-21", "close": 2.91, "volume": 2650938.0}, {"date": "2018-02-22", "close": 2.85, "volume": 2197766.0}, {"date": "2018-02-23", "close": 2.89, "volume": 1912468.0}, {"date": "2018-02-26", "close": 2.85, "volume": 1734954.0}, {"date": "2018-02-27", "close": 2.82, "volume": 2937495.0}, {"date": "2018-02-28", "close": 2.72, "volume": 3326573.0}, {"date": "2018-03-01", "close": 2.72, "volume": 1965539.0}, {"date": "2018-03-02", "close": 2.83, "volume": 2369733.0}, {"date": "2018-03-05", "close": 2.92, "volume": 3444112.0}, {"date": "2018-03-06", "close": 3.22, "volume": 9237295.0}, {"date": "2018-03-07", "close": 3.08, "volume": 5940577.0}, {"date": "2018-03-08", "close": 3.05, "volume": 3847056.0}, {"date": "2018-03-09", "close": 3.13, "volume": 3030778.0}, {"date": "2018-03-12", "close": 3.07, "volume": 7059300.0}, {"date": "2018-03-13", "close": 2.96, "volume": 3167794.0}, {"date": "2018-03-14", "close": 2.91, "volume": 2604379.0}, {"date": "2018-03-15", "close": 2.92, "volume": 1739234.0}, {"date": "2018-03-16", "close": 2.96, "volume": 6329428.0}, {"date": "2018-03-19", "close": 2.9, "volume": 2705621.0}, {"date": "2018-03-20", "close": 2.86, "volume": 1324885.0}, {"date": "2018-03-21", "close": 3.06, "volume": 5165066.0}, {"date": "2018-03-22", "close": 2.95, "volume": 5097366.0}, {"date": "2018-03-23", "close": 2.9, "volume": 3160284.0}, {"date": "2018-03-26", "close": 2.88, "volume": 2203216.0}, {"date": "2018-03-27", "close": 2.81, "volume": 2378413.0}, {"date": "2018-03-28", "close": 2.8, "volume": 2244185.0}, {"date": "2018-03-29", "close": 2.83, "volume": 2422571.0}, {"date": "2018-04-02", "close": 2.75, "volume": 2190333.0}, {"date": "2018-04-03", "close": 2.81, "volume": 2829381.0}, {"date": "2018-04-04", "close": 2.8, "volume": 1552745.0}, {"date": "2018-04-05", "close": 2.78, "volume": 1375454.0}, {"date": "2018-04-06", "close": 2.75, "volume": 1847006.0}, {"date": "2018-04-09", "close": 2.69, "volume": 2444265.0}, {"date": "2018-04-10", "close": 2.75, "volume": 2178286.0}, {"date": "2018-04-11", "close": 2.81, "volume": 1648206.0}, {"date": "2018-04-12", "close": 2.74, "volume": 1525787.0}, {"date": "2018-04-13", "close": 2.73, "volume": 1684950.0}, {"date": "2018-04-16", "close": 2.78, "volume": 2152865.0}, {"date": "2018-04-17", "close": 2.82, "volume": 3126127.0}, {"date": "2018-04-18", "close": 2.79, "volume": 2716546.0}, {"date": "2018-04-19", "close": 2.72, "volume": 3222500.0}, {"date": "2018-04-20", "close": 2.71, "volume": 1289209.0}, {"date": "2018-04-23", "close": 2.7, "volume": 2136957.0}, {"date": "2018-04-24", "close": 2.81, "volume": 3189724.0}, {"date": "2018-04-25", "close": 2.81, "volume": 2641799.0}, {"date": "2018-04-26", "close": 2.88, "volume": 2241897.0}, {"date": "2018-04-27", "close": 2.84, "volume": 2353495.0}, {"date": "2018-04-30", "close": 2.76, "volume": 2656190.0}, {"date": "2018-05-01", "close": 2.84, "volume": 2619135.0}, {"date": "2018-05-02", "close": 2.97, "volume": 12585500.0}, {"date": "2018-05-03", "close": 2.91, "volume": 4850870.0}, {"date": "2018-05-04", "close": 3.02, "volume": 2300462.0}, {"date": "2018-05-07", "close": 3.12, "volume": 1633216.0}, {"date": "2018-05-08", "close": 3.14, "volume": 3187713.0}, {"date": "2018-05-09", "close": 3.19, "volume": 3220494.0}, {"date": "2018-05-10", "close": 3.08, "volume": 2296426.0}, {"date": "2018-05-11", "close": 3.07, "volume": 933618.0}, {"date": "2018-05-14", "close": 3.17, "volume": 3834476.0}, {"date": "2018-05-15", "close": 3.2, "volume": 1949201.0}, {"date": "2018-05-16", "close": 3.3, "volume": 3235914.0}, {"date": "2018-05-17", "close": 3.53, "volume": 5332448.0}, {"date": "2018-05-18", "close": 3.34, "volume": 4076492.0}, {"date": "2018-05-21", "close": 3.63, "volume": 4404753.0}, {"date": "2018-05-22", "close": 3.58, "volume": 3957969.0}, {"date": "2018-05-23", "close": 3.45, "volume": 3126518.0}, {"date": "2018-05-24", "close": 3.4, "volume": 2685296.0}, {"date": "2018-05-25", "close": 3.47, "volume": 1593780.0}, {"date": "2018-05-29", "close": 3.53, "volume": 2816868.0}, {"date": "2018-05-30", "close": 3.66, "volume": 6012234.0}, {"date": "2018-05-31", "close": 3.44, "volume": 5746987.0}, {"date": "2018-06-01", "close": 3.55, "volume": 3318050.0}, {"date": "2018-06-04", "close": 3.55, "volume": 2922392.0}, {"date": "2018-06-05", "close": 3.59, "volume": 2940197.0}, {"date": "2018-06-06", "close": 3.82, "volume": 10031270.0}, {"date": "2018-06-07", "close": 3.72, "volume": 4204783.0}, {"date": "2018-06-08", "close": 3.81, "volume": 5620711.0}, {"date": "2018-06-11", "close": 4.82, "volume": 27040170.0}, {"date": "2018-06-12", "close": 4.74, "volume": 8584880.0}, {"date": "2018-06-13", "close": 4.7, "volume": 8022870.0}, {"date": "2018-06-14", "close": 4.71, "volume": 5616226.0}, {"date": "2018-06-15", "close": 4.65, "volume": 6599204.0}, {"date": "2018-06-18", "close": 4.58, "volume": 4393742.0}, {"date": "2018-06-19", "close": 4.51, "volume": 6854293.0}, {"date": "2018-06-20", "close": 4.55, "volume": 6111541.0}, {"date": "2018-06-21", "close": 4.5, "volume": 6621102.0}, {"date": "2018-06-22", "close": 4.51, "volume": 6132490.0}, {"date": "2018-06-25", "close": 4.42, "volume": 2892582.0}, {"date": "2018-06-26", "close": 4.42, "volume": 2802714.0}, {"date": "2018-06-27", "close": 4.35, "volume": 2481389.0}, {"date": "2018-06-28", "close": 4.4, "volume": 1792644.0}, {"date": "2018-06-29", "close": 4.5, "volume": 3217106.0}, {"date": "2018-07-02", "close": 4.55, "volume": 1849432.0}, {"date": "2018-07-03", "close": 4.49, "volume": 1356770.0}, {"date": "2018-07-05", "close": 4.59, "volume": 1918993.0}, {"date": "2018-07-06", "close": 4.58, "volume": 2064645.0}, {"date": "2018-07-09", "close": 4.67, "volume": 2844695.0}, {"date": "2018-07-10", "close": 4.61, "volume": 3517558.0}, {"date": "2018-07-11", "close": 4.53, "volume": 2318735.0}, {"date": "2018-07-12", "close": 4.58, "volume": 1655340.0}, {"date": "2018-07-13", "close": 4.61, "volume": 1191188.0}, {"date": "2018-07-16", "close": 4.65, "volume": 2052059.0}, {"date": "2018-07-17", "close": 4.62, "volume": 2792519.0}, {"date": "2018-07-18", "close": 4.7, "volume": 2526785.0}, {"date": "2018-07-19", "close": 4.67, "volume": 1255146.0}, {"date": "2018-07-20", "close": 4.64, "volume": 1238378.0}, {"date": "2018-07-23", "close": 4.7, "volume": 1419182.0}, {"date": "2018-07-24", "close": 4.66, "volume": 1443054.0}, {"date": "2018-07-25", "close": 4.7, "volume": 3796223.0}, {"date": "2018-07-26", "close": 4.65, "volume": 1805683.0}, {"date": "2018-07-27", "close": 4.61, "volume": 1983662.0}, {"date": "2018-07-30", "close": 4.58, "volume": 1614025.0}, {"date": "2018-07-31", "close": 4.6, "volume": 2412231.0}, {"date": "2018-08-01", "close": 4.66, "volume": 3558311.0}, {"date": "2018-08-02", "close": 4.6, "volume": 3451209.0}, {"date": "2018-08-03", "close": 4.58, "volume": 1553958.0}, {"date": "2018-08-06", "close": 4.58, "volume": 2566156.0}, {"date": "2018-08-07", "close": 4.34, "volume": 12407370.0}, {"date": "2018-08-08", "close": 4.4, "volume": 2734544.0}, {"date": "2018-08-09", "close": 4.44, "volume": 2383148.0}, {"date": "2018-08-10", "close": 4.45, "volume": 1708061.0}, {"date": "2018-08-13", "close": 4.55, "volume": 3182720.0}, {"date": "2018-08-14", "close": 4.6, "volume": 1987337.0}, {"date": "2018-08-15", "close": 4.49, "volume": 2686231.0}, {"date": "2018-08-16", "close": 4.57, "volume": 2753872.0}, {"date": "2018-08-17", "close": 4.52, "volume": 4735013.0}, {"date": "2018-08-20", "close": 4.58, "volume": 1867528.0}, {"date": "2018-08-21", "close": 4.57, "volume": 1868880.0}, {"date": "2018-08-22", "close": 4.59, "volume": 1868215.0}, {"date": "2018-08-23", "close": 4.55, "volume": 1845151.0}, {"date": "2018-08-24", "close": 4.57, "volume": 1381062.0}, {"date": "2018-08-27", "close": 4.65, "volume": 1931896.0}, {"date": "2018-08-28", "close": 4.61, "volume": 902381.0}, {"date": "2018-08-29", "close": 4.62, "volume": 927802.0}, {"date": "2018-08-30", "close": 4.64, "volume": 1870807.0}, {"date": "2018-08-31", "close": 4.65, "volume": 1279559.0}, {"date": "2018-09-04", "close": 4.62, "volume": 1113960.0}, {"date": "2018-09-05", "close": 4.63, "volume": 2200658.0}, {"date": "2018-09-06", "close": 4.56, "volume": 2050266.0}, {"date": "2018-09-07", "close": 4.53, "volume": 1530946.0}, {"date": "2018-09-10", "close": 4.55, "volume": 1617133.0}, {"date": "2018-09-11", "close": 4.55, "volume": 1518551.0}, {"date": "2018-09-12", "close": 4.53, "volume": 1808313.0}, {"date": "2018-09-13", "close": 4.54, "volume": 1313649.0}, {"date": "2018-09-14", "close": 4.44, "volume": 3147915.0}, {"date": "2018-09-17", "close": 4.13, "volume": 7495741.0}, {"date": "2018-09-18", "close": 3.99, "volume": 6336260.0}, {"date": "2018-09-19", "close": 4.32, "volume": 3752885.0}, {"date": "2018-09-20", "close": 4.42, "volume": 3971667.0}, {"date": "2018-09-21", "close": 4.26, "volume": 5202020.0}, {"date": "2018-09-24", "close": 4.14, "volume": 3005857.0}, {"date": "2018-09-25", "close": 4.17, "volume": 2668664.0}, {"date": "2018-09-26", "close": 4.14, "volume": 1313140.0}, {"date": "2018-09-27", "close": 4.1, "volume": 1286511.0}, {"date": "2018-09-28", "close": 4.17, "volume": 2015306.0}, {"date": "2018-10-01", "close": 4.14, "volume": 1641361.0}, {"date": "2018-10-02", "close": 4.12, "volume": 1330732.0}, {"date": "2018-10-03", "close": 4.19, "volume": 1512501.0}, {"date": "2018-10-04", "close": 4.14, "volume": 1150546.0}, {"date": "2018-10-05", "close": 4.08, "volume": 1480514.0}, {"date": "2018-10-08", "close": 4.14, "volume": 1303641.0}, {"date": "2018-10-09", "close": 4.23, "volume": 2235233.0}, {"date": "2018-10-10", "close": 4.09, "volume": 2269282.0}, {"date": "2018-10-11", "close": 4.04, "volume": 4114502.0}, {"date": "2018-10-12", "close": 3.98, "volume": 3713128.0}, {"date": "2018-10-15", "close": 3.96, "volume": 2062060.0}, {"date": "2018-10-16", "close": 3.81, "volume": 6210742.0}, {"date": "2018-10-17", "close": 3.91, "volume": 4066850.0}, {"date": "2018-10-18", "close": 3.88, "volume": 2348793.0}, {"date": "2018-10-19", "close": 3.94, "volume": 2602919.0}, {"date": "2018-10-22", "close": 3.98, "volume": 1314557.0}, {"date": "2018-10-23", "close": 3.93, "volume": 3426692.0}, {"date": "2018-10-24", "close": 3.75, "volume": 4345111.0}, {"date": "2018-10-25", "close": 3.75, "volume": 2398762.0}, {"date": "2018-10-26", "close": 3.61, "volume": 3002482.0}, {"date": "2018-10-29", "close": 4.22, "volume": 13640980.0}, {"date": "2018-10-30", "close": 4.22, "volume": 3351914.0}, {"date": "2018-10-31", "close": 4.28, "volume": 10269760.0}, {"date": "2018-11-01", "close": 4.07, "volume": 14981120.0}, {"date": "2018-11-02", "close": 4.16, "volume": 7261359.0}, {"date": "2018-11-05", "close": 4.3, "volume": 4071299.0}, {"date": "2018-11-06", "close": 4.56, "volume": 5783029.0}, {"date": "2018-11-07", "close": 4.7, "volume": 6515152.0}, {"date": "2018-11-08", "close": 4.71, "volume": 4195497.0}, {"date": "2018-11-09", "close": 4.63, "volume": 4545243.0}, {"date": "2018-11-12", "close": 4.59, "volume": 3056167.0}, {"date": "2018-11-13", "close": 4.59, "volume": 6872494.0}, {"date": "2018-11-14", "close": 4.6, "volume": 4693590.0}, {"date": "2018-11-15", "close": 4.61, "volume": 4599683.0}, {"date": "2018-11-16", "close": 4.58, "volume": 3265438.0}, {"date": "2018-11-19", "close": 4.53, "volume": 3703829.0}, {"date": "2018-11-20", "close": 4.3, "volume": 3653365.0}, {"date": "2018-11-21", "close": 4.47, "volume": 1831215.0}, {"date": "2018-11-23", "close": 4.52, "volume": 1236276.0}, {"date": "2018-11-26", "close": 4.53, "volume": 2781261.0}, {"date": "2018-11-27", "close": 4.51, "volume": 2185524.0}, {"date": "2018-11-28", "close": 4.78, "volume": 12833340.0}, {"date": "2018-11-29", "close": 4.72, "volume": 2944953.0}, {"date": "2018-11-30", "close": 4.66, "volume": 4748701.0}, {"date": "2018-12-03", "close": 4.75, "volume": 2676809.0}, {"date": "2018-12-04", "close": 4.55, "volume": 5537514.0}, {"date": "2018-12-06", "close": 4.26, "volume": 8436205.0}, {"date": "2018-12-07", "close": 4.33, "volume": 4144512.0}, {"date": "2018-12-10", "close": 4.26, "volume": 5008709.0}, {"date": "2018-12-11", "close": 4.31, "volume": 2778335.0}, {"date": "2018-12-12", "close": 4.4, "volume": 2741998.0}, {"date": "2018-12-13", "close": 4.4, "volume": 3124987.0}, {"date": "2018-12-14", "close": 4.45, "volume": 3385488.0}, {"date": "2018-12-17", "close": 4.37, "volume": 3124362.0}, {"date": "2018-12-18", "close": 4.27, "volume": 3874523.0}, {"date": "2018-12-19", "close": 4.26, "volume": 4120053.0}, {"date": "2018-12-20", "close": 4.22, "volume": 3733368.0}, {"date": "2018-12-21", "close": 4.51, "volume": 17264490.0}, {"date": "2018-12-24", "close": 4.51, "volume": 5027094.0}, {"date": "2018-12-26", "close": 4.7, "volume": 6580756.0}, {"date": "2018-12-27", "close": 4.62, "volume": 4316105.0}, {"date": "2018-12-28", "close": 4.6, "volume": 2755124.0}, {"date": "2018-12-31", "close": 4.66, "volume": 3779930.0}, {"date": "2019-01-02", "close": 4.73, "volume": 3322200.0}, {"date": "2019-01-03", "close": 4.7, "volume": 3250887.0}, {"date": "2019-01-04", "close": 4.79, "volume": 4813634.0}, {"date": "2019-01-07", "close": 4.73, "volume": 2995821.0}, {"date": "2019-01-08", "close": 4.75, "volume": 3629601.0}, {"date": "2019-01-09", "close": 4.76, "volume": 6102923.0}, {"date": "2019-01-10", "close": 4.77, "volume": 2163507.0}, {"date": "2019-01-11", "close": 4.8, "volume": 2779492.0}, {"date": "2019-01-14", "close": 4.8, "volume": 3839702.0}, {"date": "2019-01-15", "close": 4.97, "volume": 7765315.0}, {"date": "2019-01-16", "close": 4.97, "volume": 4258242.0}, {"date": "2019-01-17", "close": 4.98, "volume": 4261093.0}, {"date": "2019-01-18", "close": 5.01, "volume": 4599575.0}, {"date": "2019-01-22", "close": 4.81, "volume": 5893261.0}, {"date": "2019-01-23", "close": 4.87, "volume": 2902626.0}, {"date": "2019-01-24", "close": 4.86, "volume": 2440550.0}, {"date": "2019-01-25", "close": 4.78, "volume": 3483618.0}, {"date": "2019-01-28", "close": 4.74, "volume": 2973875.0}, {"date": "2019-01-29", "close": 4.75, "volume": 3711784.0}, {"date": "2019-01-30", "close": 4.74, "volume": 6097344.0}, {"date": "2019-01-31", "close": 4.84, "volume": 5896836.0}, {"date": "2019-02-01", "close": 4.84, "volume": 2070200.0}, {"date": "2019-02-04", "close": 4.82, "volume": 4246056.0}, {"date": "2019-02-05", "close": 4.8, "volume": 1659394.0}, {"date": "2019-02-06", "close": 4.73, "volume": 4946112.0}, {"date": "2019-02-07", "close": 4.68, "volume": 3804561.0}, {"date": "2019-02-08", "close": 4.61, "volume": 4234532.0}, {"date": "2019-02-11", "close": 4.62, "volume": 2687753.0}, {"date": "2019-02-12", "close": 4.61, "volume": 2566616.0}, {"date": "2019-02-13", "close": 4.59, "volume": 2835641.0}, {"date": "2019-02-14", "close": 4.55, "volume": 4838073.0}, {"date": "2019-02-15", "close": 4.55, "volume": 3960085.0}, {"date": "2019-02-19", "close": 4.54, "volume": 2647408.0}, {"date": "2019-02-20", "close": 4.49, "volume": 3221131.0}, {"date": "2019-02-21", "close": 4.54, "volume": 2950977.0}, {"date": "2019-02-22", "close": 4.3, "volume": 7966159.0}, {"date": "2019-02-25", "close": 4.02, "volume": 21882170.0}, {"date": "2019-02-26", "close": 3.85, "volume": 5489576.0}, {"date": "2019-02-27", "close": 3.94, "volume": 3918310.0}, {"date": "2019-02-28", "close": 3.87, "volume": 3791510.0}, {"date": "2019-03-01", "close": 3.84, "volume": 3807145.0}, {"date": "2019-03-04", "close": 3.89, "volume": 3205549.0}, {"date": "2019-03-05", "close": 3.97, "volume": 5223640.0}, {"date": "2019-03-06", "close": 3.89, "volume": 6054300.0}, {"date": "2019-03-07", "close": 3.8, "volume": 5596804.0}, {"date": "2019-03-08", "close": 3.63, "volume": 7162117.0}, {"date": "2019-03-11", "close": 3.6, "volume": 3184075.0}, {"date": "2019-03-12", "close": 3.79, "volume": 3426132.0}, {"date": "2019-03-13", "close": 3.93, "volume": 7078574.0}, {"date": "2019-03-14", "close": 