{"ticker": "GPRO", "overview": {"cik": "1500435", "ticker": "GPRO", "name": "GoPro, Inc.", "industry": "Photographic Equipment & Supplies", "country": "United States", "sic": "3861", "announcements": [{"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001628280-26-057639", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-10", "title": "Form 424B3", "accession": "0001628280-26-055366", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-10", "title": "Form 424B3", "accession": "0001628280-26-055342", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001500435-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001500435-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002511", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-24", "title": "Form 424B3", "accession": "0001628280-26-049614", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-24", "title": "Form 424B3", "accession": "0001628280-26-049612", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001628280-26-049597", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-048050", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-13", "title": "Form 424B3", "accession": "0001628280-26-047947", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-13", "title": "Form 424B3", "accession": "0001628280-26-047945", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001628280-26-047943", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-08", "title": "Form 424B3", "accession": "0001628280-26-047688", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-08", "title": "Form 424B3", "accession": "0001628280-26-047687", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-08", "title": "Form 424B3", "accession": "0001628280-26-047686", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-08", "title": "Form 424B3", "accession": "0001628280-26-047685", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001500435-26-000028", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-05", "title": "Employee share plan", "accession": "0001500435-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040894", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040892", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040890", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040888", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040886", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040884", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GPRO", "has_prices": true, "as_of": "2026-08-07", "last": 0.7258, "prev_close": 0.7286, "change": -0.0028000000000000247, "change_pct": -0.00384298654954711, "session_volume": 3948059.0, "vwap_5": 0.742706172445981, "vwap_20": 0.7132698872184935, "vwap_60": 0.8703772839822043, "vwap_250": 1.456447936628551, "high_52w": 1.88, "low_52w": 0.6255, "avg_volume_20": 4212991.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-106446", "src": "13DG", "ticker": "GPRO", "cik": "1500435", "company": "GoPro, Inc.", "company_raw": "GoPro, Inc.", "who": "GoPro, Inc.", "who_key": "GoPro, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "GoPro, Inc. takes a 20.3% activist stake in GPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1500435/0001104659-26-106446-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-01", "mins": 90220}, {"id": "13DG-0001630759-26-000003", "src": "13DG", "ticker": "GPRO", "cik": "1500435", "company": "GoPro, Inc.", "company_raw": "GoPro, Inc.", "who": "Mark Edward Fischbach", "who_key": "Fischbach Mark Edward", "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": "Photographic Equipment & Supplies", "country": "United States", "headline": "Fischbach Mark Edward takes a 8.5% passive stake in GPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1630759/0001630759-26-000003-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0001628280-26-058011", "src": "INSIDERS", "ticker": "GPRO", "cik": "1500435", "company": "GoPro, Inc.", "company_raw": "GoPro, Inc.", "who": "Jason Christopher Stephen", "who_key": "Stephen Jason Christopher", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 809.0331, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on GPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2070989/000162828026058011/0001628280-26-058011-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111820}, {"id": "0001628280-26-058009", "src": "INSIDERS", "ticker": "GPRO", "cik": "1500435", "company": "GoPro, Inc.", "company_raw": "GoPro, Inc.", "who": "Charles Lafrades", "who_key": "Lafrades Charles", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1777.7841999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on GPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861604/000162828026058009/0001628280-26-058009-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111820}, {"id": "0001628280-26-058010", "src": "INSIDERS", "ticker": "GPRO", "cik": "1500435", "company": "GoPro, Inc.", "company_raw": "GoPro, Inc.", "who": "Brian Robert Tratt", "who_key": "Tratt Brian Robert", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1763.6553, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on GPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2108258/000162828026058010/0001628280-26-058010-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111820}, {"id": "13DG-0002012383-26-002511", "src": "13DG", "ticker": "GPRO", "cik": "1500435", "company": "GoPro, Inc.", "company_raw": "GoPro, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Photographic Equipment & Supplies", "country": "United States", "headline": "BlackRock, Inc. takes a 6.4% passive stake in GPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002511-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0000921895-26-001045", "src": "13DG", "ticker": "GPRO", "cik": "1500435", "company": "GoPro, Inc.", "company_raw": "GoPro, Inc.", "who": "William George Brumder", "who_key": "Brumder William George", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Brumder William George adjusts its stake in GPRO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2075341/0000921895-26-001045-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281740}, {"id": "SENATE-bc98ba42c220473c9b6a218ab3f54776-6", "src": "CONGRESS", "ticker": "GPRO", "cik": "", "company": "GoPro, Inc.", "company_raw": "GoPro, Inc. (NASDAQ)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "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": "Capitol Hill trade: Sen. Sheldon Whitehouse picks up GPRO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc98ba42-c220-473c-9b6a-218ab3f54776/", "trade_date": "2015-07-07", "timestamp": "2015-07-07", "mins": 5956780}, {"id": "SENATE-064147b070e4467389da47696ed9f834-11", "src": "CONGRESS", "ticker": "GPRO", "cik": "", "company": "GoPro, Inc.", "company_raw": "GoPro, Inc. (NASDAQ)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "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": "Capitol