3.81, "volume": 2719206.0}, {"date": "2019-03-15", "close": 4.0, "volume": 13631240.0}, {"date": "2019-03-18", "close": 3.96, "volume": 3261532.0}, {"date": "2019-03-19", "close": 3.96, "volume": 2177235.0}, {"date": "2019-03-20", "close": 3.92, "volume": 2095813.0}, {"date": "2019-03-21", "close": 3.95, "volume": 2218220.0}, {"date": "2019-03-22", "close": 3.83, "volume": 2749431.0}, {"date": "2019-03-25", "close": 3.85, "volume": 1249127.0}, {"date": "2019-03-26", "close": 3.93, "volume": 2604625.0}, {"date": "2019-03-27", "close": 3.89, "volume": 1758161.0}, {"date": "2019-03-28", "close": 3.84, "volume": 1475549.0}, {"date": "2019-03-29", "close": 3.83, "volume": 2418996.0}, {"date": "2019-04-01", "close": 3.98, "volume": 2028822.0}, {"date": "2019-04-02", "close": 3.91, "volume": 2091482.0}, {"date": "2019-04-03", "close": 3.92, "volume": 1372967.0}, {"date": "2019-04-04", "close": 3.99, "volume": 1532659.0}, {"date": "2019-04-05", "close": 4.0, "volume": 1648944.0}, {"date": "2019-04-08", "close": 3.97, "volume": 1640126.0}, {"date": "2019-04-09", "close": 3.86, "volume": 2855249.0}, {"date": "2019-04-10", "close": 3.84, "volume": 3043423.0}, {"date": "2019-04-11", "close": 3.87, "volume": 2489082.0}, {"date": "2019-04-12", "close": 3.88, "volume": 2887296.0}, {"date": "2019-04-15", "close": 3.84, "volume": 1437929.0}, {"date": "2019-04-16", "close": 3.84, "volume": 1699069.0}, {"date": "2019-04-17", "close": 3.76, "volume": 1988170.0}, {"date": "2019-04-18", "close": 3.75, "volume": 1256984.0}, {"date": "2019-04-22", "close": 3.7, "volume": 1962141.0}, {"date": "2019-04-23", "close": 3.85, "volume": 2403234.0}, {"date": "2019-04-24", "close": 3.77, "volume": 1540186.0}, {"date": "2019-04-25", "close": 3.77, "volume": 1855730.0}, {"date": "2019-04-26", "close": 3.83, "volume": 1379519.0}, {"date": "2019-04-29", "close": 3.86, "volume": 2104024.0}, {"date": "2019-04-30", "close": 3.79, "volume": 3636973.0}, {"date": "2019-05-01", "close": 3.81, "volume": 4704421.0}, {"date": "2019-05-02", "close": 3.74, "volume": 1863265.0}, {"date": "2019-05-03", "close": 3.88, "volume": 3291087.0}, {"date": "2019-05-06", "close": 3.93, "volume": 4274340.0}, {"date": "2019-05-07", "close": 3.79, "volume": 3625688.0}, {"date": "2019-05-08", "close": 3.77, "volume": 998360.0}, {"date": "2019-05-09", "close": 3.68, "volume": 2491771.0}, {"date": "2019-05-10", "close": 3.6, "volume": 5066153.0}, {"date": "2019-05-13", "close": 3.33, "volume": 6208438.0}, {"date": "2019-05-14", "close": 3.43, "volume": 2506508.0}, {"date": "2019-05-15", "close": 3.38, "volume": 2161236.0}, {"date": "2019-05-16", "close": 3.36, "volume": 1595415.0}, {"date": "2019-05-17", "close": 3.33, "volume": 1662738.0}, {"date": "2019-05-20", "close": 3.42, "volume": 2341440.0}, {"date": "2019-05-21", "close": 3.42, "volume": 1281141.0}, {"date": "2019-05-22", "close": 3.36, "volume": 1478563.0}, {"date": "2019-05-23", "close": 3.29, "volume": 1937808.0}, {"date": "2019-05-24", "close": 3.22, "volume": 4802115.0}, {"date": "2019-05-28", "close": 3.2, "volume": 1694107.0}, {"date": "2019-05-29", "close": 3.15, "volume": 3727384.0}, {"date": "2019-05-30", "close": 3.08, "volume": 3418137.0}, {"date": "2019-05-31", "close": 2.91, "volume": 6162338.0}, {"date": "2019-06-03", "close": 3.13, "volume": 5360473.0}, {"date": "2019-06-04", "close": 3.22, "volume": 5040938.0}, {"date": "2019-06-05", "close": 3.25, "volume": 4493868.0}, {"date": "2019-06-06", "close": 3.16, "volume": 2209662.0}, {"date": "2019-06-07", "close": 3.21, "volume": 3395042.0}, {"date": "2019-06-10", "close": 3.26, "volume": 2737313.0}, {"date": "2019-06-11", "close": 3.21, "volume": 2846602.0}, {"date": "2019-06-12", "close": 3.03, "volume": 3699410.0}, {"date": "2019-06-13", "close": 3.11, "volume": 1993173.0}, {"date": "2019-06-14", "close": 3.07, "volume": 2446487.0}, {"date": "2019-06-17", "close": 3.08, "volume": 2108114.0}, {"date": "2019-06-18", "close": 3.21, "volume": 5771399.0}, {"date": "2019-06-19", "close": 3.16, "volume": 2415507.0}, {"date": "2019-06-20", "close": 3.26, "volume": 4015262.0}, {"date": "2019-06-21", "close": 3.67, "volume": 14922540.0}, {"date": "2019-06-24", "close": 3.61, "volume": 5101237.0}, {"date": "2019-06-25", "close": 3.51, "volume": 4979561.0}, {"date": "2019-06-26", "close": 3.6, "volume": 6278175.0}, {"date": "2019-06-27", "close": 3.75, "volume": 5733476.0}, {"date": "2019-06-28", "close": 3.71, "volume": 5851767.0}, {"date": "2019-07-01", "close": 3.68, "volume": 5171110.0}, {"date": "2019-07-02", "close": 3.74, "volume": 2197079.0}, {"date": "2019-07-03", "close": 3.81, "volume": 1109300.0}, {"date": "2019-07-05", "close": 3.8, "volume": 1472578.0}, {"date": "2019-07-08", "close": 3.82, "volume": 1724790.0}, {"date": "2019-07-09", "close": 3.84, "volume": 1593461.0}, {"date": "2019-07-10", "close": 3.9, "volume": 2158560.0}, {"date": "2019-07-11", "close": 3.96, "volume": 3371065.0}, {"date": "2019-07-12", "close": 3.92, "volume": 1771046.0}, {"date": "2019-07-15", "close": 3.88, "volume": 892531.0}, {"date": "2019-07-16", "close": 3.85, "volume": 1084039.0}, {"date": "2019-07-17", "close": 3.75, "volume": 3650439.0}, {"date": "2019-07-18", "close": 3.69, "volume": 1979895.0}, {"date": "2019-07-19", "close": 3.76, "volume": 2762074.0}, {"date": "2019-07-22", "close": 3.74, "volume": 1929874.0}, {"date": "2019-07-23", "close": 3.89, "volume": 3582983.0}, {"date": "2019-07-24", "close": 4.05, "volume": 5121893.0}, {"date": "2019-07-25", "close": 3.97, "volume": 2793673.0}, {"date": "2019-07-26", "close": 4.05, "volume": 2664039.0}, {"date": "2019-07-29", "close": 3.9, "volume": 2674733.0}, {"date": "2019-07-30", "close": 4.04, "volume": 2092032.0}, {"date": "2019-07-31", "close": 3.99, "volume": 5125918.0}, {"date": "2019-08-01", "close": 3.91, "volume": 3193206.0}, {"date": "2019-08-02", "close": 3.94, "volume": 2722205.0}, {"date": "2019-08-05", "close": 3.89, "volume": 2240273.0}, {"date": "2019-08-06", "close": 3.92, "volume": 2538183.0}, {"date": "2019-08-07", "close": 3.93, "volume": 1656060.0}, {"date": "2019-08-08", "close": 3.99, "volume": 2778694.0}, {"date": "2019-08-09", "close": 3.92, "volume": 1283445.0}, {"date": "2019-08-12", "close": 3.85, "volume": 1172726.0}, {"date": "2019-08-13", "close": 4.46, "volume": 14201740.0}, {"date": "2019-08-14", "close": 4.38, "volume": 4627076.0}, {"date": "2019-08-15", "close": 4.31, "volume": 4647857.0}, {"date": "2019-08-16", "close": 4.31, "volume": 1906237.0}, {"date": "2019-08-19", "close": 4.36, "volume": 1443780.0}, {"date": "2019-08-20", "close": 4.38, "volume": 1732759.0}, {"date": "2019-08-21", "close": 4.49, "volume": 3474484.0}, {"date": "2019-08-22", "close": 4.5, "volume": 4288853.0}, {"date": "2019-08-23", "close": 4.39, "volume": 5864662.0}, {"date": "2019-08-26", "close": 4.45, "volume": 3615607.0}, {"date": "2019-08-27", "close": 4.43, "volume": 3588669.0}, {"date": "2019-08-28", "close": 4.45, "volume": 2210749.0}, {"date": "2019-08-29", "close": 4.47, "volume": 2313302.0}, {"date": "2019-08-30", "close": 4.43, "volume": 1713199.0}, {"date": "2019-09-03", "close": 4.43, "volume": 3425902.0}, {"date": "2019-09-04", "close": 4.42, "volume": 1692195.0}, {"date": "2019-09-05", "close": 4.47, "volume": 2528789.0}, {"date": "2019-09-06", "close": 4.43, "volume": 1865979.0}, {"date": "2019-09-09", "close": 4.43, "volume": 1710266.0}, {"date": "2019-09-10", "close": 4.46, "volume": 3432493.0}, {"date": "2019-09-11", "close": 4.51, "volume": 2830584.0}, {"date": "2019-09-12", "close": 4.5, "volume": 3896421.0}, {"date": "2019-09-13", "close": 4.42, "volume": 4606870.0}, {"date": "2019-09-16", "close": 4.47, "volume": 5085284.0}, {"date": "2019-09-17", "close": 4.45, "volume": 2473157.0}, {"date": "2019-09-18", "close": 4.41, "volume": 1632600.0}, {"date": "2019-09-19", "close": 4.43, "volume": 2863309.0}, {"date": "2019-09-20", "close": 4.47, "volume": 5682413.0}, {"date": "2019-09-23", "close": 4.45, "volume": 1152892.0}, {"date": "2019-09-24", "close": 4.37, "volume": 2988945.0}, {"date": "2019-09-25", "close": 4.39, "volume": 1912050.0}, {"date": "2019-09-26", "close": 4.46, "volume": 1944147.0}, {"date": "2019-09-27", "close": 4.36, "volume": 3278764.0}, {"date": "2019-09-30", "close": 4.4, "volume": 2545205.0}, {"date": "2019-10-01", "close": 4.28, "volume": 3554284.0}, {"date": "2019-10-02", "close": 4.21, "volume": 3424888.0}, {"date": "2019-10-03", "close": 4.23, "volume": 1382387.0}, {"date": "2019-10-04", "close": 4.24, "volume": 1148212.0}, {"date": "2019-10-07", "close": 4.31, "volume": 1722260.0}, {"date": "2019-10-08", "close": 4.27, "volume": 2919129.0}, {"date": "2019-10-09", "close": 4.3, "volume": 1322970.0}, {"date": "2019-10-10", "close": 4.25, "volume": 1284519.0}, {"date": "2019-10-11", "close": 4.35, "volume": 1676124.0}, {"date": "2019-10-14", "close": 4.35, "volume": 1112711.0}, {"date": "2019-10-15", "close": 4.38, "volume": 2512556.0}, {"date": "2019-10-16", "close": 4.4, "volume": 894981.0}, {"date": "2019-10-17", "close": 4.36, "volume": 1352276.0}, {"date": "2019-10-18", "close": 4.31, "volume": 1635454.0}, {"date": "2019-10-21", "close": 4.3, "volume": 1454115.0}, {"date": "2019-10-22", "close": 3.95, "volume": 16360110.0}, {"date": "2019-10-23", "close": 4.01, "volume": 2423579.0}, {"date": "2019-10-24", "close": 4.19, "volume": 8410451.0}, {"date": "2019-10-25", "close": 4.25, "volume": 3427178.0}, {"date": "2019-10-28", "close": 4.23, "volume": 1579430.0}, {"date": "2019-10-29", "close": 4.27, "volume": 1962126.0}, {"date": "2019-10-30", "close": 4.38, "volume": 3965059.0}, {"date": "2019-10-31", "close": 4.28, "volume": 3433660.0}, {"date": "2019-11-01", "close": 4.23, "volume": 2044047.0}, {"date": "2019-11-04", "close": 4.12, "volume": 2584515.0}, {"date": "2019-11-05", "close": 4.0, "volume": 6799962.0}, {"date": "2019-11-06", "close": 4.04, "volume": 3072751.0}, {"date": "2019-11-07", "close": 4.05, "volume": 1182406.0}, {"date": "2019-11-08", "close": 4.04, "volume": 1486654.0}, {"date": "2019-11-11", "close": 4.03, "volume": 1686773.0}, {"date": "2019-11-12", "close": 4.03, "volume": 2734925.0}, {"date": "2019-11-13", "close": 3.97, "volume": 2485647.0}, {"date": "2019-11-14", "close": 3.87, "volume": 2097051.0}, {"date": "2019-11-15", "close": 3.9, "volume": 1553069.0}, {"date": "2019-11-18", "close": 3.93, "volume": 1513874.0}, {"date": "2019-11-19", "close": 3.99, "volume": 1930472.0}, {"date": "2019-11-20", "close": 4.03, "volume": 2367490.0}, {"date": "2019-11-21", "close": 4.08, "volume": 2857963.0}, {"date": "2019-11-22", "close": 4.06, "volume": 2407895.0}, {"date": "2019-11-25", "close": 4.07, "volume": 3583584.0}, {"date": "2019-11-26", "close": 4.04, "volume": 2674579.0}, {"date": "2019-11-27", "close": 4.04, "volume": 1456752.0}, {"date": "2019-11-29", "close": 3.96, "volume": 740025.0}, {"date": "2019-12-02", "close": 3.89, "volume": 2748891.0}, {"date": "2019-12-03", "close": 3.84, "volume": 2208166.0}, {"date": "2019-12-04", "close": 3.9, "volume": 3450029.0}, {"date": "2019-12-05", "close": 3.93, "volume": 3213890.0}, {"date": "2019-12-06", "close": 4.14, "volume": 5145559.0}, {"date": "2019-12-09", "close": 4.16, "volume": 4691323.0}, {"date": "2019-12-10", "close": 4.35, "volume": 13022810.0}, {"date": "2019-12-11", "close": 4.46, "volume": 5626838.0}, {"date": "2019-12-12", "close": 4.44, "volume": 10212230.0}, {"date": "2019-12-13", "close": 4.61, "volume": 8171061.0}, {"date": "2019-12-16", "close": 4.64, "volume": 6335861.0}, {"date": "2019-12-17", "close": 4.79, "volume": 6291196.0}, {"date": "2019-12-18", "close": 4.72, "volume": 3659274.0}, {"date": "2019-12-19", "close": 4.49, "volume": 6185480.0}, {"date": "2019-12-20", "close": 4.52, "volume": 11858760.0}, {"date": "2019-12-23", "close": 4.2, "volume": 6605229.0}, {"date": "2019-12-24", "close": 4.15, "volume": 2873193.0}, {"date": "2019-12-26", "close": 4.23, "volume": 1351846.0}, {"date": "2019-12-27", "close": 4.36, "volume": 3226234.0}, {"date": "2019-12-30", "close": 4.28, "volume": 2111773.0}, {"date": "2019-12-31", "close": 4.4, "volume": 4185673.0}, {"date": "2020-01-02", "close": 4.38, "volume": 3224880.0}, {"date": "2020-01-03", "close": 4.37, "volume": 1791756.0}, {"date": "2020-01-06", "close": 4.42, "volume": 2831234.0}, {"date": "2020-01-07", "close": 4.39, "volume": 1888588.0}, {"date": "2020-01-08", "close": 4.41, "volume": 4703610.0}, {"date": "2020-01-09", "close": 4.44, "volume": 2722290.0}, {"date": "2020-01-10", "close": 4.4, "volume": 4847135.0}, {"date": "2020-01-13", "close": 4.4, "volume": 2889126.0}, {"date": "2020-01-14", "close": 4.29, "volume": 3641823.0}, {"date": "2020-01-15", "close": 4.25, "volume": 3681808.0}, {"date": "2020-01-16", "close": 4.31, "volume": 2859362.0}, {"date": "2020-01-17", "close": 4.3, "volume": 2691474.0}, {"date": "2020-01-21", "close": 4.31, "volume": 3195350.0}, {"date": "2020-01-22", "close": 4.33, "volume": 2717904.0}, {"date": "2020-01-23", "close": 4.32, "volume": 3705876.0}, {"date": "2020-01-24", "close": 4.24, "volume": 4277918.0}, {"date": "2020-01-27", "close": 4.17, "volume": 2449872.0}, {"date": "2020-01-28", "close": 4.16, "volume": 1890186.0}, {"date": "2020-01-29", "close": 4.13, "volume": 3830788.0}, {"date": "2020-01-30", "close": 4.19, "volume": 2373911.0}, {"date": "2020-01-31", "close": 4.1, "volume": 2483037.0}, {"date": "2020-02-03", "close": 4.0, "volume": 4717181.0}, {"date": "2020-02-04", "close": 4.11, "volume": 4152331.0}, {"date": "2020-02-05", "close": 3.87, "volume": 12247190.0}, {"date": "2020-02-06", "close": 3.85, "volume": 4735150.0}, {"date": "2020-02-07", "close": 3.82, "volume": 3862576.0}, {"date": "2020-02-10", "close": 3.73, "volume": 5770417.0}, {"date": "2020-02-11", "close": 3.85, "volume": 2985237.0}, {"date": "2020-02-12", "close": 4.11, "volume": 7958118.0}, {"date": "2020-02-13", "close": 4.28, "volume": 6086264.0}, {"date": "2020-02-14", "close": 4.3, "volume": 5059531.0}, {"date": "2020-02-18", "close": 4.36, "volume": 2240147.0}, {"date": "2020-02-19", "close": 4.36, "volume": 3078089.0}, {"date": "2020-02-20", "close": 4.32, "volume": 3131297.0}, {"date": "2020-02-21", "close": 4.33, "volume": 3853902.0}, {"date": "2020-02-24", "close": 4.27, "volume": 3373026.0}, {"date": "2020-02-25", "close": 4.15, "volume": 4191168.0}, {"date": "2020-02-26", "close": 4.06, "volume": 3946391.0}, {"date": "2020-02-27", "close": 3.89, "volume": 5216207.0}, {"date": "2020-02-28", "close": 3.9, "volume": 8387741.0}, {"date": "2020-03-02", "close": 4.18, "volume": 8123393.0}, {"date": "2020-03-03", "close": 4.8, "volume": 17556200.0}, {"date": "2020-03-04", "close": 4.8, "volume": 5883312.0}, {"date": "2020-03-05", "close": 4.65, "volume": 9431129.0}, {"date": "2020-03-06", "close": 4.41, "volume": 8986708.0}, {"date": "2020-03-09", "close": 4.02, "volume": 7941197.0}, {"date": "2020-03-10", "close": 4.46, "volume": 8016092.0}, {"date": "2020-03-11", "close": 4.3, "volume": 7585960.0}, {"date": "2020-03-12", "close": 4.09, "volume": 10236210.0}, {"date": "2020-03-13", "close": 4.12, "volume": 6843073.0}, {"date": "2020-03-16", "close": 3.9, "volume": 8473094.0}, {"date": "2020-03-17", "close": 4.5, "volume": 10848130.0}, {"date": "2020-03-18", "close": 3.83, "volume": 10621250.0}, {"date": "2020-03-19", "close": 3.9, "volume": 9684355.0}, {"date": "2020-03-20", "close": 3.24, "volume": 16679710.0}, {"date": "2020-03-23", "close": 2.98, "volume": 12797780.0}, {"date": "2020-03-24", "close": 3.75, "volume": 9844768.0}, {"date": "2020-03-25", "close": 3.99, "volume": 12476110.0}, {"date": "2020-03-26", "close": 4.18, "volume": 5495262.0}, {"date": "2020-03-27", "close": 3.75, "volume": 8114364.0}, {"date": "2020-03-30", "close": 4.05, "volume": 4368116.0}, {"date": "2020-03-31", "close": 3.32, "volume": 20305620.0}, {"date": "2020-04-01", "close": 3.05, "volume": 8775302.0}, {"date": "2020-04-02", "close": 3.4, "volume": 6677547.0}, {"date": "2020-04-03", "close": 3.33, "volume": 5304099.0}, {"date": "2020-04-06", "close": 3.39, "volume": 5172440.0}, {"date": "2020-04-07", "close": 3.53, "volume": 4433125.0}, {"date": "2020-04-08", "close": 3.58, "volume": 3366127.0}, {"date": "2020-04-09", "close": 3.58, "volume": 6471378.0}, {"date": "2020-04-13", "close": 3.58, "volume": 2368948.0}, {"date": "2020-04-14", "close": 3.65, "volume": 2864144.0}, {"date": "2020-04-15", "close": 3.54, "volume": 4706312.0}, {"date": "2020-04-16", "close": 3.53, "volume": 2909705.0}, {"date": "2020-04-17", "close": 3.51, "volume": 3370245.0}, {"date": "2020-04-20", "close": 3.38, "volume": 4739856.0}, {"date": "2020-04-21", "close": 3.12, "volume": 6265037.0}, {"date": "2020-04-22", "close": 3.28, "volume": 4240547.0}, {"date": "2020-04-23", "close": 3.24, "volume": 2857249.0}, {"date": "2020-04-24", "close": 3.3, "volume": 2412540.0}, {"date": "2020-04-27", "close": 3.34, "volume": 6482369.0}, {"date": "2020-04-28", "close": 3.44, "volume": 3294561.0}, {"date": "2020-04-29", "close": 3.67, "volume": 6134404.0}, {"date": "2020-04-30", "close": 3.63, "volume": 5109216.0}, {"date": "2020-05-01", "close": 3.39, "volume": 4333857.0}, {"date": "2020-05-04", "close": 3.35, "volume": 3984367.0}, {"date": "2020-05-05", "close": 3.35, "volume": 5445981.0}, {"date": "2020-05-06", "close": 2.99, "volume": 8309146.0}, {"date": "2020-05-07", "close": 3.06, "volume": 3900408.0}, {"date": "2020-05-08", "close": 3.08, "volume": 4226919.0}, {"date": "2020-05-11", "close": 3.11, "volume": 5298024.0}, {"date": "2020-05-12", "close": 2.85, "volume": 6127165.0}, {"date": "2020-05-13", "close": 2.79, "volume": 4319382.0}, {"date": "2020-05-14", "close": 2.57, "volume": 8331650.0}, {"date": "2020-05-15", "close": 2.7, "volume": 6211414.0}, {"date": "2020-05-18", "close": 2.85, "volume": 5344542.0}, {"date": "2020-05-19", "close": 2.72, "volume": 3158823.0}, {"date": "2020-05-20", "close": 3.05, "volume": 5802353.0}, {"date": "2020-05-21", "close": 3.36, "volume": 8506659.0}, {"date": "2020-05-22", "close": 3.17, "volume": 4707655.0}, {"date": "2020-05-26", "close": 3.22, "volume": 3971017.0}, {"date": "2020-05-27", "close": 3.31, "volume": 5662742.0}, {"date": "2020-05-28", "close": 3.15, "volume": 4296400.0}, {"date": "2020-05-29", "close": 3.05, "volume": 5139645.0}, {"date": "2020-06-01", "close": 3.18, "volume": 5000902.0}, {"date": "2020-06-02", "close": 3.19, "volume": 3027562.0}, {"date": "2020-06-03", "close": 3.3, "volume": 4169895.0}, {"date": "2020-06-04", "close": 3.31, "volume": 2979960.0}, {"date": "2020-06-05", "close": 3.43, "volume": 6359168.0}, {"date": "2020-06-08", "close": 3.71, "volume": 7261921.0}, {"date": "2020-06-09", "close": 3.55, "volume": 3983003.0}, {"date": "2020-06-10", "close": 3.35, "volume": 4037685.0}, {"date": "2020-06-11", "close": 3.11, "volume": 2941396.0}, {"date": "2020-06-12", "close": 3.15, "volume": 4364380.0}, {"date": "2020-06-15", "close": 2.94, "volume": 7356633.0}, {"date": "2020-06-16", "close": 3.03, "volume": 6022591.0}, {"date": "2020-06-17", "close": 2.77, "volume": 11009430.0}, {"date": "2020-06-18", "close": 2.66, "volume": 8684469.0}, {"date": "2020-06-19", "close": 2.68, "volume": 10831730.0}, {"date": "2020-06-22", "close": 2.6, "volume": 3135730.0}, {"date": "2020-06-23", "close": 2.6, "volume": 3306752.0}, {"date": "2020-06-24", "close": 2.53, "volume": 4519437.0}, {"date": "2020-06-25", "close": 2.63, "volume": 2929860.0}, {"date": "2020-06-26", "close": 2.49, "volume": 8822115.0}, {"date": "2020-06-29", "close": 2.56, "volume": 4162205.0}, {"date": "2020-06-30", "close": 2.31, "volume": 32500300.0}, {"date": "2020-07-01", "close": 2.22, "volume": 5953536.0}, {"date": "2020-07-02", "close": 2.28, "volume": 8298742.0}, {"date": "2020-07-06", "close": 2.32, "volume": 3189188.0}, {"date": "2020-07-07", "close": 2.23, "volume": 5795861.0}, {"date": "2020-07-08", "close": 2.2, "volume": 5045930.0}, {"date": "2020-07-09", "close": 2.07, "volume": 6289000.0}, {"date": "2020-07-10", "close": 2.09, "volume": 3369002.0}, {"date": "2020-07-13", "close": 2.04, "volume": 3858625.0}, {"date": "2020-07-14", "close": 2.05, "volume": 5050632.0}, {"date": "2020-07-15", "close": 2.23, "volume": 4409183.0}, {"date": "2020-07-16", "close": 2.18, "volume": 4428266.0}, {"date": "2020-07-17", "close": 2.18, "volume": 2233279.0}, {"date": "2020-07-20", "close": 2.13, "volume": 3558103.0}, {"date": "2020-07-21", "close": 2.2, "volume": 2912081.0}, {"date": "2020-07-22", "close": 2.18, "volume": 3020710.0}, {"date": "2020-07-23", "close": 2.2, "volume": 2771668.0}, {"date": "2020-07-24", "close": 2.19, "volume": 1660984.0}, {"date": "2020-07-27", "close": 2.18, "volume": 2312309.0}, {"date": "2020-07-28", "close": 2.33, "volume": 8663101.0}, {"date": "2020-07-29", "close": 2.15, "volume": 5431710.0}, {"date": "2020-07-30", "close": 2.01, "volume": 6245937.0}, {"date": "2020-07-31", "close": 2.04, "volume": 3877542.0}, {"date": "2020-08-03", "close": 2.05, "volume": 3919734.0}, {"date": "2020-08-04", "close": 2.1, "volume": 2920177.0}, {"date": "2020-08-05", "close": 2.22, "volume": 2888096.0}, {"date": "2020-08-06", "close": 2.18, "volume": 2246487.0}, {"date": "2020-08-07", "close": 2.35, "volume": 4493815.0}, {"date": "2020-08-10", "close": 2.67, "volume": 9833379.0}, {"date": "2020-08-11", "close": 2.47, "volume": 5253005.0}, {"date": "2020-08-12", "close": 2.51, "volume": 2118030.0}, {"date": "2020-08-13", "close": 2.55, "volume": 2334926.0}, {"date": "2020-08-14", "close": 2.57, "volume": 1901886.0}, {"date": "2020-08-17", "close": 2.48, "volume": 3089545.0}, {"date": "2020-08-18", "close": 2.45, "volume": 1776964.0}, {"date": "2020-08-19", "close": 2.73, "volume": 10011880.0}, {"date": "2020-08-20", "close": 2.74, "volume": 5177819.0}, {"date": "2020-08-21", "close": 2.61, "volume": 4396600.0}, {"date": "2020-08-24", "close": 2.66, "volume": 2584865.0}, {"date": "2020-08-25", "close": 2.59, "volume": 2601583.0}, {"date": "2020-08-26", "close": 2.56, "volume": 2613337.0}, {"date": "2020-08-27", "close": 2.53, "volume": 2931407.0}, {"date": "2020-08-28", "close": 2.37, "volume": 4925179.0}, {"date": "2020-08-31", "close": 3.02, "volume": 40129830.0}, {"date": "2020-09-01", "close": 3.29, "volume": 17733910.0}, {"date": "2020-09-02", "close": 3.35, "volume": 6868990.0}, {"date": "2020-09-03", "close": 3.54, "volume": 8120146.0}, {"date": "2020-09-04", "close": 3.46, "volume": 6357328.0}, {"date": "2020-09-08", "close": 3.35, "volume": 4631255.0}, {"date": "2020-09-09", "close": 3.56, "volume": 5969672.0}, {"date": "2020-09-10", "close": 3.53, "volume": 5641839.0}, {"date": "2020-09-11", "close": 3.71, "volume": 4246263.0}, {"date": "2020-09-14", "close": 3.75, "volume": 3581395.0}, {"date": "2020-09-15", "close": 3.53, "volume": 5094915.0}, {"date": "2020-09-16", "close": 3.46, "volume": 12032940.0}, {"date": "2020-09-17", "close": 3.08, "volume": 12766220.0}, {"date": "2020-09-18", "close": 3.28, "volume": 15457380.0}, {"date": "2020-09-21", "close": 3.18, "volume": 5501222.0}, {"date": "2020-09-22", "close": 3.13, "volume": 5748600.0}, {"date": "2020-09-23", "close": 3.03, "volume": 5186018.0}, {"date": "2020-09-24", "close": 3.03, "volume": 3988477.0}, {"date": "2020-09-25", "close": 3.08, "volume": 8987597.0}, {"date": "2020-09-28", "close": 3.27, "volume": 5531562.0}, {"date": "2020-09-29", "close": 3.5, "volume": 6448655.0}, {"date": "2020-09-30", "close": 3.35, "volume": 4144231.0}, {"date": "2020-10-01", "close": 3.16, "volume": 8219298.0}, {"date": "2020-10-02", "close": 3.41, "volume": 5198461.0}, {"date": "2020-10-05", "close": 3.47, "volume": 2744507.0}, {"date": "2020-10-06", "close": 3.44, "volume": 3058563.0}, {"date": "2020-10-07", "close": 3.4, "volume": 3227051.0}, {"date": "2020-10-08", "close": 3.45, "volume": 1648496.0}, {"date": "2020-10-09", "close": 3.43, "volume": 3452120.0}, {"date": "2020-10-12", "close": 3.63, "volume": 4070112.0}, {"date": "2020-10-13", "close": 3.63, "volume": 2934532.0}, {"date": "2020-10-14", "close": 3.52, "volume": 2524395.0}, {"date": "2020-10-15", "close": 3.58, "volume": 1649999.0}, {"date": "2020-10-16", "close": 3.51, "volume": 3414236.0}, {"date": "2020-10-19", "close": 3.53, "volume": 2570174.0}, {"date": "2020-10-20", "close": 3.61, "volume": 2048944.0}, {"date": "2020-10-21", "close": 3.73, "volume": 3640414.0}, {"date": "2020-10-22", "close": 3.76, "volume": 2330734.0}, {"date": "2020-10-23", "close": 3.79, "volume": 2937299.0}, {"date": "2020-10-26", "close": 3.83, "volume": 2946568.0}, {"date": "2020-10-27", "close": 3.83, "volume": 2123200.0}, {"date": "2020-10-28", "close": 3.66, "volume": 3644835.0}, {"date": "2020-10-29", "close": 4.08, "volume": 7058384.0}, {"date": "2020-10-30", "close": 3.93, "volume": 4403292.0}, {"date": "2020-11-02", "close": 4.07, "volume": 5246970.0}, {"date": "2020-11-03", "close": 4.1, "volume": 3571858.0}, {"date": "2020-11-04", "close": 4.1, "volume": 2590692.0}, {"date": "2020-11-05", "close": 4.25, "volume": 4987747.0}, {"date": "2020-11-06", "close": 4.23, "volume": 2896278.0}, {"date": "2020-11-09", "close": 4.3, "volume": 6123776.0}, {"date": "2020-11-10", "close": 4.52, "volume": 7966508.0}, {"date": "2020-11-11", "close": 4.51, "volume": 4069896.0}, {"date": "2020-11-12", "close": 4.48, "volume": 4411797.0}, {"date": "2020-11-13", "close": 4.5, "volume": 2273688.0}, {"date": "2020-11-16", "close": 4.59, "volume": 4822088.0}, {"date": "2020-11-17", "close": 4.56, "volume": 3553286.0}, {"date": "2020-11-18", "close": 4.43, "volume": 3961164.0}, {"date": "2020-11-19", "close": 4.56, "volume": 3829295.0}, {"date": "2020-11-20", "close": 4.63, "volume": 4223998.0}, {"date": "2020-11-23", "close": 4.53, "volume": 4319272.0}, {"date": "2020-11-24", "close": 4.56, "volume": 4290006.0}, {"date": "2020-11-25", "close": 4.19, "volume": 19099140.0}, {"date": "2020-11-27", "close": 4.15, "volume": 2432420.0}, {"date": "2020-11-30", "close": 4.54, "volume": 10301170.0}, {"date": "2020-12-01", "close": 4.68, "volume": 7075222.0}, {"date": "2020-12-02", "close": 4.65, "volume": 3298933.0}, {"date": "2020-12-03", "close": 4.7, "volume": 3247206.0}, {"date": "2020-12-04", "close": 4.76, "volume": 2970123.0}, {"date": "2020-12-07", "close": 4.71, "volume": 3900191.0}, {"date": "2020-12-08", "close": 4.6, "volume": 4416423.0}, {"date": "2020-12-09", "close": 4.49, "volume": 5448021.0}, {"date": "2020-12-10", "close": 4.36, "volume": 5196573.0}, {"date": "2020-12-11", "close": 4.32, "volume": 3643267.0}, {"date": "2020-12-14", "close": 4.2, "volume": 4555905.0}, {"date": "2020-12-15", "close": 4.4, "volume": 2721221.0}, {"date": "2020-12-16", "close": 4.29, "volume": 3963098.0}, {"date": "2020-12-17", "close": 4.35, "volume": 3979077.0}, {"date": "2020-12-18", "close": 4.25, "volume": 9982397.0}, {"date": "2020-12-21", "close": 4.15, "volume": 6598803.0}, {"date": "2020-12-22", "close": 4.12, "volume": 4641549.0}, {"date": "2020-12-23", "close": 4.26, "volume": 4185808.0}, {"date": "2020-12-24", "close": 4.36, "volume": 1720141.0}, {"date": "2020-12-28", "close": 4.16, "volume": 3538327.0}, {"date": "2020-12-29", "close": 4.16, "volume": 2846848.0}, {"date": "2020-12-30", "close": 4.12, "volume": 3628004.0}, {"date": "2020-12-31", "close": 3.78, "volume": 9566624.0}, {"date": "2021-01-04", "close": 2.69, "volume": 38403080.0}, {"date": "2021-01-05", "close": 2.75, "volume": 19712070.0}, {"date": "2021-01-06", "close": 2.79, "volume": 9408906.0}, {"date": "2021-01-07", "close": 2.83, "volume": 6485904.0}, {"date": "2021-01-08", "close": 3.12, "volume": 11453160.0}, {"date": "2021-01-11", "close": 3.1, "volume": 9231348.0}, {"date": "2021-01-12", "close": 3.14, "volume": 4909110.0}, {"date": "2021-01-13", "close": 3.13, "volume": 7949037.0}, {"date": "2021-01-14", "close": 3.2, "volume": 4343874.0}, {"date": "2021-01-15", "close": 3.11, "volume": 5393664.0}, {"date": "2021-01-19", "close": 3.09, "volume": 5614046.0}, {"date": "2021-01-20", "close": 3.15, "volume": 6049440.0}, {"date": "2021-01-21", "close": 3.07, "volume": 4487639.0}, {"date": "2021-01-22", "close": 3.11, "volume": 6507941.0}, {"date": "2021-01-25", "close": 3.16, "volume": 5916854.0}, {"date": "2021-01-26", "close": 3.15, "volume": 3536255.0}, {"date": "2021-01-27", "close": 2.92, "volume": 14815160.0}, {"date": "2021-01-28", "close": 2.88, "volume": 6770222.0}, {"date": "2021-01-29", "close": 2.84, "volume": 7685231.0}, {"date": "2021-02-01", "close": 3.09, "volume": 8846583.0}, {"date": "2021-02-02", "close": 3.23, "volume": 6379895.0}, {"date": "2021-02-03", "close": 3.25, "volume": 4873220.0}, {"date": "2021-02-04", "close": 3.57, "volume": 11537580.0}, {"date": "2021-02-05", "close": 3.7, "volume": 12336010.0}, {"date": "2021-02-08", "close": 3.74, "volume": 9831028.0}, {"date": "2021-02-09", "close": 3.84, "volume": 9936281.0}, {"date": "2021-02-10", "close": 4.14, "volume": 27154320.0}, {"date": "2021-02-11", "close": 4.12, "volume": 11386500.0}, {"date": "2021-02-12", "close": 4.11, "volume": 12811420.0}, {"date": "2021-02-16", "close": 3.77, "volume": 13104560.0}, {"date": "2021-02-17", "close": 3.36, "volume": 20404330.0}, {"date": "2021-02-18", "close": 3.37, "volume": 6625026.0}, {"date": "2021-02-19", "close": 3.28, "volume": 7221816.0}, {"date": "2021-02-22", "close": 3.16, "volume": 12493460.0}, {"date": "2021-02-23", "close": 3.03, "volume": 8397180.0}, {"date": "2021-02-24", "close": 3.13, "volume": 9103607.0}, {"date": "2021-02-25", "close": 3.18, "volume": 9707040.0}, {"date": "2021-02-26", "close": 3.12, "volume": 5282191.0}, {"date": "2021-03-01", "close": 3.31, "volume": 10219490.0}, {"date": "2021-03-02", "close": 3.23, "volume": 5104091.0}, {"date": "2021-03-03", "close": 3.27, "volume": 7206382.0}, {"date": "2021-03-04", "close": 3.17, "volume": 8415709.0}, {"date": "2021-03-05", "close": 3.23, "volume": 6081529.0}, {"date": "2021-03-08", "close": 3.3, "volume": 4440416.0}, {"date": "2021-03-09", "close": 3.3, "volume": 4192363.0}, {"date": "2021-03-10", "close": 3.34, "volume": 4984382.0}, {"date": "2021-03-11", "close": 3.54, "volume": 7389362.0}, {"date": "2021-03-12", "close": 3.55, "volume": 6542601.0}, {"date": "2021-03-15", "close": 3.57, "volume": 5663455.0}, {"date": "2021-03-16", "close": 3.46, "volume": 5122352.0}, {"date": "2021-03-17", "close": 3.53, "volume": 4294638.0}, {"date": "2021-03-18", "close": 3.48, "volume": 4542379.0}, {"date": "2021-03-19", "close": 3.47, "volume": 11156660.0}, {"date": "2021-03-22", "close": 3.39, "volume": 3271481.0}, {"date": "2021-03-23", "close": 3.32, "volume": 4405264.0}, {"date": "2021-03-24", "close": 3.3, "volume": 4359499.0}, {"date": "2021-03-25", "close": 3.31, "volume": 3995772.0}, {"date": "2021-03-26", "close": 3.33, "volume": 4615689.0}, {"date": "2021-03-29", "close": 3.28, "volume": 3223471.0}, {"date": "2021-03-30", "close": 3.38, "volume": 2603920.0}, {"date": "2021-03-31", "close": 3.32, "volume": 4386663.0}, {"date": "2021-04-01", "close": 3.41, "volume": 3512651.0}, {"date": "2021-04-05", "close": 3.48, "volume": 2473173.0}, {"date": "2021-04-06", "close": 3.51, "volume": 2966790.0}, {"date": "2021-04-07", "close": 3.38, "volume": 10266840.0}, {"date": "2021-04-08", "close": 3.46, "volume": 4902731.0}, {"date": "2021-04-09", "close": 3.55, "volume": 6546669.0}, {"date": "2021-04-12", "close": 3.49, "volume": 3956558.0}, {"date": "2021-04-13", "close": 3.44, "volume": 5101625.0}, {"date": "2021-04-14", "close": 3.54, "volume": 5914675.0}, {"date": "2021-04-15", "close": 3.54, "volume": 3139777.0}, {"date": "2021-04-16", "close": 3.62, "volume": 6120128.0}, {"date": "2021-04-19", "close": 3.65, "volume": 4267036.0}, {"date": "2021-04-20", "close": 3.66, "volume": 5369630.0}, {"date": "2021-04-21", "close": 3.76, "volume": 6818132.0}, {"date": "2021-04-22", "close": 3.74, "volume": 7783466.0}, {"date": "2021-04-23", "close": 3.82, "volume": 6790919.0}, {"date": "2021-04-26", "close": 3.93, "volume": 6968598.0}, {"date": "2021-04-27", "close": 3.82, "volume": 8490121.0}, {"date": "2021-04-28", "close": 4.4, "volume": 27571170.0}, {"date": "2021-04-29", "close": 4.38, "volume": 16209200.0}, {"date": "2021-04-30", "close": 4.32, "volume": 116040700.0}, {"date": "2021-05-03", "close": 4.38, "volume": 12844100.0}, {"date": "2021-05-04", "close": 4.29, "volume": 13123160.0}, {"date": "2021-05-05", "close": 4.3, "volume": 4807904.0}, {"date": "2021-05-06", "close": 4.28, "volume": 7483416.0}, {"date": "2021-05-07", "close": 4.33, "volume": 5184783.0}, {"date": "2021-05-10", "close": 4.21, "volume": 5653593.0}, {"date": "2021-05-11", "close": 4.08, "volume": 6395963.0}, {"date": "2021-05-12", "close": 3.85, "volume": 9314807.0}, {"date": "2021-05-13", "close": 3.88, "volume": 12502660.0}, {"date": "2021-05-14", "close": 4.1, "volume": 7002762.0}, {"date": "2021-05-17", "close": 4.11, "volume": 4193000.0}, {"date": "2021-05-18", "close": 4.06, "volume": 3924179.0}, {"date": "2021-05-19", "close": 4.08, "volume": 6262481.0}, {"date": "2021-05-20", "close": 4.12, "volume": 2337876.0}, {"date": "2021-05-21", "close": 4.19, "volume": 4732650.0}, {"date": "2021-05-24", "close": 4.17, "volume": 2745170.0}, {"date": "2021-05-25", "close": 4.1, "volume": 3614487.0}, {"date": "2021-05-26", "close": 4.24, "volume": 3454255.0}, {"date": "2021-05-27", "close": 4.22, "volume": 2929481.0}, {"date": "2021-05-28", "close": 4.2, "volume": 3327305.0}, {"date": "2021-06-01", "close": 4.18, "volume": 3102234.0}, {"date": "2021-06-02", "close": 4.2, "volume": 4964214.0}, {"date": "2021-06-03", "close": 4.19, "volume": 5708969.0}, {"date": "2021-06-04", "close": 4.12, "volume": 2568812.0}, {"date": "2021-06-07", "close": 4.19, "volume": 2809173.0}, {"date": "2021-06-08", "close": 4.27, "volume": 4273310.0}, {"date": "2021-06-09", "close": 4.18, "volume": 2811786.0}, {"date": "2021-06-10", "close": 4.06, "volume": 3283585.0}, {"date": "2021-06-11", "close": 4.11, "volume": 2430561.0}, {"date": "2021-06-14", "close": 4.15, "volume": 2862156.0}, {"date": "2021-06-15", "close": 4.24, "volume": 6298505.0}, {"date": "2021-06-16", "close": 4.22, "volume": 3420184.0}, {"date": "2021-06-17", "close": 4.14, "volume": 3824951.0}, {"date": "2021-06-18", "close": 4.0, "volume": 7593934.0}, {"date": "2021-06-21", "close": 4.12, "volume": 3842749.0}, {"date": "2021-06-22", "close": 4.05, "volume": 1450504.0}, {"date": "2021-06-23", "close": 3.98, "volume": 3406277.0}, {"date": "2021-06-24", "close": 4.06, "volume": 1915288.0}, {"date": "2021-06-25", "close": 4.1, "volume": 7646885.0}, {"date": "2021-06-28", "close": 3.98, "volume": 4331520.0}, {"date": "2021-06-29", "close": 3.92, "volume": 2348173.0}, {"date": "2021-06-30", "close": 3.9, "volume": 2091133.0}, {"date": "2021-07-01", "close": 3.95, "volume": 1687680.0}, {"date": "2021-07-02", "close": 3.86, "volume": 2696251.0}, {"date": "2021-07-06", "close": 3.75, "volume": 2700306.0}, {"date": "2021-07-07", "close": 3.72, "volume": 3210813.0}, {"date": "2021-07-08", "close": 3.58, "volume": 5531274.0}, {"date": "2021-07-09", "close": 3.65, "volume": 4720631.0}, {"date": "2021-07-12", "close": 3.66, "volume": 2208591.0}, {"date": "2021-07-13", "close": 3.5, "volume": 3405599.0}, {"date": "2021-07-14", "close": 3.52, "volume": 3041201.0}, {"date": "2021-07-15", "close": 3.54, "volume": 1990762.0}, {"date": "2021-07-16", "close": 3.45, "volume": 2667376.0}, {"date": "2021-07-19", "close": 3.29, "volume": 5389337.0}, {"date": "2021-07-20", "close": 3.23, "volume": 5953803.0}, {"date": "2021-07-21", "close": 3.46, "volume": 3444930.0}, {"date": "2021-07-22", "close": 3.37, "volume": 1863361.0}, {"date": "2021-07-23", "close": 3.26, "volume": 2256101.0}, {"date": "2021-07-26", "close": 3.34, "volume": 2624979.0}, {"date": "2021-07-27", "close": 3.3, "volume": 1806290.0}, {"date": "2021-07-28", "close": 3.32, "volume": 1634866.0}, {"date": "2021-07-29", "close": 3.36, "volume": 1727583.0}, {"date": "2021-07-30", "close": 3.34, "volume": 2562238.0}, {"date": "2021-08-02", "close": 3.35, "volume": 2744912.0}, {"date": "2021-08-03", "close": 3.4, "volume": 3231751.0}, {"date": "2021-08-04", "close": 3.37, "volume": 6123068.0}, {"date": "2021-08-05", "close": 3.5, "volume": 2920996.0}, {"date": "2021-08-06", "close": 3.6, "volume": 2640051.0}, {"date": "2021-08-09", "close": 3.68, "volume": 3813283.0}, {"date": "2021-08-10", "close": 3.69, "volume": 2832982.0}, {"date": "2021-08-11", "close": 3.74, "volume": 2177688.0}, {"date": "2021-08-12", "close": 3.67, "volume": 1676725.0}, {"date": "2021-08-13", "close": 3.7, "volume": 1633593.0}, {"date": "2021-08-16", "close": 3.66, "volume": 4641760.0}, {"date": "2021-08-17", "close": 3.62, "volume": 2020261.0}, {"date": "2021-08-18", "close": 3.48, "volume": 2125394.0}, {"date": "2021-08-19", "close": 3.34, "volume": 3274242.0}, {"date": "2021-08-20", "close": 3.35, "volume": 2298513.0}, {"date": "2021-08-23", "close": 3.52, "volume": 3294493.0}, {"date": "2021-08-24", "close": 3.58, "volume": 2126485.0}, {"date": "2021-08-25", "close": 3.65, "volume": 2822944.0}, {"date": "2021-08-26", "close": 3.6, "volume": 1813344.0}, {"date": "2021-08-27", "close": 3.72, "volume": 2454079.0}, {"date": "2021-08-30", "close": 3.65, "volume": 1543658.0}, {"date": "2021-08-31", "close": 3.75, "volume": 3642123.0}, {"date": "2021-09-01", "close": 3.72, "volume": 3315012.0}, {"date": "2021-09-02", "close": 3.73, "volume": 2940912.0}, {"date": "2021-09-03", "close": 3.65, "volume": 2472813.0}, {"date": "2021-09-07", "close": 3.62, "volume": 1639890.0}, {"date": "2021-09-08", "close": 3.65, "volume": 2718383.0}, {"date": "2021-09-09", "close": 3.61, "volume": 2458157.0}, {"date": "2021-09-10", "close": 3.43, "volume": 3482696.0}, {"date": "2021-09-13", "close": 3.68, "volume": 4432399.0}, {"date": "2021-09-14", "close": 3.58, "volume": 3190469.0}, {"date": "2021-09-15", "close": 3.66, "volume": 2691890.0}, {"date": "2021-09-16", "close": 3.61, "volume": 3874932.0}, {"date": "2021-09-17", "close": 3.52, "volume": 8799300.0}, {"date": "2021-09-20", "close": 3.38, "volume": 5734446.0}, {"date": "2021-09-21", "close": 3.34, "volume": 2340767.0}, {"date": "2021-09-22", "close": 3.41, "volume": 2635076.0}, {"date": "2021-09-23", "close": 3.53, "volume": 2229016.0}, {"date": "2021-09-24", "close": 3.69, "volume": 4310614.0}, {"date": "2021-09-27", "close": 3.89, "volume": 4858704.0}, {"date": "2021-09-28", "close": 3.76, "volume": 3729103.0}, {"date": "2021-09-29", "close": 3.74, "volume": 3787020.0}, {"date": "2021-09-30", "close": 3.75, "volume": 3909629.0}, {"date": "2021-10-01", "close": 3.88, "volume": 3577353.0}, {"date": "2021-10-04", "close": 3.87, "volume": 2961463.0}, {"date": "2021-10-05", "close": 4.06, "volume": 5627251.0}, {"date": "2021-10-06", "close": 4.02, "volume": 3250842.0}, {"date": "2021-10-07", "close": 4.09, "volume": 1880736.0}, {"date": "2021-10-08", "close": 4.11, "volume": 2518805.0}, {"date": "2021-10-11", "close": 4.16, "volume": 2780020.0}, {"date": "2021-10-12", "close": 4.27, "volume": 4048736.0}, {"date": "2021-10-13", "close": 4.34, "volume": 3669516.0}, {"date": "2021-10-14", "close": 4.43, "volume": 2396519.0}, {"date": "2021-10-15", "close": 4.34, "volume": 3977715.0}, {"date": "2021-10-18", "close": 4.37, "volume": 3076851.0}, {"date": "2021-10-19", "close": 4.45, "volume": 2500178.0}, {"date": "2021-10-20", "close": 4.5, "volume": 1918494.0}, {"date": "2021-10-21", "close": 4.47, "volume": 3479987.0}, {"date": "2021-10-22", "close": 4.48, "volume": 2183656.0}, {"date": "2021-10-25", "close": 4.44, "volume": 2279174.0}, {"date": "2021-10-26", "close": 4.4, "volume": 1817796.0}, {"date": "2021-10-27", "close": 4.27, "volume": 2865301.0}, {"date": "2021-10-28", "close": 4.31, "volume": 1669294.0}, {"date": "2021-10-29", "close": 4.11, "volume": 3730211.0}, {"date": "2021-11-01", "close": 4.4, "volume": 2816515.0}, {"date": "2021-11-02", "close": 4.54, "volume": 5331880.0}, {"date": "2021-11-03", "close": 4.35, "volume": 7562469.0}, {"date": "2021-11-04", "close": 4.27, "volume": 4046782.0}, {"date": "2021-11-05", "close": 4.37, "volume": 3268071.0}, {"date": "2021-11-08", "close": 4.33, "volume": 2361519.0}, {"date": "2021-11-09", "close": 4.24, "volume": 2569263.0}, {"date": "2021-11-10", "close": 4.29, "volume": 2788068.0}, {"date": "2021-11-11", "close": 4.31, "volume": 2656443.0}, {"date": "2021-11-12", "close": 4.34, "volume": 2191072.0}, {"date": "2021-11-15", "close": 4.33, "volume": 3012908.0}, {"date": "2021-11-16", "close": 4.33, "volume": 1776654.0}, {"date": "2021-11-17", "close": 4.12, "volume": 3139351.0}, {"date": "2021-11-18", "close": 3.95, "volume": 3581932.0}, {"date": "2021-11-19", "close": 4.03, "volume": 2931746.0}, {"date": "2021-11-22", "close": 4.1, "volume": 2201494.0}, {"date": "2021-11-23", "close": 4.09, "volume": 1588570.0}, {"date": "2021-11-24", "close": 4.05, "volume": 1209476.0}, {"date": "2021-11-26", "close": 3.94, "volume": 2135111.0}, {"date": "2021-11-29", "close": 3.85, "volume": 3291621.0}, {"date": "2021-11-30", "close": 3.82, "volume": 4803410.0}, {"date": "2021-12-01", "close": 3.85, "volume": 4062828.0}, {"date": "2021-12-02", "close": 3.97, "volume": 2580178.0}, {"date": "2021-12-03", "close": 3.9, "volume": 6356817.0}, {"date": "2021-12-06", "close": 3.95, "volume": 3939949.0}, {"date": "2021-12-07", "close": 3.98, "volume": 3471036.0}, {"date": "2021-12-08", "close": 4.04, "volume": 2014133.0}, {"date": "2021-12-09", "close": 4.1, "volume": 2201735.0}, {"date": "2021-12-10", "close": 4.12, "volume": 1867107.0}, {"date": "2021-12-13", "close": 4.01, "volume": 2845428.0}, {"date": "2021-12-14", "close": 4.06, "volume": 3231799.0}, {"date": "2021-12-15", "close": 4.0, "volume": 5890395.0}, {"date": "2021-12-16", "close": 4.05, "volume": 3754680.0}, {"date": "2021-12-17", "close": 4.0, "volume": 9221349.0}, {"date": "2021-12-20", "close": 3.85, "volume": 3319266.0}, {"date": "2021-12-21", "close": 4.01, "volume": 1839266.0}, {"date": "2021-12-22", "close": 4.11, "volume": 2089161.0}, {"date": "2021-12-23", "close": 4.09, "volume": 2186586.0}, {"date": "2021-12-27", "close": 4.11, "volume": 2190852.0}, {"date": "2021-12-28", "close": 4.11, "volume": 1585510.0}, {"date": "2021-12-29", "close": 4.08, "volume": 1330008.0}, {"date": "2021-12-30", "close": 4.12, "volume": 2787168.0}, {"date": "2021-12-31", "close": 4.05, "volume": 1372214.0}, {"date": "2022-01-03", "close": 4.11, "volume": 2188170.0}, {"date": "2022-01-04", "close": 4.24, "volume": 3349420.0}, {"date": "2022-01-05", "close": 4.17, "volume": 2360711.0}, {"date": "2022-01-06", "close": 4.19, "volume": 1520797.0}, {"date": "2022-01-07", "close": 4.26, "volume": 2832386.0}, {"date": "2022-01-10", "close": 4.38, "volume": 4241458.0}, {"date": "2022-01-11", "close": 4.45, "volume": 2884122.0}, {"date": "2022-01-12", "close": 4.42, "volume": 3631329.0}, {"date": "2022-01-13", "close": 4.4, "volume": 2726100.0}, {"date": "2022-01-14", "close": 4.41, "volume": 2632459.0}, {"date": "2022-01-18", "close": 4.26, "volume": 2098992.0}, {"date": "2022-01-19", "close": 4.16, "volume": 2798205.0}, {"date": "2022-01-20", "close": 4.12, "volume": 2910872.0}, {"date": "2022-01-21", "close": 3.95, "volume": 5601605.0}, {"date": "2022-01-24", "close": 3.89, "volume": 5597514.0}, {"date": "2022-01-25", "close": 3.88, "volume": 3506857.0}, {"date": "2022-01-26", "close": 3.83, "volume": 3810759.0}, {"date": "2022-01-27", "close": 3.74, "volume": 3571486.0}, {"date": "2022-01-28", "close": 3.83, "volume": 3297599.0}, {"date": "2022-01-31", "close": 3.9, "volume": 3471672.0}, {"date": "2022-02-01", "close": 3.91, "volume": 3353540.0}, {"date": "2022-02-02", "close": 3.96, "volume": 3919146.0}, {"date": "2022-02-03", "close": 3.92, "volume": 2858644.0}, {"date": "2022-02-04", "close": 3.95, "volume": 3318059.0}, {"date": "2022-02-07", "close": 4.04, "volume": 2563259.0}, {"date": "2022-02-08", "close": 4.34, "volume": 5144058.0}, {"date": "2022-02-09", "close": 4.36, "volume": 3344846.0}, {"date": "2022-02-10", "close": 4.28, "volume": 4280797.0}, {"date": "2022-02-11", "close": 4.21, "volume": 3320337.0}, {"date": "2022-02-14", "close": 4.09, "volume": 4132652.0}, {"date": "2022-02-15", "close": 4.29, "volume": 3022870.0}, {"date": "2022-02-16", "close": 4.29, "volume": 3718956.0}, {"date": "2022-02-17", "close": 4.27, "volume": 3033777.0}, {"date": "2022-02-18", "close": 4.21, "volume": 2514091.0}, {"date": "2022-02-22", "close": 4.08, "volume": 4443727.0}, {"date": "2022-02-23", "close": 4.04, "volume": 5738408.0}, {"date": "2022-02-24", "close": 4.02, "volume": 3730380.0}, {"date": "2022-02-25", "close": 4.05, "volume": 3697746.0}, {"date": "2022-02-28", "close": 4.06, "volume": 8921141.0}, {"date": "2022-03-01", "close": 4.0, "volume": 6355516.0}, {"date": "2022-03-02", "close": 4.11, "volume": 4250456.0}, {"date": "2022-03-03", "close": 4.04, "volume": 3259835.0}, {"date": "2022-03-04", "close": 3.91, "volume": 3902781.0}, {"date": "2022-03-07", "close": 3.79, "volume": 4599560.0}, {"date": "2022-03-08", "close": 3.72, "volume": 9210880.0}, {"date": "2022-03-09", "close": 3.82, "volume": 3462691.0}, {"date": "2022-03-10", "close": 3.75, "volume": 5196154.0}, {"date": "2022-03-11", "close": 3.7, "volume": 2580572.0}, {"date": "2022-03-14", "close": 3.74, "volume": 3626278.0}, {"date": "2022-03-15", "close": 3.75, "volume": 4210204.0}, {"date": "2022-03-16", "close": 3.82, "volume": 3952434.0}, {"date": "2022-03-17", "close": 3.84, "volume": 2569338.0}, {"date": "2022-03-18", "close": 3.78, "volume": 5939751.0}, {"date": "2022-03-21", "close": 3.74, "volume": 3696188.0}, {"date": "2022-03-22", "close": 3.82, "volume": 5379692.0}, {"date": "2022-03-23", "close": 3.73, "volume": 4845347.0}, {"date": "2022-03-24", "close": 3.73, "volume": 2388977.0}, {"date": "2022-03-25", "close": 3.82, "volume": 3131605.0}, {"date": "2022-03-28", "close": 3.78, "volume": 2336316.0}, {"date": "2022-03-29", "close": 3.88, "volume": 3364426.0}, {"date": "2022-03-30", "close": 3.8, "volume": 2222348.0}, {"date": "2022-03-31", "close": 3.78, "volume": 5312375.0}, {"date": "2022-04-01", "close": 3.81, "volume": 3244746.0}, {"date": "2022-04-04", "close": 3.81, "volume": 2601971.0}, {"date": "2022-04-05", "close": 3.81, "volume": 3384902.0}, {"date": "2022-04-06", "close": 3.76, "volume": 3394465.0}, {"date": "2022-04-07", "close": 3.72, "volume": 4803906.0}, {"date": "2022-04-08", "close": 3.73, "volume": 3221378.0}, {"date": "2022-04-11", "close": 3.66, "volume": 4910179.0}, {"date": "2022-04-12", "close": 3.65, "volume": 3853875.0}, {"date": "2022-04-13", "close": 3.76, "volume": 2429617.0}, {"date": "2022-04-14", "close": 3.75, "volume": 4043747.0}, {"date": "2022-04-18", "close": 3.72, "volume": 2118658.0}, {"date": "2022-04-19", "close": 3.79, "volume": 3134670.0}, {"date": "2022-04-20", "close": 3.95, "volume": 3916315.0}, {"date": "2022-04-21", "close": 3.91, "volume": 4067615.0}, {"date": "2022-04-22", "close": 3.83, "volume": 3390060.0}, {"date": "2022-04-25", "close": 3.76, "volume": 4032196.0}, {"date": "2022-04-26", "close": 3.58, "volume": 3517993.0}, {"date": "2022-04-27", "close": 3.56, "volume": 2374505.0}, {"date": "2022-04-28", "close": 3.81, "volume": 3883095.0}, {"date": "2022-04-29", "close": 3.71, "volume": 3035084.0}, {"date": "2022-05-02", "close": 3.71, "volume": 3527312.0}, {"date": "2022-05-03", "close": 4.0, "volume": 7329165.0}, {"date": "2022-05-04", "close": 4.12, "volume": 5742148.0}, {"date": "2022-05-05", "close": 4.03, "volume": 3726648.0}, {"date": "2022-05-06", "close": 4.05, "volume": 2741893.0}, {"date": "2022-05-09", "close": 3.95, "volume": 4012386.0}, {"date": "2022-05-10", "close": 3.84, "volume": 5165160.0}, {"date": "2022-05-11", "close": 3.84, "volume": 4100227.0}, {"date": "2022-05-12", "close": 3.82, "volume": 4039007.0}, {"date": "2022-05-13", "close": 3.94, "volume": 3425500.0}, {"date": "2022-05-16", "close": 3.94, "volume": 2770983.0}, {"date": "2022-05-17", "close": 4.07, "volume": 2173323.0}, {"date": "2022-05-18", "close": 4.0, "volume": 4248072.0}, {"date": "2022-05-19", "close": 3.96, "volume": 4494086.0}, {"date": "2022-05-20", "close": 3.92, "volume": 3680360.0}, {"date": "2022-05-23", "close": 3.94, "volume": 4703730.0}, {"date": "2022-05-24", "close": 3.94, "volume": 3961530.0}, {"date": "2022-05-25", "close": 3.98, "volume": 2251282.0}, {"date": "2022-05-26", "close": 4.1, "volume": 2639492.0}, {"date": "2022-05-27", "close": 4.09, "volume": 2564410.0}, {"date": "2022-05-31", "close": 4.05, "volume": 4050892.0}, {"date": "2022-06-01", "close": 4.05, "volume": 2310548.0}, {"date": "2022-06-02", "close": 4.08, "volume": 1867578.0}, {"date": "2022-06-03", "close": 3.99, "volume": 2408467.0}, {"date": "2022-06-06", "close": 4.08, "volume": 2876694.0}, {"date": "2022-06-07", "close": 4.1, "volume": 2123034.0}, {"date": "2022-06-08", "close": 4.05, "volume": 2514102.0}, {"date": "2022-06-09", "close": 3.92, "volume": 3294079.0}, {"date": "2022-06-10", "close": 3.94, "volume": 4160008.0}, {"date": "2022-06-13", "close": 3.66, "volume": 4737398.0}, {"date": "2022-06-14", "close": 3.7, "volume": 3562840.0}, {"date": "2022-06-15", "close": 3.77, "volume": 4252087.0}, {"date": "2022-06-16", "close": 3.56, "volume": 3771202.0}, {"date": "2022-06-17", "close": 3.47, "volume": 5883135.0}, {"date": "2022-06-21", "close": 3.56, "volume": 3104783.0}, {"date": "2022-06-22", "close": 3.52, "volume": 3357919.0}, {"date": "2022-06-23", "close": 3.48, "volume": 3268318.0}, {"date": "2022-06-24", "close": 3.59, "volume": 3216113.0}, {"date": "2022-06-27", "close": 3.66, "volume": 1894053.0}, {"date": "2022-06-28", "close": 3.58, "volume": 3726616.0}, {"date": "2022-06-29", "close": 3.52, "volume": 1833481.0}, {"date": "2022-06-30", "close": 3.53, "volume": 3008331.0}, {"date": "2022-07-01", "close": 3.64, "volume": 3504354.0}, {"date": "2022-07-05", "close": 3.6, "volume": 4231946.0}, {"date": "2022-07-06", "close": 3.59, "volume": 3225891.0}, {"date": "2022-07-07", "close": 3.58, "volume": 2213513.0}, {"date": "2022-07-08", "close": 3.66, "volume": 2620625.0}, {"date": "2022-07-11", "close": 3.72, "volume": 3642699.0}, {"date": "2022-07-12", "close": 3.84, "volume": 3085881.0}, {"date": "2022-07-13", "close": 3.97, "volume": 3205025.0}, {"date": "2022-07-14", "close": 3.86, "volume": 3397047.0}, {"date": "2022-07-15", "close": 3.97, "volume": 2790042.0}, {"date": "2022-07-18", "close": 3.96, "volume": 2254342.0}, {"date": "2022-07-19", "close": 4.09, "volume": 2981228.0}, {"date": "2022-07-20", "close": 4.09, "volume": 2890894.0}, {"date": "2022-07-21", "close": 4.0, "volume": 2817412.0}, {"date": "2022-07-22", "close": 3.93, "volume": 2631748.0}, {"date": "2022-07-25", "close": 4.03, "volume": 2009930.0}, {"date": "2022-07-26", "close": 4.08, "volume": 2433621.0}, {"date": "2022-07-27", "close": 4.19, "volume": 2442767.0}, {"date": "2022-07-28", "close": 4.17, "volume": 1704381.0}, {"date": "2022-07-29", "close": 4.25, "volume": 2684831.0}, {"date": "2022-08-01", "close": 4.16, "volume": 3833288.0}, {"date": "2022-08-02", "close": 4.18, "volume": 2684823.0}, {"date": "2022-08-03", "close": 4.24, "volume": 4769425.0}, {"date": "2022-08-04", "close": 4.19, "volume": 3708116.0}, {"date": "2022-08-05", "close": 4.22, "volume": 2323059.0}, {"date": "2022-08-08", "close": 4.26, "volume": 2393799.0}, {"date": "2022-08-09", "close": 4.35, "volume": 4754549.0}, {"date": "2022-08-10", "close": 4.38, "volume": 3606201.0}, {"date": "2022-08-11", "close": 4.38, "volume": 3428239.0}, {"date": "2022-08-12", "close": 4.41, "volume": 2262206.0}, {"date": "2022-08-15", "close": 4.27, "volume": 3898354.0}, {"date": "2022-08-16", "close": 4.41, "volume": 3801703.0}, {"date": "2022-08-17", "close": 4.41, "volume": 3290107.0}, {"date": "2022-08-18", "close": 4.4, "volume": 2714129.0}, {"date": "2022-08-19", "close": 4.29, "volume": 2879705.0}, {"date": "2022-08-22", "close": 4.32, "volume": 3345234.0}, {"date": "2022-08-23", "close": 4.37, "volume": 2252980.0}, {"date": "2022-08-24", "close": 4.35, "volume": 1386661.0}, {"date": "2022-08-25", "close": 4.44, "volume": 2309428.0}, {"date": "2022-08-26", "close": 4.35, "volume": 2260602.0}, {"date": "2022-08-29", "close": 4.27, "volume": 2227763.0}, {"date": "2022-08-30", "close": 4.17, "volume": 1758105.0}, {"date": "2022-08-31", "close": 4.22, "volume": 3995905.0}, {"date": "2022-09-01", "close": 4.17, "volume": 2124987.0}, {"date": "2022-09-02", "close": 4.13, "volume": 2418512.0}, {"date": "2022-09-06", "close": 3.97, "volume": 5086132.0}, {"date": "2022-09-07", "close": 4.01, "volume": 3480515.0}, {"date": "2022-09-08", "close": 4.02, "volume": 1990291.0}, {"date": "2022-09-09", "close": 4.09, "volume": 2039200.0}, {"date": "2022-09-12", "close": 4.11, "volume": 2362221.0}, {"date": "2022-09-13", "close": 4.0, "volume": 2888802.0}, {"date": "2022-09-14", "close": 3.95, "volume": 2846554.0}, {"date": "2022-09-15", "close": 3.89, "volume": 3303053.0}, {"date": "2022-09-16", "close": 3.89, "volume": 7525382.0}, {"date": "2022-09-19", "close": 3.91, "volume": 2726792.0}, {"date": "2022-09-20", "close": 3.91, "volume": 2467003.0}, {"date": "2022-09-21", "close": 3.85, "volume": 1894121.0}, {"date": "2022-09-22", "close": 3.78, "volume": 2428989.0}, {"date": "2022-09-23", "close": 3.58, "volume": 4442221.0}, {"date": "2022-09-26", "close": 3.5, "volume": 4818428.0}, {"date": "2022-09-27", "close": 3.51, "volume": 3453452.0}, {"date": "2022-09-28", "close": 3.68, "volume": 4217977.0}, {"date": "2022-09-29", "close": 3.55, "volume": 2158056.0}, {"date": "2022-09-30", "close": 3.5, "volume": 3711351.0}, {"date": "2022-10-03", "close": 3.73, "volume": 4115674.0}, {"date": "2022-10-04", "close": 3.91, "volume": 4395488.0}, {"date": "2022-10-05", "close": 3.95, "volume": 4003051.0}, {"date": "2022-10-06", "close": 3.97, "volume": 3190920.0}, {"date": "2022-10-07", "close": 3.93, "volume": 3428625.0}, {"date": "2022-10-10", "close": 4.0, "volume": 4726747.0}, {"date": "2022-10-11", "close": 4.1, "volume": 4252345.0}, {"date": "2022-10-12", "close": 4.08, "volume": 2960927.0}, {"date": "2022-10-13", "close": 4.22, "volume": 4937576.0}, {"date": "2022-10-14", "close": 4.21, "volume": 3392948.0}, {"date": "2022-10-17", "close": 4.33, "volume": 3878486.0}, {"date": "2022-10-18", "close": 4.38, "volume": 3043217.0}, {"date": "2022-10-19", "close": 4.42, "volume": 2304720.0}, {"date": "2022-10-20", "close": 4.36, "volume": 1936112.0}, {"date": "2022-10-21", "close": 4.45, "volume": 3217650.0}, {"date": "2022-10-24", "close": 4.46, "volume": 2730140.0}, {"date": "2022-10-25", "close": 4.5, "volume": 3441519.0}, {"date": "2022-10-26", "close": 4.57, "volume": 3290387.0}, {"date": "2022-10-27", "close": 4.6, "volume": 2385332.0}, {"date": "2022-10-28", "close": 4.71, "volume": 2824999.0}, {"date": "2022-10-31", "close": 4.67, "volume": 2960030.0}, {"date": "2022-11-01", "close": 4.69, "volume": 2703080.0}, {"date": "2022-11-02", "close": 4.75, "volume": 5617304.0}, {"date": "2022-11-03", "close": 4.54, "volume": 2558380.0}, {"date": "2022-11-04", "close": 4.56, "volume": 4583307.0}, {"date": "2022-11-07", "close": 4.62, "volume": 2731213.0}, {"date": "2022-11-08", "close": 4.59, "volume": 3159025.0}, {"date": "2022-11-09", "close": 4.48, "volume": 2259317.0}, {"date": "2022-11-10", "close": 4.6, "volume": 4073577.0}, {"date": "2022-11-11", "close": 4.73, "volume": 3272126.0}, {"date": "2022-11-14", "close": 4.69, "volume": 4052202.0}, {"date": "2022-11-15", "close": 4.77, "volume": 2084629.0}, {"date": "2022-11-16", "close": 4.7, "volume": 1999569.0}, {"date": "2022-11-17", "close": 4.69, "volume": 1755148.0}, {"date": "2022-11-18", "close": 4.7, "volume": 2360091.0}, {"date": "2022-11-21", "close": 4.73, "volume": 1981101.0}, {"date": "2022-11-22", "close": 4.77, "volume": 2436237.0}, {"date": "2022-11-23", "close": 4.89, "volume": 2248107.0}, {"date": "2022-11-25", "close": 4.91, "volume": 1199161.0}, {"date": "2022-11-28", "close": 4.87, "volume": 2312301.0}, {"date": "2022-11-29", "close": 4.9, "volume": 2231933.0}, {"date": "2022-11-30", "close": 5.03, "volume": 4861995.0}, {"date": "2022-12-01", "close": 5.06, "volume": 2497654.0}, {"date": "2022-12-02", "close": 5.14, "volume": 2914610.0}, {"date": "2022-12-05", "close": 4.96, "volume": 2302497.0}, {"date": "2022-12-06", "close": 5.0, "volume": 2333897.0}, {"date": "2022-12-07", "close": 5.0, "volume": 2026158.0}, {"date": "2022-12-08", "close": 5.02, "volume": 2181207.0}, {"date": "2022-12-09", "close": 4.96, "volume": 2102552.0}, {"date": "2022-12-12", "close": 5.06, "volume": 2350406.0}, {"date": "2022-12-13", "close": 5.1, "volume": 4119304.0}, {"date": "2022-12-14", "close": 5.1, "volume": 3465182.0}, {"date": "2022-12-15", "close": 5.05, "volume": 3354887.0}, {"date": "2022-12-16", "close": 5.1, "volume": 9642414.0}, {"date": "2022-12-19", "close": 5.08, "volume": 2529839.0}, {"date": "2022-12-20", "close": 5.19, "volume": 4035217.0}, {"date": "2022-12-21", "close": 5.29, "volume": 5867210.0}, {"date": "2022-12-22", "close": 5.21, "volume": 3377802.0}, {"date": "2022-12-23", "close": 5.27, "volume": 1344444.0}, {"date": "2022-12-27", "close": 5.27, "volume": 1382399.0}, {"date": "2022-12-28", "close": 5.22, "volume": 1947478.0}, {"date": "2022-12-29", "close": 5.29, "volume": 1938694.0}, {"date": "2022-12-30", "close": 5.29, "volume": 2186601.0}, {"date": "2023-01-03", "close": 5.23, "volume": 3820337.0}, {"date": "2023-01-04", "close": 5.21, "volume": 3995607.0}, {"date": "2023-01-05", "close": 5.26, "volume": 2788179.0}, {"date": "2023-01-06", "close": 5.23, "volume": 3616191.0}, {"date": "2023-01-09", "close": 5.07, "volume": 3988649.0}, {"date": "2023-01-10", "close": 5.18, "volume": 3290180.0}, {"date": "2023-01-11", "close": 5.27, "volume": 2625274.0}, {"date": "2023-01-12", "close": 5.28, "volume": 3571682.0}, {"date": "2023-01-13", "close": 5.34, "volume": 2402217.0}, {"date": "2023-01-17", "close": 5.32, "volume": 1942686.0}, {"date": "2023-01-18", "close": 5.28, "volume": 2020877.0}, {"date": "2023-01-19", "close": 5.32, "volume": 2566093.0}, {"date": "2023-01-20", "close": 5.41, "volume": 4022340.0}, {"date": "2023-01-23", "close": 5.43, "volume": 3944757.0}, {"date": "2023-01-24", "close": 5.44, "volume": 1869254.0}, {"date": "2023-01-25", "close": 5.49, "volume": 1741191.0}, {"date": "2023-01-26", "close": 5.54, "volume": 1900515.0}, {"date": "2023-01-27", "close": 5.49, "volume": 1627402.0}, {"date": "2023-01-30", "close": 5.36, "volume": 1827988.0}, {"date": "2023-01-31", "close": 5.52, "volume": 2924030.0}, {"date": "2023-02-01", "close": 5.72, "volume": 4257655.0}, {"date": "2023-02-02", "close": 5.71, "volume": 3952586.0}, {"date": "2023-02-03", "close": 5.75, "volume": 2848304.0}, {"date": "2023-02-06", "close": 5.69, "volume": 2366231.0}, {"date": "2023-02-07", "close": 5.45, "volume": 4220523.0}, {"date": "2023-02-08", "close": 5.64, "volume": 2976948.0}, {"date": "2023-02-09", "close": 5.62, "volume": 3067323.0}, {"date": "2023-02-10", "close": 5.92, "volume": 5648467.0}, {"date": "2023-02-13", "close": 6.07, "volume": 4814978.0}, {"date": "2023-02-14", "close": 6.24, "volume": 5385705.0}, {"date": "2023-02-15", "close": 6.4, "volume": 3243819.0}, {"date": "2023-02-16", "close": 6.21, "volume": 3670167.0}, {"date": "2023-02-17", "close": 6.24, "volume": 3336526.0}, {"date": "2023-02-21", "close": 6.09, "volume": 4965021.0}, {"date": "2023-02-22", "close": 6.0, "volume": 4974451.0}, {"date": "2023-02-23", "close": 6.17, "volume": 3592795.0}, {"date": "2023-02-24", "close": 6.26, "volume": 4458018.0}, {"date": "2023-02-27", "close": 6.24, "volume": 2547427.0}, {"date": "2023-02-28", "close": 6.23, "volume": 5158014.0}, {"date": "2023-03-01", "close": 6.07, "volume": 2933220.0}, {"date": "2023-03-02", "close": 6.21, "volume": 4451213.0}, {"date": "2023-03-03", "close": 6.24, "volume": 3078334.0}, {"date": "2023-03-06", "close": 6.15, "volume": 5982007.0}, {"date": "2023-03-07", "close": 6.02, "volume": 5158301.0}, {"date": "2023-03-08", "close": 6.13, "volume": 4157168.0}, {"date": "2023-03-09", "close": 5.92, "volume": 4851253.0}, {"date": "2023-03-10", "close": 5.73, "volume": 5999684.0}, {"date": "2023-03-13", "close": 5.22, "volume": 6586206.0}, {"date": "2023-03-14", "close": 5.29, "volume": 4709453.0}, {"date": "2023-03-15", "close": 5.01, "volume": 6196429.0}, {"date": "2023-03-16", "close": 5.03, "volume": 4932006.0}, {"date": "2023-03-17", "close": 4.84, "volume": 10971140.0}, {"date": "2023-03-20", "close": 4.97, "volume": 4543496.0}, {"date": "2023-03-21", "close": 5.07, "volume": 3237442.0}, {"date": "2023-03-22", "close": 4.94, "volume": 3292043.0}, {"date": "2023-03-23", "close": 4.76, "volume": 5094004.0}, {"date": "2023-03-24", "close": 4.75, "volume": 3322733.0}, {"date": "2023-03-27", "close": 4.97, "volume": 2605135.0}, {"date": "2023-03-28", "close": 4.96, "volume": 2281029.0}, {"date": "2023-03-29", "close": 5.01, "volume": 2011945.0}, {"date": "2023-03-30", "close": 4.98, "volume": 1239237.0}, {"date": "2023-03-31", "close": 5.02, "volume": 3479013.0}, {"date": "2023-04-03", "close": 5.09, "volume": 4448226.0}, {"date": "2023-04-04", "close": 5.05, "volume": 4586590.0}, {"date": "2023-04-05", "close": 5.16, "volume": 3846752.0}, {"date": "2023-04-06", "close": 5.39, "volume": 4495256.0}, {"date": "2023-04-10", "close": 5.56, "volume": 4687259.0}, {"date": "2023-04-11", "close": 5.78, "volume": 4805136.0}, {"date": "2023-04-12", "close": 5.87, "volume": 5510092.0}, {"date": "2023-04-13", "close": 5.92, "volume": 4498286.0}, {"date": "2023-04-14", "close": 6.14, "volume": 5983557.0}, {"date": "2023-04-17", "close": 6.18, "volume": 3179558.0}, {"date": "2023-04-18", "close": 6.18, "volume": 4146707.0}, {"date": "2023-04-19", "close": 6.2, "volume": 3938112.0}, {"date": "2023-04-20", "close": 6.05, "volume": 3140953.0}, {"date": "2023-04-21", "close": 5.99, "volume": 2381670.0}, {"date": "2023-04-24", "close": 5.98, "volume": 1805945.0}, {"date": "2023-04-25", "close": 5.76, "volume": 2170080.0}, {"date": "2023-04-26", "close": 5.5, "volume": 5739060.0}, {"date": "2023-04-27", "close": 5.55, "volume": 2647673.0}, {"date": "2023-04-28", "close": 5.81, "volume": 3570648.0}, {"date": "2023-05-01", "close": 5.75, "volume": 1805625.0}, {"date": "2023-05-02", "close": 5.47, "volume": 2919422.0}, {"date": "2023-05-03", "close": 5.47, "volume": 2874086.0}, {"date": "2023-05-04", "close": 4.73, "volume": 7150265.0}, {"date": "2023-05-05", "close": 4.98, "volume": 5147421.0}, {"date": "2023-05-08", "close": 5.23, "volume": 6296717.0}, {"date": "2023-05-09", "close": 5.25, "volume": 5661730.0}, {"date": "2023-05-10", "close": 5.26, "volume": 5418921.0}, {"date": "2023-05-11", "close": 5.25, "volume": 4822032.0}, {"date": "2023-05-12", "close": 5.31, "volume": 3255750.0}, {"date": "2023-05-15", "close": 5.48, "volume": 3093040.0}, {"date": "2023-05-16", "close": 5.44, "volume": 3650459.0}, {"date": "2023-05-17", "close": 5.53, "volume": 4935172.0}, {"date": "2023-05-18", "close": 5.7, "volume": 4115371.0}, {"date": "2023-05-19", "close": 5.63, "volume": 3738842.0}, {"date": "2023-05-22", "close": 5.49, "volume": 1791334.0}, {"date": "2023-05-23", "close": 5.5, "volume": 2113247.0}, {"date": "2023-05-24", "close": 5.48, "volume": 3278030.0}, {"date": "2023-05-25", "close": 5.66, "volume": 3619394.0}, {"date": "2023-05-26", "close": 5.67, "volume": 1797280.0}, {"date": "2023-05-30", "close": 5.66, "volume": 1647996.0}, {"date": "2023-05-31", "close": 5.35, "volume": 4235006.0}, {"date": "2023-06-01", "close": 5.4, "volume": 1897510.0}, {"date": "2023-06-02", "close": 5.65, "volume": 2535591.0}, {"date": "2023-06-05", "close": 5.38, "volume": 2471389.0}, {"date": "2023-06-06", "close": 5.55, "volume": 2332591.0}, {"date": "2023-06-07", "close": 5.83, "volume": 5098634.0}, {"date": "2023-06-08", "close": 5.84, "volume": 4046283.0}, {"date": "2023-06-09", "close": 5.7, "volume": 1647619.0}, {"date": "2023-06-12", "close": 5.49, "volume": 3535455.0}, {"date": "2023-06-13", "close": 5.49, "volume": 2666967.0}, {"date": "2023-06-14", "close": 5.24, "volume": 4513439.0}, {"date": "2023-06-15", "close": 5.3, "volume": 3188422.0}, {"date": "2023-06-16", "close": 5.07, "volume": 13580380.0}, {"date": "2023-06-20", "close": 5.1, "volume": 4619880.0}, {"date": "2023-06-21", "close": 5.05, "volume": 2454564.0}, {"date": "2023-06-22", "close": 4.97, "volume": 4028640.0}, {"date": "2023-06-23", "close": 4.96, "volume": 7295161.0}, {"date": "2023-06-26", "close": 4.9, "volume": 2256651.0}, {"date": "2023-06-27", "close": 5.01, "volume": 1452533.0}, {"date": "2023-06-28", "close": 4.9, "volume": 2527295.0}, {"date": "2023-06-29", "close": 4.95, "volume": 2653058.0}, {"date": "2023-06-30", "close": 5.0, "volume": 3205031.0}, {"date": "2023-07-03", "close": 5.24, "volume": 1933796.0}, {"date": "2023-07-05", "close": 5.31, "volume": 4250012.0}, {"date": "2023-07-06", "close": 5.34, "volume": 3751551.0}, {"date": "2023-07-07", "close": 5.57, "volume": 6087657.0}, {"date": "2023-07-10", "close": 5.61, "volume": 3088724.0}, {"date": "2023-07-11", "close": 5.63, "volume": 2309645.0}, {"date": "2023-07-12", "close": 5.62, "volume": 3758167.0}, {"date": "2023-07-13", "close": 5.69, "volume": 2034975.0}, {"date": "2023-07-14", "close": 5.52, "volume": 1986504.0}, {"date": "2023-07-17", "close": 5.62, "volume": 1666804.0}, {"date": "2023-07-18", "close": 5.65, "volume": 1359081.0}, {"date": "2023-07-19", "close": 5.65, "volume": 1749906.0}, {"date": "2023-07-20", "close": 5.7, "volume": 1678572.0}, {"date": "2023-07-21", "close": 5.64, "volume": 1836591.0}, {"date": "2023-07-24", "close": 5.65, "volume": 1558125.0}, {"date": "2023-07-25", "close": 5.69, "volume": 1799813.0}, {"date": "2023-07-26", "close": 5.75, "volume": 1598695.0}, {"date": "2023-07-27", "close": 5.65, "volume": 2176230.0}, {"date": "2023-07-28", "close": 5.7, "volume": 1376043.0}, {"date": "2023-07-31", "close": 5.86, "volume": 2348115.0}, {"date": "2023-08-01", "close": 5.99, "volume": 3164957.0}, {"date": "2023-08-02", "close": 6.02, "volume": 2620719.0}, {"date": "2023-08-03", "close": 5.99, "volume": 1670546.0}, {"date": "2023-08-04", "close": 6.16, "volume": 2587634.0}, {"date": "2023-08-07", "close": 6.2, "volume": 2641768.0}, {"date": "2023-08-08", "close": 6.21, "volume": 1612120.0}, {"date": "2023-08-09", "close": 6.25, "volume": 3244961.0}, {"date": "2023-08-10", "close": 6.05, "volume": 2731666.0}, {"date": "2023-08-11", "close": 6.01, "volume": 2454117.0}, {"date": "2023-08-14", "close": 5.99, "volume": 2380657.0}, {"date": "2023-08-15", "close": 5.83, "volume": 1916484.0}, {"date": "2023-08-16", "close": 5.81, "volume": 1537835.0}, {"date": "2023-08-17", "close": 5.75, "volume": 1752761.0}, {"date": "2023-08-18", "close": 5.79, "volume": 1957056.0}, {"date": "2023-08-21", "close": 5.67, "volume": 3774778.0}, {"date": "2023-08-22", "close": 5.65, "volume": 2599957.0}, {"date": "2023-08-23", "close": 5.68, "volume": 3076582.0}, {"date": "2023-08-24", "close": 5.79, "volume": 2220286.0}, {"date": "2023-08-25", "close": 5.74, "volume": 1839491.0}, {"date": "2023-08-28", "close": 5.77, "volume": 1393854.0}, {"date": "2023-08-29", "close": 5.78, "volume": 1712817.0}, {"date": "2023-08-30", "close": 5.73, "volume": 2235219.0}, {"date": "2023-08-31", "close": 5.79, "volume": 3056761.0}, {"date": "2023-09-01", "close": 5.84, "volume": 1850931.0}, {"date": "2023-09-05", "close": 5.5, "volume": 4686865.0}, {"date": "2023-09-06", "close": 5.6, "volume": 2613721.0}, {"date": "2023-09-07", "close": 5.55, "volume": 2922501.0}, {"date": "2023-09-08", "close": 5.51, "volume": 2635407.0}, {"date": "2023-09-11", "close": 5.62, "volume": 3231770.0}, {"date": "2023-09-12", "close": 5.77, "volume": 2547029.0}, {"date": "2023-09-13", "close": 5.84, "volume": 2522196.0}, {"date": "2023-09-14", "close": 5.87, "volume": 2971713.0}, {"date": "2023-09-15", "close": 5.79, "volume": 14149820.0}, {"date": "2023-09-18", "close": 5.96, "volume": 2742112.0}, {"date": "2023-09-19", "close": 5.98, "volume": 2945435.0}, {"date": "2023-09-20", "close": 5.84, "volume": 2048941.0}, {"date": "2023-09-21", "close": 5.87, "volume": 2257561.0}, {"date": "2023-09-22", "close": 5.92, "volume": 1892045.0}, {"date": "2023-09-25", "close": 6.04, "volume": 1652813.0}, {"date": "2023-09-26", "close": 5.81, "volume": 2739965.0}, {"date": "2023-09-27", "close": 5.85, "volume": 1924249.0}, {"date": "2023-09-28", "close": 5.95, "volume": 3213890.0}, {"date": "2023-09-29", "close": 5.86, "volume": 3503489.0}, {"date": "2023-10-02", "close": 5.94, "volume": 3543821.0}, {"date": "2023-10-03", "close": 5.7, "volume": 4281277.0}, {"date": "2023-10-04", "close": 5.88, "volume": 3359584.0}, {"date": "2023-10-05", "close": 5.9, "volume": 3124324.0}, {"date": "2023-10-06", "close": 5.8, "volume": 2270129.0}, {"date": "2023-10-09", "close": 5.85, "volume": 1524619.0}, {"date": "2023-10-10", "close": 5.78, "volume": 2019846.0}, {"date": "2023-10-11", "close": 6.02, "volume": 2828855.0}, {"date": "2023-10-12", "close": 6.14, "volume": 3613699.0}, {"date": "2023-10-13", "close": 6.01, "volume": 2607419.0}, {"date": "2023-10-16", "close": 6.14, "volume": 2569956.0}, {"date": "2023-10-17", "close": 6.13, "volume": 3516605.0}, {"date": "2023-10-18", "close": 6.08, "volume": 2793925.0}, {"date": "2023-10-19", "close": 5.84, "volume": 2443845.0}, {"date": "2023-10-20", "close": 5.79, "volume": 3298572.0}, {"date": "2023-10-23", "close": 5.78, "volume": 2324818.0}, {"date": "2023-10-24", "close": 5.89, "volume": 1910950.0}, {"date": "2023-10-25", "close": 5.93, "volume": 2164153.0}, {"date": "2023-10-26", "close": 5.96, "volume": 2287012.0}, {"date": "2023-10-27", "close": 5.81, "volume": 2378495.0}, {"date": "2023-10-30", "close": 5.93, "volume": 2751083.0}, {"date": "2023-10-31", "close": 5.99, "volume": 1786631.0}, {"date": "2023-11-01", "close": 6.04, "volume": 2151358.0}, {"date": "2023-11-02", "close": 6.09, "volume": 1863727.0}, {"date": "2023-11-03", "close": 6.2, "volume": 2647863.0}, {"date": "2023-11-06", "close": 6.15, "volume": 1673458.0}, {"date": "2023-11-07", "close": 6.09, "volume": 1330025.0}, {"date": "2023-11-08", "close": 6.0, "volume": 1387877.0}, {"date": "2023-11-09", "close": 5.51, "volume": 5326348.0}, {"date": "2023-11-10", "close": 5.5, "volume": 2677603.0}, {"date": "2023-11-13", "close": 5.61, "volume": 4501773.0}, {"date": "2023-11-14", "close": 5.87, "volume": 4209900.0}, {"date": "2023-11-15", "close": 5.83, "volume": 2295007.0}, {"date": "2023-11-16", "close": 5.77, "volume": 1907414.0}, {"date": "2023-11-17", "close": 5.78, "volume": 2766686.0}, {"date": "2023-11-20", "close": 5.88, "volume": 1858321.0}, {"date": "2023-11-21", "close": 5.79, "volume": 1608955.0}, {"date": "2023-11-22", "close": 5.9, "volume": 1947669.0}, {"date": "2023-11-24", "close": 5.89, "volume": 676740.0}, {"date": "2023-11-27", "close": 5.92, "volume": 1941243.0}, {"date": "2023-11-28", "close": 5.82, "volume": 1717930.0}, {"date": "2023-11-29", "close": 5.72, "volume": 1936996.0}, {"date": "2023-11-30", "close": 5.89, "volume": 2361974.0}, {"date": "2023-12-01", "close": 6.03, "volume": 2606093.0}, {"date": "2023-12-04", "close": 6.2, "volume": 5435625.0}, {"date": "2023-12-05", "close": 6.14, "volume": 3026593.0}, {"date": "2023-12-06", "close": 6.02, "volume": 2851558.0}, {"date": "2023-12-07", "close": 6.11, "volume": 3035923.0}, {"date": "2023-12-08", "close": 6.25, "volume": 2871480.0}, {"date": "2023-12-11", "close": 6.29, "volume": 3126116.0}, {"date": "2023-12-12", "close": 6.38, "volume": 3581262.0}, {"date": "2023-12-13", "close": 6.36, "volume": 4447185.0}, {"date": "2023-12-14", "close": 6.39, "volume": 3962404.0}, {"date": "2023-12-15", "close": 6.29, "volume": 11555360.0}, {"date": "2023-12-18", "close": 6.46, "volume": 3988710.0}, {"date": "2023-12-19", "close": 6.62, "volume": 4304567.0}, {"date": "2023-12-20", "close": 6.64, "volume": 3898303.0}, {"date": "2023-12-21", "close": 6.82, "volume": 2369200.0}, {"date": "2023-12-22", "close": 6.81, "volume": 1977762.0}, {"date": "2023-12-26", "close": 6.85, "volume": 1258115.0}, {"date": "2023-12-27", "close": 6.85, "volume": 1762742.0}, {"date": "2023-12-28", "close": 6.78, "volume": 1539268.0}, {"date": "2023-12-29", "close": 6.68, "volume": 1773595.0}, {"date": "2024-01-02", "close": 6.67, "volume": 2475134.0}, {"date": "2024-01-03", "close": 6.66, "volume": 2338653.0}, {"date": "2024-01-04", "close": 6.64, "volume": 1735551.0}, {"date": "2024-01-05", "close": 6.72, "volume": 2474268.0}, {"date": "2024-01-08", "close": 6.77, "volume": 2157868.0}, {"date": "2024-01-09", "close": 6.46, "volume": 2380405.0}, {"date": "2024-01-10", "close": 6.44, "volume": 1782041.0}, {"date": "2024-01-11", "close": 6.27, "volume": 2783553.0}, {"date": "2024-01-12", "close": 6.22, "volume": 2151408.0}, {"date": "2024-01-16", "close": 5.97, "volume": 3207523.0}, {"date": "2024-01-17", "close": 6.03, "volume": 2583460.0}, {"date": "2024-01-18", "close": 6.08, "volume": 2065597.0}, {"date": "2024-01-19", "close": 6.17, "volume": 2066840.0}, {"date": "2024-01-22", "close": 6.37, "volume": 2365449.0}, {"date": "2024-01-23", "close": 6.24, "volume": 2465101.0}, {"date": "2024-01-24", "close": 6.31, "volume": 2417142.0}, {"date": "2024-01-25", "close": 6.31, "volume": 2460247.0}, {"date": "2024-01-26", "close": 6.36, "volume": 2048620.0}, {"date": "2024-01-29", "close": 6.26, "volume": 2414103.0}, {"date": "2024-01-30", "close": 6.32, "volume": 1924426.0}, {"date": "2024-01-31", "close": 6.17, "volume": 3365069.0}, {"date": "2024-02-01", "close": 6.15, "volume": 2355439.0}, {"date": "2024-02-02", "close": 6.07, "volume": 1988265.0}, {"date": "2024-02-05", "close": 6.09, "volume": 2590406.0}, {"date": "2024-02-06", "close": 6.16, "volume": 2251745.0}, {"date": "2024-02-07", "close": 6.09, "volume": 2719913.0}, {"date": "2024-02-08", "close": 6.09, "volume": 2472700.0}, {"date": "2024-02-09", "close": 6.2, "volume": 1906717.0}, {"date": "2024-02-12", "close": 6.25, "volume": 2185756.0}, {"date": "2024-02-13", "close": 6.02, "volume": 4775756.0}, {"date": "2024-02-14", "close": 6.17, "volume": 2322704.0}, {"date": "2024-02-15", "close": 6.28, "volume": 3136702.0}, {"date": "2024-02-16", "close": 6.13, "volume": 2575466.0}, {"date": "2024-02-20", "close": 6.11, "volume": 3170225.0}, {"date": "2024-02-21", "close": 6.06, "volume": 2558941.0}, {"date": "2024-02-22", "close": 5.94, "volume": 6169012.0}, {"date": "2024-02-23", "close": 6.14, "volume": 2616956.0}, {"date": "2024-02-26", "close": 6.11, "volume": 3487279.0}, {"date": "2024-02-27", "close": 6.23, "volume": 2672945.0}, {"date": "2024-02-28", "close": 6.21, "volume": 3127695.0}, {"date": "2024-02-29", "close": 6.15, "volume": 4374875.0}, {"date": "2024-03-01", "close": 6.13, "volume": 2776070.0}, {"date": "2024-03-04", "close": 6.16, "volume": 3055228.0}, {"date": "2024-03-05", "close": 6.2, "volume": 2847524.0}, {"date": "2024-03-06", "close": 6.31, "volume": 3750969.0}, {"date": "2024-03-07", "close": 6.18, "volume": 2248931.0}, {"date": "2024-03-08", "close": 6.21, "volume": 3010652.0}, {"date": "2024-03-11", "close": 6.34, "volume": 3408288.0}, {"date": "2024-03-12", "close": 6.3, "volume": 2316477.0}, {"date": "2024-03-13", "close": 6.34, "volume": 2160695.0}, {"date": "2024-03-14", "close": 6.21, "volume": 2603760.0}, {"date": "2024-03-15", "close": 6.3, "volume": 6940947.0}, {"date": "2024-03-18", "close": 6.23, "volume": 2876464.0}, {"date": "2024-03-19", "close": 6.26, "volume": 2860513.0}, {"date": "2024-03-20", "close": 6.48, "volume": 3872066.0}, {"date": "2024-03-21", "close": 6.39, "volume": 2210450.0}, {"date": "2024-03-22", "close": 6.28, "volume": 1695542.0}, {"date": "2024-03-25", "close": 6.34, "volume": 1402488.0}, {"date": "2024-03-26", "close": 6.27, "volume": 1938389.0}, {"date": "2024-03-27", "close": 6.4, "volume": 1454702.0}, {"date": "2024-03-28", "close": 6.43, "volume": 2749309.0}, {"date": "2024-04-01", "close": 6.34, "volume": 1648407.0}, {"date": "2024-04-02", "close": 6.34, "volume": 2551713.0}, {"date": "2024-04-03", "close": 6.42, "volume": 2160370.0}, {"date": "2024-04-04", "close": 6.34, "volume": 2955355.0}, {"date": "2024-04-05", "close": 6.35, "volume": 2107502.0}, {"date": "2024-04-08", "close": 6.26, "volume": 4416062.0}, {"date": "2024-04-09", "close": 6.2, "volume": 2315489.0}, {"date": "2024-04-10", "close": 6.02, "volume": 4407840.0}, {"date": "2024-04-11", "close": 5.95, "volume": 3172375.0}, {"date": "2024-04-12", "close": 5.91, "volume": 3657107.0}, {"date": "2024-04-15", "close": 5.86, "volume": 3316059.0}, {"date": "2024-04-16", "close": 5.81, "volume": 4384783.0}, {"date": "2024-04-17", "close": 5.79, "volume": 2319963.0}, {"date": "2024-04-18", "close": 5.88, "volume": 2871215.0}, {"date": "2024-04-19", "close": 5.99, "volume": 2307726.0}, {"date": "2024-04-22", "close": 6.01, "volume": 1760268.0}, {"date": "2024-04-23", "close": 6.1, "volume": 4018135.0}, {"date": "2024-04-24", "close": 6.0, "volume": 3779111.0}, {"date": "2024-04-25", "close": 6.01, "volume": 3141987.0}, {"date": "2024-04-26", "close": 5.99, "volume": 1669248.0}, {"date": "2024-04-29", "close": 6.09, "volume": 1720373.0}, {"date": "2024-04-30", "close": 5.93, "volume": 4934498.0}, {"date": "2024-05-01", "close": 6.07, "volume": 2886884.0}, {"date": "2024-05-02", "close": 6.46, "volume": 5041146.0}, {"date": "2024-05-03", "close": 6.49, "volume": 3156938.0}, {"date": "2024-05-06", "close": 6.66, "volume": 2559207.0}, {"date": "2024-05-07", "close": 6.61, "volume": 2766880.0}, {"date": "2024-05-08", "close": 6.62, "volume": 1616826.0}, {"date": "2024-05-09", "close": 6.62, "volume": 4544788.0}, {"date": "2024-05-10", "close": 6.62, "volume": 1986249.0}, {"date": "2024-05-13", "close": 6.55, "volume": 2255363.0}, {"date": "2024-05-14", "close": 6.53, "volume": 2266399.0}, {"date": "2024-05-15", "close": 6.52, "volume": 1741547.0}, {"date": "2024-05-16", "close": 6.59, "volume": 2034257.0}, {"date": "2024-05-17", "close": 6.68, "volume": 2341439.0}, {"date": "2024-05-20", "close": 6.51, "volume": 2299348.0}, {"date": "2024-05-21", "close": 6.53, "volume": 1744667.0}, {"date": "2024-05-22", "close": 6.4, "volume": 2806383.0}, {"date": "2024-05-23", "close": 6.3, "volume": 3624889.0}, {"date": "2024-05-24", "close": 6.27, "volume": 1692499.0}, {"date": "2024-05-28", "close": 6.23, "volume": 2095452.0}, {"date": "2024-05-29", "close": 6.22, "volume": 2085736.0}, {"date": "2024-05-30", "close": 6.34, "volume": 3557844.0}, {"date": "2024-05-31", "close": 6.29, "volume": 8844855.0}, {"date": "2024-06-03", "close": 6.28, "volume": 1999199.0}, {"date": "2024-06-04", "close": 6.31, "volume": 2485854.0}, {"date": "2024-06-05", "close": 6.29, "volume": 2115181.0}, {"date": "2024-06-06", "close": 6.28, "volume": 1506200.0}, {"date": "2024-06-07", "close": 6.25, "volume": 2088970.0}, {"date": "2024-06-10", "close": 6.18, "volume": 2809818.0}, {"date": "2024-06-11", "close": 6.04, "volume": 2633410.0}, {"date": "2024-06-12", "close": 6.09, "volume": 3750141.0}, {"date": "2024-06-13", "close": 6.0, "volume": 3445062.0}, {"date": "2024-06-14", "close": 5.94, "volume": 2146070.0}, {"date": "2024-06-17", "close": 5.97, "volume": 2974389.0}, {"date": "2024-06-18", "close": 6.01, "volume": 2426881.0}, {"date": "2024-06-20", "close": 6.06, "volume": 1958940.0}, {"date": "2024-06-21", "close": 6.06, "volume": 11119190.0}, {"date": "2024-06-24", "close": 6.11, "volume": 2805354.0}, {"date": "2024-06-25", "close": 6.09, "volume": 1899865.0}, {"date": "2024-06-26", "close": 6.09, "volume": 1642831.0}, {"date": "2024-06-27", "close": 6.09, "volume": 1315908.0}, {"date": "2024-06-28", "close": 6.04, "volume": 4302893.0}, {"date": "2024-07-01", "close": 6.06, "volume": 2410698.0}, {"date": "2024-07-02", "close": 6.12, "volume": 1600508.0}, {"date": "2024-07-03", "close": 6.03, "volume": 1137211.0}, {"date": "2024-07-05", "close": 5.99, "volume": 1884035.0}, {"date": "2024-07-08", "close": 5.98, "volume": 3063469.0}, {"date": "2024-07-09", "close": 5.95, "volume": 3146170.0}, {"date": "2024-07-10", "close": 6.02, "volume": 2236549.0}, {"date": "2024-07-11", "close": 6.17, "volume": 3293507.0}, {"date": "2024-07-12", "close": 6.19, "volume": 2529140.0}, {"date": "2024-07-15", "close": 6.29, "volume": 3831508.0}, {"date": "2024-07-16", "close": 6.39, "volume": 3453546.0}, {"date": "2024-07-17", "close": 6.46, "volume": 2993370.0}, {"date": "2024-07-18", "close": 6.4, "volume": 2800171.0}, {"date": "2024-07-19", "close": 6.46, "volume": 3086563.0}, {"date": "2024-07-22", "close": 6.62, "volume": 2459845.0}, {"date": "2024-07-23", "close": 6.72, "volume": 3455118.0}, {"date": "2024-07-24", "close": 6.68, "volume": 3759039.0}, {"date": "2024-07-25", "close": 6.75, "volume": 3635180.0}, {"date": "2024-07-26", "close": 6.79, "volume": 2039903.0}, {"date": "2024-07-29", "close": 6.74, "volume": 1975441.0}, {"date": "2024-07-30", "close": 6.81, "volume": 1903176.0}, {"date": "2024-07-31", "close": 6.77, "volume": 3339749.0}, {"date": "2024-08-01", "close": 6.59, "volume": 3589592.0}, {"date": "2024-08-02", "close": 6.31, "volume": 3569708.0}, {"date": "2024-08-05", "close": 6.16, "volume": 4927226.0}, {"date": "2024-08-06", "close": 6.38, "volume": 3853319.0}, {"date": "2024-08-07", "close": 6.29, "volume": 2304717.0}, {"date": "2024-08-08", "close": 6.29, "volume": 6338310.0}, {"date": "2024-08-09", "close": 6.41, "volume": 3990173.0}, {"date": "2024-08-12", "close": 6.42, "volume": 2556214.0}, {"date": "2024-08-13", "close": 6.52, "volume": 2076905.0}, {"date": "2024-08-14", "close": 6.56, "volume": 2231271.0}, {"date": "2024-08-15", "close": 6.64, "volume": 1753718.0}, {"date": "2024-08-16", "close": 6.7, "volume": 2453772.0}, {"date": "2024-08-19", "close": 6.78, "volume": 2798527.0}, {"date": "2024-08-20", "close": 6.7, "volume": 1865512.0}, {"date": "2024-08-21", "close": 6.72, "volume": 1700574.0}, {"date": "2024-08-22", "close": 6.72, "volume": 1304988.0}, {"date": "2024-08-23", "close": 6.82, "volume": 2449988.0}, {"date": "2024-08-26", "close": 6.83, "volume": 2151287.0}, {"date": "2024-08-27", "close": 6.85, "volume": 1472139.0}, {"date": "2024-08-28", "close": 6.87, "volume": 2051954.0}, {"date": "2024-08-29", "close": 6.91, "volume": 2011972.0}, {"date": "2024-08-30", "close": 6.98, "volume": 2973595.0}, {"date": "2024-09-03", "close": 6.92, "volume": 2399071.0}, {"date": "2024-09-04", "close": 6.94, "volume": 2192770.0}, {"date": "2024-09-05", "close": 6.88, "volume": 1831563.0}, {"date": "2024-09-06", "close": 6.72, "volume": 2554056.0}, {"date": "2024-09-09", "close": 6.64, "volume": 2943492.0}, {"date": "2024-09-10", "close": 6.63, "volume": 3017062.0}, {"date": "2024-09-11", "close": 6.52, "volume": 2539121.0}, {"date": "2024-09-12", "close": 6.55, "volume": 1621098.0}, {"date": "2024-09-13", "close": 6.69, "volume": 1865334.0}, {"date": "2024-09-16", "close": 6.74, "volume": 2257954.0}, {"date": "2024-09-17", "close": 6.75, "volume": 2731399.0}, {"date": "2024-09-18", "close": 6.81, "volume": 3046205.0}, {"date": "2024-09-19", "close": 6.86, "volume": 3855759.0}, {"date": "2024-09-20", "close": 6.88, "volume": 8726304.0}, {"date": "2024-09-23", "close": 6.85, "volume": 3078146.0}, {"date": "2024-09-24", "close": 6.74, "volume": 2099733.0}, {"date": "2024-09-25", "close": 6.73, "volume": 2157643.0}, {"date": "2024-09-26", "close": 6.77, "volume": 1839838.0}, {"date": "2024-09-27", "close": 6.76, "volume": 2518724.0}, {"date": "2024-09-30", "close": 6.85, "volume": 3535211.0}, {"date": "2024-10-01", "close": 6.79, "volume": 3167108.0}, {"date": "2024-10-02", "close": 6.76, "volume": 1475478.0}, {"date": "2024-10-03", "close": 6.72, "volume": 1754679.0}, {"date": "2024-10-04", "close": 6.89, "volume": 1879420.0}, {"date": "2024-10-07", "close": 6.79, "volume": 2710892.0}, {"date": "2024-10-08", "close": 7.01, "volume": 7150091.0}, {"date": "2024-10-09", "close": 7.19, "volume": 4590026.0}, {"date": "2024-10-10", "close": 7.09, "volume": 2554299.0}, {"date": "2024-10-11", "close": 7.17, "volume": 2105720.0}, {"date": "2024-10-14", "close": 7.15, "volume": 1571985.0}, {"date": "2024-10-15", "close": 7.14, "volume": 1906554.0}, {"date": "2024-10-16", "close": 7.21, "volume": 1702694.0}, {"date": "2024-10-17", "close": 7.22, "volume": 1754592.0}, {"date": "2024-10-18", "close": 7.09, "volume": 1904071.0}, {"date": "2024-10-21", "close": 6.99, "volume": 2139280.0}, {"date": "2024-10-22", "close": 6.96, "volume": 1039801.0}, {"date": "2024-10-23", "close": 6.89, "volume": 1344741.0}, {"date": "2024-10-24", "close": 6.91, "volume": 3228660.0}, {"date": "2024-10-25", "close": 6.74, "volume": 2373018.0}, {"date": "2024-10-28", "close": 6.8, "volume": 1864698.0}, {"date": "2024-10-29", "close": 6.82, "volume": 1863577.0}, {"date": "2024-10-30", "close": 6.85, "volume": 1907159.0}, {"date": "2024-10-31", "close": 6.74, "volume": 1665546.0}, {"date": "2024-11-01", "close": 6.58, "volume": 2550636.0}, {"date": "2024-11-04", "close": 6.52, "volume": 2714706.0}, {"date": "2024-11-05", "close": 6.56, "volume": 2156611.0}, {"date": "2024-11-06", "close": 7.14, "volume": 5237961.0}, {"date": "2024-11-07", "close": 7.02, "volume": 3027777.0}, {"date": "2024-11-08", "close": 7.07, "volume": 4652632.0}, {"date": "2024-11-11", "close": 7.21, "volume": 3407978.0}, {"date": "2024-11-12", "close": 7.37, "volume": 3339836.0}, {"date": "2024-11-13", "close": 7.33, "volume": 2516615.0}, {"date": "2024-11-14", "close": 7.26, "volume": 2246319.0}, {"date": "2024-11-15", "close": 7.35, "volume": 4002313.0}, {"date": "2024-11-18", "close": 7.41, "volume": 1865689.0}, {"date": "2024-11-19", "close": 7.43, "volume": 2938469.0}, {"date": "2024-11-20", "close": 7.49, "volume": 2739501.0}, {"date": "2024-11-21", "close": 7.62, "volume": 3330658.0}, {"date": "2024-11-22", "close": 7.77, "volume": 3526583.0}, {"date": "2024-11-25", "close": 7.82, "volume": 5530194.0}, {"date": "2024-11-26", "close": 7.81, "volume": 2509032.0}, {"date": "2024-11-27", "close": 7.79, "volume": 2352204.0}, {"date": "2024-11-29", "close": 7.8, "volume": 1618303.0}, {"date": "2024-12-02", "close": 7.76, "volume": 3591601.0}, {"date": "2024-12-03", "close": 7.64, "volume": 2328905.0}, {"date": "2024-12-04", "close": 7.61, "volume": 3378944.0}, {"date": "2024-12-05", "close": 7.55, "volume": 2774810.0}, {"date": "2024-12-06", "close": 7.5, "volume": 3552352.0}, {"date": "2024-12-09", "close": 7.39, "volume": 3027960.0}, {"date": "2024-12-10", "close": 7.36, "volume": 3927882.0}, {"date": "2024-12-11", "close": 7.44, "volume": 2923831.0}, {"date": "2024-12-12", "close": 7.5, "volume": 2803975.0}, {"date": "2024-12-13", "close": 7.53, "volume": 2109242.0}, {"date": "2024-12-16", "close": 7.52, "volume": 2860860.0}, {"date": "2024-12-17", "close": 7.37, "volume": 2850515.0}, {"date": "2024-12-18", "close": 6.99, "volume": 3956602.0}, {"date": "2024-12-19", "close": 6.96, "volume": 3048014.0}, {"date": "2024-12-20", "close": 7.03, "volume": 8977958.0}, {"date": "2024-12-23", "close": 6.98, "volume": 3238766.0}, {"date": "2024-12-24", "close": 7.09, "volume": 2132780.0}, {"date": "2024-12-26", "close": 7.1, "volume": 3731864.0}, {"date": "2024-12-27", "close": 6.97, "volume": 3495285.0}, {"date": "2024-12-30", "close": 6.92, "volume": 4855522.0}, {"date": "2024-12-31", "close": 6.99, "volume": 4146050.0}, {"date": "2025-01-02", "close": 6.98, "volume": 4486714.0}, {"date": "2025-01-03", "close": 7.04, "volume": 2622776.0}, {"date": "2025-01-06", "close": 6.91, "volume": 3804091.0}, {"date": "2025-01-07", "close": 6.89, "volume": 4636903.0}, {"date": "2025-01-08", "close": 6.81, "volume": 3750820.0}, {"date": "2025-01-10", "close": 6.56, "volume": 5279430.0}, {"date": "2025-01-13", "close": 6.61, "volume": 3018322.0}, {"date": "2025-01-14", "close": 6.74, "volume": 3310260.0}, {"date": "2025-01-15", "close": 6.9, "volume": 2290178.0}, {"date": "2025-01-16", "close": 6.93, "volume": 2372207.0}, {"date": "2025-01-17", "close": 7.0, "volume": 2023844.0}, {"date": "2025-01-21", "close": 6.99, "volume": 1868990.0}, {"date": "2025-01-22", "close": 6.95, "volume": 2780032.0}, {"date": "2025-01-23", "close": 7.01, "volume": 4857098.0}, {"date": "2025-01-24", "close": 7.02, "volume": 2184582.0}, {"date": "2025-01-27", "close": 7.24, "volume": 5391516.0}, {"date": "2025-01-28", "close": 7.26, "volume": 2785610.0}, {"date": "2025-01-29", "close": 7.32, "volume": 5777893.0}, {"date": "2025-01-30", "close": 7.29, "volume": 3732239.0}, {"date": "2025-01-31", "close": 7.23, "volume": 3929372.0}, {"date": "2025-02-03", "close": 7.24, "volume": 4304308.0}, {"date": "2025-02-04", "close": 7.32, "volume": 4363933.0}, {"date": "2025-02-05", "close": 7.42, "volume": 3945126.0}, {"date": "2025-02-06", "close": 7.4, "volume": 3300678.0}, {"date": "2025-02-07", "close": 7.38, "volume": 4202167.0}, {"date": "2025-02-10", "close": 7.39, "volume": 3267823.0}, {"date": "2025-02-11", "close": 7.37, "volume": 3888766.0}, {"date": "2025-02-12", "close": 7.2, "volume": 7010190.0}, {"date": "2025-02-13", "close": 7.27, "volume": 5116410.0}, {"date": "2025-02-14", "close": 7.29, "volume": 3734158.0}, {"date": "2025-02-18", "close": 7.32, "volume": 5488231.0}, {"date": "2025-02-19", "close": 6.74, "volume": 10174050.0}, {"date": "2025-02-20", "close": 6.63, "volume": 8141662.0}, {"date": "2025-02-21", "close": 6.53, "volume": 5023119.0}, {"date": "2025-02-24", "close": 6.57, "volume": 4874895.0}, {"date": "2025-02-25", "close": 6.57, "volume": 4083102.0}, {"date": "2025-02-26", "close": 6.73, "volume": 5036674.0}, {"date": "2025-02-27", "close": 6.84, "volume": 5277331.0}, {"date": "2025-02-28", "close": 6.95, "volume": 5653809.0}, {"date": "2025-03-03", "close": 6.91, "volume": 5016507.0}, {"date": "2025-03-04", "close": 6.64, "volume": 5480080.0}, {"date": "2025-03-05", "close": 6.72, "volume": 4211822.0}, {"date": "2025-03-06", "close": 6.64, "volume": 6713196.0}, {"date": "2025-03-07", "close": 6.66, "volume": 6266842.0}, {"date": "2025-03-10", "close": 6.47, "volume": 6359725.0}, {"date": "2025-03-11", "close": 6.49, "volume": 6505400.0}, {"date": "2025-03-12", "close": 6.44, "volume": 6273857.0}, {"date": "2025-03-13", "close": 6.45, "volume": 3805113.0}, {"date": "2025-03-14", "close": 6.63, "volume": 3893132.0}, {"date": "2025-03-17", "close": 6.81, "volume": 4430983.0}, {"date": "2025-03-18", "close": 6.8, "volume": 4530601.0}, {"date": "2025-03-19", "close": 6.92, "volume": 5540611.0}, {"date": "2025-03-20", "close": 7.04, "volume": 7913648.0}, {"date": "2025-03-21", "close": 6.93, "volume": 10813350.0}, {"date": "2025-03-24", "close": 7.19, "volume": 5517929.0}, {"date": "2025-03-25", "close": 7.13, "volume": 2931220.0}, {"date": "2025-03-26", "close": 7.15, "volume": 3117328.0}, {"date": "2025-03-27", "close": 7.26, "volume": 5358277.0}, {"date": "2025-03-28", "close": 7.07, "volume": 3321413.0}, {"date": "2025-03-31", "close": 7.09, "volume": 3632727.0}, {"date": "2025-04-01", "close": 7.25, "volume": 4946871.0}, {"date": "2025-04-02", "close": 7.38, "volume": 6006115.0}, {"date": "2025-04-03", "close": 7.11, "volume": 10361870.0}, {"date": "2025-04-04", "close": 6.5, "volume": 10452830.0}, {"date": "2025-04-07", "close": 6.15, "volume": 9593350.0}, {"date": "2025-04-08", "close": 6.12, "volume": 9127560.0}, {"date": "2025-04-09", "close": 6.68, "volume": 10911240.0}, {"date": "2025-04-10", "close": 6.52, "volume": 9791964.0}, {"date": "2025-04-11", "close": 6.54, "volume": 9300364.0}, {"date": "2025-04-14", "close": 6.68, "volume": 6709730.0}, {"date": "2025-04-15", "close": 6.63, "volume": 6334761.0}, {"date": "2025-04-16", "close": 6.56, "volume": 9281508.0}, {"date": "2025-04-17", "close": 6.66, "volume": 6857789.0}, {"date": "2025-04-21", "close": 6.38, "volume": 6493799.0}, {"date": "2025-04-22", "close": 6.58, "volume": 7224358.0}, {"date": "2025-04-23", "close": 6.63, "volume": 4863785.0}, {"date": "2025-04-24", "close": 6.78, "volume": 8027286.0}, {"date": "2025-04-25", "close": 6.73, "volume": 5492501.0}, {"date": "2025-04-28", "close": 6.8, "volume": 4630266.0}, {"date": "2025-04-29", "close": 6.87, "volume": 8194512.0}, {"date": "2025-04-30", "close": 6.86, "volume": 8433182.0}, {"date": "2025-05-01", "close": 6.79, "volume": 8528092.0}, {"date": "2025-05-02", "close": 6.96, "volume": 6030479.0}, {"date": "2025-05-05", "close": 6.9, "volume": 7181723.0}, {"date": "2025-05-06", "close": 6.87, "volume": 6546501.0}, {"date": "2025-05-07", "close": 6.91, "volume": 10557380.0}, {"date": "2025-05-08", "close": 7.02, "volume": 5817031.0}, {"date": "2025-05-09", "close": 7.05, "volume": 4644618.0}, {"date": "2025-05-12", "close": 7.21, "volume": 7768756.0}, {"date": "2025-05-13", "close": 7.06, "volume": 6313984.0}, {"date": "2025-05-14", "close": 6.93, "volume": 8688043.0}, {"date": "2025-05-15", "close": 7.04, "volume": 6394064.0}, {"date": "2025-05-16", "close": 7.21, "volume": 9411243.0}, {"date": "2025-05-19", "close": 7.22, "volume": 7350717.0}, {"date": "2025-05-20", "close": 7.22, "volume": 9162080.0}, {"date": "2025-05-21", "close": 6.96, "volume": 10528980.0}, {"date": "2025-05-22", "close": 6.74, "volume": 9532398.0}, {"date": "2025-05-23", "close": 6.79, "volume": 11777070.0}, {"date": "2025-05-27", "close": 6.98, "volume": 5330758.0}, {"date": "2025-05-28", "close": 6.88, "volume": 6545186.0}, {"date": "2025-05-29", "close": 7.02, "volume": 7111026.0}, {"date": "2025-05-30", "close": 7.05, "volume": 8622993.0}, {"date": "2025-06-02", "close": 7.08, "volume": 6468873.0}, {"date": "2025-06-03", "close": 7.07, "volume": 6553743.0}, {"date": "2025-06-04", "close": 6.94, "volume": 5200240.0}, {"date": "2025-06-05", "close": 6.78, "volume": 7740615.0}, {"date": "2025-06-06", "close": 6.96, "volume": 7934911.0}, {"date": "2025-06-09", "close": 6.91, "volume": 9588633.0}, {"date": "2025-06-10", "close": 6.87, "volume": 5508930.0}, {"date": "2025-06-11", "close": 6.92, "volume": 4635269.0}, {"date": "2025-06-12", "close": 7.06, "volume": 5330092.0}, {"date": "2025-06-13", "close": 6.95, "volume": 6069189.0}, {"date": "2025-06-16", "close": 7.18, "volume": 11399700.0}, {"date": "2025-06-17", "close": 6.84, "volume": 10166370.0}, {"date": "2025-06-18", "close": 7.78, "volume": 22738150.0}, {"date": "2025-06-20", "close": 7.77, "volume": 12478730.0}, {"date": "2025-06-23", "close": 7.89, "volume": 6986939.0}, {"date": "2025-06-24", "close": 7.87, "volume": 4821417.0}, {"date": "2025-06-25", "close": 7.73, "volume": 4143567.0}, {"date": "2025-06-26", "close": 7.81, "volume": 4555689.0}, {"date": "2025-06-27", "close": 7.84, "volume": 9585663.0}, {"date": "2025-06-30", "close": 7.78, "volume": 6062117.0}, {"date": "2025-07-01", "close": 7.87, "volume": 9146370.0}, {"date": "2025-07-02", "close": 7.83, "volume": 7793513.0}, {"date": "2025-07-03", "close": 7.99, "volume": 4301703.0}, {"date": "2025-07-07", "close": 7.83, "volume": 7208421.0}, {"date": "2025-07-08", "close": 7.81, "volume": 4971538.0}, {"date": "2025-07-09", "close": 7.53, "volume": 7538288.0}, {"date": "2025-07-10", "close": 7.41, "volume": 4618698.0}, {"date": "2025-07-11", "close": 7.29, "volume": 4875988.0}, {"date": "2025-07-14", "close": 7.39, "volume": 4626774.0}, {"date": "2025-07-15", "close": 7.26, "volume": 6074578.0}, {"date": "2025-07-16", "close": 7.34, "volume": 5152844.0}, {"date": "2025-07-17", "close": 7.45, "volume": 6554917.0}, {"date": "2025-07-18", "close": 7.44, "volume": 5568376.0}, {"date": "2025-07-21", "close": 7.39, "volume": 5908335.0}, {"date": "2025-07-22", "close": 7.47, "volume": 2889752.0}, {"date": "2025-07-23", "close": 7.46, "volume": 3226007.0}, {"date": "2025-07-24", "close": 7.34, "volume": 4022536.0}, {"date": "2025-07-25", "close": 8.0, "volume": 10084340.0}, {"date": "2025-07-28", "close": 8.11, "volume": 15681550.0}, {"date": "2025-07-29", "close": 8.0, "volume": 7749259.0}, {"date": "2025-07-30", "close": 7.93, "volume": 7185625.0}, {"date": "2025-07-31", "close": 7.86, "volume": 8010629.0}, {"date": "2025-08-01", "close": 7.85, "volume": 9451728.0}, {"date": "2025-08-04", "close": 7.86, "volume": 6084576.0}, {"date": "2025-08-05", "close": 7.96, "volume": 4940482.0}, {"date": "2025-08-06", "close": 8.21, "volume": 7724620.0}, {"date": "2025-08-07", "close": 8.15, "volume": 8445841.0}, {"date": "2025-08-08", "close": 8.31, "volume": 5356006.0}, {"date": "2025-08-11", "close": 8.34, "volume": 4513331.0}, {"date": "2025-08-12", "close": 8.44, "volume": 5100323.0}, {"date": "2025-08-13", "close": 8.58, "volume": 6965788.0}, {"date": "2025-08-14", "close": 8.55, "volume": 5121234.0}, {"date": "2025-08-15", "close": 8.33, "volume": 4625251.0}, {"date": "2025-08-18", "close": 8.37, "volume": 4393971.0}, {"date": "2025-08-19", "close": 8.42, "volume": 2779129.0}, {"date": "2025-08-20", "close": 8.47, "volume": 3269666.0}, {"date": "2025-08-21", "close": 8.41, "volume": 3409824.0}, {"date": "2025-08-22", "close": 8.68, "volume": 5467750.0}, {"date": "2025-08-25", "close": 8.64, "volume": 3353076.0}, {"date": "2025-08-26", "close": 8.61, "volume": 4954547.0}, {"date": "2025-08-27", "close": 8.67, "volume": 3702727.0}, {"date": "2025-08-28", "close": 8.58, "volume": 3494553.0}, {"date": "2025-08-29", "close": 8.57, "volume": 2956419.0}, {"date": "2025-09-02", "close": 8.46, "volume": 3770586.0}, {"date": "2025-09-03", "close": 8.55, "volume": 3481352.0}, {"date": "2025-09-04", "close": 8.66, "volume": 3131688.0}, {"date": "2025-09-05", "close": 8.57, "volume": 4580438.0}, {"date": "2025-09-08", "close": 8.59, "volume": 4289903.0}, {"date": "2025-09-09", "close": 8.53, "volume": 3405341.0}, {"date": "2025-09-10", "close": 8.55, "volume": 2992800.0}, {"date": "2025-09-11", "close": 8.81, "volume": 4121028.0}, {"date": "2025-09-12", "close": 8.8, "volume": 3795731.0}, {"date": "2025-09-15", "close": 8.68, "volume": 3392469.0}, {"date": "2025-09-16", "close": 8.54, "volume": 4073052.0}, {"date": "2025-09-17", "close": 8.58, "volume": 4527142.0}, {"date": "2025-09-18", "close": 8.7, "volume": 4258709.0}, {"date": "2025-09-19", "close": 9.03, "volume": 11650740.0}, {"date": "2025-09-22", "close": 9.03, "volume": 5841771.0}, {"date": "2025-09-23", "close": 9.02, "volume": 6016309.0}, {"date": "2025-09-24", "close": 8.99, "volume": 4600939.0}, {"date": "2025-09-25", "close": 8.98, "volume": 4395266.0}, {"date": "2025-09-26", "close": 9.11, "volume": 4046074.0}, {"date": "2025-09-29", "close": 8.95, "volume": 3864283.0}, {"date": "2025-09-30", "close": 8.9, "volume": 4166912.0}, {"date": "2025-10-01", "close": 8.83, "volume": 3966911.0}, {"date": "2025-10-02", "close": 8.9, "volume": 4604388.0}, {"date": "2025-10-03", "close": 8.94, "volume": 4748927.0}, {"date": "2025-10-06", "close": 8.83, "volume": 4747358.0}, {"date": "2025-10-07", "close": 8.77, "volume": 4150475.0}, {"date": "2025-10-08", "close": 8.74, "volume": 2744982.0}, {"date": "2025-10-09", "close": 8.68, "volume": 3965795.0}, {"date": "2025-10-10", "close": 8.52, "volume": 4871446.0}, {"date": "2025-10-13", "close": 8.68, "volume": 5199293.0}, {"date": "2025-10-14", "close": 8.82, "volume": 3700122.0}, {"date": "2025-10-15", "close": 8.79, "volume": 3094180.0}, {"date": "2025-10-16", "close": 8.52, "volume": 4760544.0}, {"date": "2025-10-17", "close": 8.55, "volume": 4107044.0}, {"date": "2025-10-20", "close": 8.67, "volume": 3393739.0}, {"date": "2025-10-21", "close": 8.73, "volume": 3676144.0}, {"date": "2025-10-22", "close": 8.43, "volume": 7474742.0}, {"date": "2025-10-23", "close": 8.52, "volume": 3784705.0}, {"date": "2025-10-24", "close": 8.56, "volume": 3170768.0}, {"date": "2025-10-27", "close": 8.42, "volume": 2968213.0}, {"date": "2025-10-28", "close": 8.4, "volume": 3453185.0}, {"date": "2025-10-29", "close": 8.32, "volume": 4078725.0}, {"date": "2025-10-30", "close": 8.42, "volume": 5161107.0}, {"date": "2025-10-31", "close": 8.44, "volume": 4724261.0}, {"date": "2025-11-03", "close": 8.45, "volume": 5517307.0}, {"date": "2025-11-04", "close": 8.53, "volume": 5467751.0}, {"date": "2025-11-05", "close": 8.57, "volume": 4846064.0}, {"date": "2025-11-06", "close": 8.59, "volume": 5227715.0}, {"date": "2025-11-07", "close": 8.67, "volume": 4756507.0}, {"date": "2025-11-10", "close": 8.63, "volume": 4248681.0}, {"date": "2025-11-11", "close": 8.49, "volume": 4164518.0}, {"date": "2025-11-12", "close": 8.48, "volume": 4962570.0}, {"date": "2025-11-13", "close": 8.46, "volume": 4213896.0}, {"date": "2025-11-14", "close": 8.53, "volume": 4963513.0}, {"date": "2025-11-17", "close": 8.27, "volume": 4024448.0}, {"date": "2025-11-18", "close": 8.41, "volume": 4248961.0}, {"date": "2025-11-19", "close": 8.45, "volume": 3228969.0}, {"date": "2025-11-20", "close": 8.43, "volume": 6005642.0}, {"date": "2025-11-21", "close": 8.59, "volume": 5273595.0}, {"date": "2025-11-24", "close": 8.59, "volume": 5058200.0}, {"date": "2025-11-25", "close": 8.77, "volume": 4667695.0}, {"date": "2025-11-26", "close": 8.71, "volume": 5757738.0}, {"date": "2025-11-28", "close": 8.68, "volume": 1825378.0}, {"date": "2025-12-01", "close": 8.62, "volume": 2989597.0}, {"date": "2025-12-02", "close": 8.6, "volume": 3316640.0}, {"date": "2025-12-03", "close": 8.68, "volume": 2828534.0}, {"date": "2025-12-04", "close": 8.68, "volume": 3105390.0}, {"date": "2025-12-05", "close": 8.66, "volume": 2939790.0}, {"date": "2025-12-08", "close": 8.69, "volume": 4359914.0}, {"date": "2025-12-09", "close": 8.79, "volume": 3164154.0}, {"date": "2025-12-10", "close": 8.85, "volume": 4247252.0}, {"date": "2025-12-11", "close": 8.95, "volume": 7238649.0}, {"date": "2025-12-12", "close": 8.86, "volume": 3595704.0}, {"date": "2025-12-15", "close": 8.99, "volume": 4375434.0}, {"date": "2025-12-16", "close": 8.97, "volume": 4060822.0}, {"date": "2025-12-17", "close": 9.04, "volume": 4321342.0}, {"date": "2025-12-18", "close": 9.16, "volume": 4886093.0}, {"date": "2025-12-19", "close": 9.17, "volume": 8241864.0}, {"date": "2025-12-22", "close": 9.24, "volume": 3492211.0}, {"date": "2025-12-23", "close": 9.13, "volume": 2397467.0}, {"date": "2025-12-24", "close": 9.17, "volume": 1467732.0}, {"date": "2025-12-26", "close": 9.14, "volume": 2325143.0}, {"date": "2025-12-29", "close": 9.07, "volume": 2151110.0}, {"date": "2025-12-30", "close": 9.1, "volume": 1454860.0}, {"date": "2025-12-31", "close": 9.03, "volume": 2364402.0}, {"date": "2026-01-02", "close": 8.97, "volume": 3574023.0}, {"date": "2026-01-05", "close": 9.05, "volume": 4221882.0}, {"date": "2026-01-06", "close": 8.9, "volume": 4184579.0}, {"date": "2026-01-07", "close": 8.92, "volume": 4433898.0}, {"date": "2026-01-08", "close": 9.03, "volume": 6371044.0}, {"date": "2026-01-09", "close": 9.0, "volume": 5566700.0}, {"date": "2026-01-12", "close": 8.8, "volume": 4948346.0}, {"date": "2026-01-13", "close": 8.49, "volume": 3471231.0}, {"date": "2026-01-14", "close": 8.41, "volume": 3655252.0}, {"date": "2026-01-15", "close": 8.3, "volume": 3929029.0}, {"date": "2026-01-16", "close": 8.38, "volume": 5160207.0}, {"date": "2026-01-20", "close": 8.19, "volume": 3208216.0}, {"date": "2026-01-21", "close": 8.23, "volume": 3681768.0}, {"date": "2026-01-22", "close": 8.27, "volume": 2649301.0}, {"date": "2026-01-23", "close": 8.14, "volume": 3119810.0}, {"date": "2026-01-26", "close": 8.33, "volume": 3846478.0}, {"date": "2026-01-27", "close": 8.24, "volume": 4046821.0}, {"date": "2026-01-28", "close": 8.17, "volume": 3050040.0}, {"date": "2026-01-29", "close": 8.4, "volume": 5295545.0}, {"date": "2026-01-30", "close": 8.34, "volume": 3550998.0}, {"date": "2026-02-02", "close": 8.47, "volume": 3846813.0}, {"date": "2026-02-03", "close": 8.5, "volume": 3813424.0}, {"date": "2026-02-04", "close": 8.91, "volume": 5721380.0}, {"date": "2026-02-05", "close": 8.95, "volume": 4977382.0}, {"date": "2026-02-06", "close": 9.03, "volume": 3242994.0}, {"date": "2026-02-09", "close": 8.88, "volume": 3661369.0}, {"date": "2026-02-10", "close": 8.94, "volume": 2562436.0}, {"date": "2026-02-11", "close": 9.06, "volume": 2387037.0}, {"date": "2026-02-12", "close": 9.0, "volume": 3150788.0}, {"date": "2026-02-13", "close": 8.92, "volume": 3026808.0}, {"date": "2026-02-17", "close": 9.0, "volume": 2756050.0}, {"date": "2026-02-18", "close": 8.86, "volume": 2522768.0}, {"date": "2026-02-19", "close": 8.78, "volume": 2584973.0}, {"date": "2026-02-20", "close": 8.78, "volume": 3288338.0}, {"date": "2026-02-23", "close": 8.3, "volume": 4902088.0}, {"date": "2026-02-24", "close": 8.55, "volume": 5102623.0}, {"date": "2026-02-25", "close": 8.51, "volume": 3439159.0}, {"date": "2026-02-26", "close": 8.65, "volume": 4044064.0}, {"date": "2026-02-27", "close": 8.44, "volume": 3613360.0}, {"date": "2026-03-02", "close": 8.55, "volume": 3712034.0}, {"date": "2026-03-03", "close": 8.45, "volume": 3889044.0}, {"date": "2026-03-04", "close": 8.56, "volume": 3740922.0}, {"date": "2026-03-05", "close": 8.52, "volume": 3516462.0}, {"date": "2026-03-06", "close": 8.43, "volume": 3952994.0}, {"date": "2026-03-09", "close": 8.35, "volume": 4286000.0}, {"date": "2026-03-10", "close": 8.34, "volume": 4041426.0}, {"date": "2026-03-11", "close": 8.25, "volume": 3001949.0}, {"date": "2026-03-12", "close": 8.1, "volume": 4728936.0}, {"date": "2026-03-13", "close": 7.94, "volume": 3247982.0}, {"date": "2026-03-16", "close": 7.99, "volume": 3337813.0}, {"date": "2026-03-17", "close": 8.07, "volume": 2605997.0}, {"date": "2026-03-18", "close": 7.98, "volume": 4012477.0}, {"date": "2026-03-19", "close": 7.98, "volume": 2756159.0}, {"date": "2026-03-20", "close": 7.99, "volume": 7235908.0}, {"date": "2026-03-23", "close": 8.1, "volume": 3748796.0}, {"date": "2026-03-24", "close": 8.09, "volume": 2671957.0}, {"date": "2026-03-25", "close": 8.16, "volume": 2632892.0}, {"date": "2026-03-26", "close": 8.31, "volume": 3578219.0}, {"date": "2026-03-27", "close": 7.99, "volume": 2777609.0}, {"date": "2026-03-30", "close": 8.05, "volume": 3071723.0}, {"date": "2026-03-31", "close": 8.12, "volume": 3097390.0}, {"date": "2026-04-01", "close": 8.19, "volume": 3346513.0}, {"date": "2026-04-02", "close": 8.39, "volume": 3200204.0}, {"date": "2026-04-06", "close": 8.54, "volume": 3123027.0}, {"date": "2026-04-07", "close": 8.63, "volume": 3777955.0}, {"date": "2026-04-08", "close": 8.77, "volume": 3426842.0}, {"date": "2026-04-09", "close": 8.73, "volume": 3252831.0}, {"date": "2026-04-10", "close": 8.75, "volume": 3677815.0}, {"date": "2026-04-13", "close": 8.61, "volume": 3137173.0}, {"date": "2026-04-14", "close": 8.6, "volume": 2413728.0}, {"date": "2026-04-15", "close": 8.67, "volume": 2133892.0}, {"date": "2026-04-16", "close": 8.57, "volume": 3179386.0}, {"date": "2026-04-17", "close": 8.72, "volume": 4403189.0}, {"date": "2026-04-20", "close": 8.85, "volume": 2825160.0}, {"date": "2026-04-21", "close": 8.83, "volume": 2196068.0}, {"date": "2026-04-22", "close": 8.79, "volume": 2119227.0}, {"date": "2026-04-23", "close": 8.88, "volume": 1620143.0}, {"date": "2026-04-24", "close": 8.86, "volume": 1762320.0}, {"date": "2026-04-27", "close": 8.9, "volume": 1883567.0}, {"date": "2026-04-28", "close": 9.01, "volume": 2041794.0}, {"date": "2026-04-29", "close": 8.97, "volume": 2179396.0}, {"date": "2026-04-30", "close": 8.79, "volume": 2857250.0}, {"date": "2026-05-01", "close": 8.81, "volume": 2810598.0}, {"date": "2026-05-04", "close": 8.87, "volume": 2336963.0}, {"date": "2026-05-05", "close": 8.87, "volume": 3244993.0}, {"date": "2026-05-06", "close": 9.17, "volume": 3489801.0}, {"date": "2026-05-07", "close": 9.14, "volume": 3196691.0}, {"date": "2026-05-08", "close": 9.13, "volume": 2287090.0}, {"date": "2026-05-11", "close": 9.06, "volume": 1732881.0}, {"date": "2026-05-12", "close": 9.09, "volume": 2095720.0}, {"date": "2026-05-13", "close": 9.14, "volume": 3274233.0}, {"date": "2026-05-14", "close": 9.18, "volume": 1929812.0}, {"date": "2026-05-15", "close": 9.07, "volume": 2172086.0}, {"date": "2026-05-18", "close": 9.28, "volume": 2205999.0}, {"date": "2026-05-19", "close": 9.16, "volume": 2239993.0}, {"date": "2026-05-20", "close": 9.31, "volume": 2935997.0}, {"date": "2026-05-21", "close": 9.25, "volume": 2317881.0}, {"date": "2026-05-22", "close": 9.07, "volume": 2544139.0}, {"date": "2026-05-26", "close": 9.03, "volume": 2937920.0}, {"date": "2026-05-27", "close": 8.84, "volume": 2143162.0}, {"date": "2026-05-28", "close": 8.62, "volume": 3017590.0}, {"date": "2026-05-29", "close": 8.56, "volume": 3142182.0}, {"date": "2026-06-01", "close": 8.5, "volume": 2999286.0}, {"date": "2026-06-02", "close": 8.52, "volume": 2086829.0}, {"date": "2026-06-03", "close": 8.35, "volume": 2991357.0}, {"date": "2026-06-04", "close": 8.48, "volume": 2359001.0}, {"date": "2026-06-05", "close": 8.66, "volume": 2696279.0}, {"date": "2026-06-08", "close": 8.58, "volume": 2236418.0}, {"date": "2026-06-09", "close": 8.71, "volume": 2537692.0}, {"date": "2026-06-10", "close": 8.93, "volume": 2316552.0}, {"date": "2026-06-11", "close": 8.84, "volume": 2045635.0}, {"date": "2026-06-12", "close": 8.91, "volume": 2188420.0}, {"date": "2026-06-15", "close": 8.86, "volume": 2446579.0}, {"date": "2026-06-16", "close": 8.96, "volume": 3216309.0}, {"date": "2026-06-17", "close": 8.97, "volume": 2895685.0}, {"date": "2026-06-18", "close": 8.95, "volume": 8070835.0}, {"date": "2026-06-22", "close": 8.94, "volume": 2670537.0}, {"date": "2026-06-23", "close": 9.17, "volume": 2868466.0}, {"date": "2026-06-24", "close": 9.29, "volume": 3234385.0}, {"date": "2026-06-25", "close": 9.4, "volume": 3341440.0}, {"date": "2026-06-26", "close": 9.46, "volume": 8420865.0}, {"date": "2026-06-29", "close": 9.52, "volume": 3066123.0}, {"date": "2026-06-30", "close": 9.47, "volume": 3178811.0}, {"date": "2026-07-01", "close": 9.55, "volume": 3206494.0}, {"date": "2026-07-02", "close": 9.61, "volume": 2034833.0}, {"date": "2026-07-06", "close": 9.54, "volume": 2460463.0}, {"date": "2026-07-07", "close": 9.54, "volume": 1929441.0}, {"date": "2026-07-08", "close": 9.2, "volume": 3528748.0}, {"date": "2026-07-09", "close": 9.22, "volume": 2118082.0}, {"date": "2026-07-10", "close": 9.2, "volume": 1818977.0}, {"date": "2026-07-13", "close": 9.56, "volume": 2837089.0}, {"date": "2026-07-14", "close": 9.71, "volume": 2640117.0}, {"date": "2026-07-15", "close": 9.74, "volume": 3324516.0}, {"date": "2026-07-16", "close": 10.02, "volume": 4276839.0}, {"date": "2026-07-17", "close": 10.09, "volume": 2744198.0}, {"date": "2026-07-20", "close": 10.1, "volume": 2163305.0}, {"date": "2026-07-21", "close": 10.13, "volume": 2666500.0}, {"date": "2026-07-22", "close": 10.0, "volume": 3411984.0}, {"date": "2026-07-23", "close": 9.91, "volume": 5363646.0}, {"date": "2026-07-24", "close": 9.92, "volume": 2887476.0}, {"date": "2026-07-27", "close": 9.9, "volume": 2276473.0}, {"date": "2026-07-28", "close": 10.06, "volume": 3047871.0}, {"date": "2026-07-29", "close": 10.08, "volume": 2123214.0}, {"date": "2026-07-30", "close": 9.96, "volume": 2075415.0}, {"date": "2026-07-31", "close": 9.83, "volume": 2746279.0}, {"date": "2026-08-03", "close": 9.82, "volume": 2599632.0}, {"date": "2026-08-04", "close": 9.81, "volume": 2508938.0}, {"date": "2026-08-05", "close": 9.69, "volume": 2459927.0}, {"date": "2026-08-06", "close": 9.71, "volume": 3753938.0}, {"date": "2026-08-07", "close": 9.69, "volume": 2885732.0}], "refreshing": true}