Hill trade: Sen. Sheldon Whitehouse picks up GPRO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/064147b0-70e4-4673-89da-47696ed9f834/", "trade_date": "2014-08-14", "timestamp": "2014-08-14", "mins": 6427660}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-106446", "src": "13DG", "ticker": "GPRO", "cik": "1500435", "company": "GoPro, Inc.", "company_raw": "GoPro, Inc.", "who": "GoPro, Inc.", "who_key": "GoPro, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "GoPro, Inc. takes a 20.3% activist stake in GPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1500435/0001104659-26-106446-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-01", "mins": 90220}, {"id": "13DG-0001630759-26-000003", "src": "13DG", "ticker": "GPRO", "cik": "1500435", "company": "GoPro, Inc.", "company_raw": "GoPro, Inc.", "who": "Mark Edward Fischbach", "who_key": "Fischbach Mark Edward", "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": "Photographic Equipment & Supplies", "country": "United States", "headline": "Fischbach Mark Edward takes a 8.5% passive stake in GPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1630759/0001630759-26-000003-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "13DG-0002012383-26-002511", "src": "13DG", "ticker": "GPRO", "cik": "1500435", "company": "GoPro, Inc.", "company_raw": "GoPro, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Photographic Equipment & Supplies", "country": "United States", "headline": "BlackRock, Inc. takes a 6.4% passive stake in GPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002511-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0000921895-26-001045", "src": "13DG", "ticker": "GPRO", "cik": "1500435", "company": "GoPro, Inc.", "company_raw": "GoPro, Inc.", "who": "William George Brumder", "who_key": "Brumder William George", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Brumder William George adjusts its stake in GPRO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2075341/0000921895-26-001045-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281740}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "GoPro, Inc. - Class A Common Stock", "new_value": "GoPro, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001500435", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001500435", "applied": 1, "detected_at": "2026-10-24T19:05:45.918651"}]}, "key_people": [{"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2015-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc98ba42-c220-473c-9b6a-218ab3f54776/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-08-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/064147b0-70e4-4673-89da-47696ed9f834/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2015-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc98ba42-c220-473c-9b6a-218ab3f54776/"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001628280-26-057639", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-10", "title": "Form 424B3", "accession": "0001628280-26-055366", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-10", "title": "Form 424B3", "accession": "0001628280-26-055342", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001500435-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001500435-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002511", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-24", "title": "Form 424B3", "accession": "0001628280-26-049614", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-24", "title": "Form 424B3", "accession": "0001628280-26-049612", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001628280-26-049597", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-048050", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-13", "title": "Form 424B3", "accession": "0001628280-26-047947", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-13", "title": "Form 424B3", "accession": "0001628280-26-047945", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001628280-26-047943", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-08", "title": "Form 424B3", "accession": "0001628280-26-047688", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-08", "title": "Form 424B3", "accession": "0001628280-26-047687", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-08", "title": "Form 424B3", "accession": "0001628280-26-047686", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-08", "title": "Form 424B3", "accession": "0001628280-26-047685", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001500435-26-000028", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-05", "title": "Employee share plan", "accession": "0001500435-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040894", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040892", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040890", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040888", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040886", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040884", "price_sensitive": false}], "performance": {"ticker": "GPRO", "has_prices": true, "summary": {"n": 2, "avg": -0.9492092372288313, "win_rate": 0.0, "best": -0.9492092372288313, "worst": -0.9492092372288313, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-07-07", "score": 0.0, "ref_price": 14.29, "return": -0.9492092372288313}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-08-14", "score": 0.0, "ref_price": 14.29, "return": -0.9492092372288313}]}, "price_series": [{"date": "2016-08-08", "close": 14.29, "volume": 10097270.0}, {"date": "2016-08-09", "close": 14.54, "volume": 7257341.0}, {"date": "2016-08-10", "close": 14.14, "volume": 6778461.0}, {"date": "2016-08-11", "close": 13.97, "volume": 5197933.0}, {"date": "2016-08-12", "close": 14.3, "volume": 4976471.0}, {"date": "2016-08-15", "close": 15.61, "volume": 17252280.0}, {"date": "2016-08-16", "close": 15.39, "volume": 8856828.0}, {"date": "2016-08-17", "close": 15.41, "volume": 5290128.0}, {"date": "2016-08-18", "close": 15.12, "volume": 5691106.0}, {"date": "2016-08-19", "close": 15.12, "volume": 6254414.0}, {"date": "2016-08-22", "close": 15.2, "volume": 6704231.0}, {"date": "2016-08-23", "close": 15.51, "volume": 8015824.0}, {"date": "2016-08-24", "close": 15.0, "volume": 6485850.0}, {"date": "2016-08-25", "close": 14.89, "volume": 4043840.0}, {"date": "2016-08-26", "close": 14.72, "volume": 4447707.0}, {"date": "2016-08-29", "close": 14.87, "volume": 3642113.0}, {"date": "2016-08-30", "close": 14.86, "volume": 4722404.0}, {"date": "2016-08-31", "close": 14.65, "volume": 3835513.0}, {"date": "2016-09-01", "close": 14.53, "volume": 5559494.0}, {"date": "2016-09-02", "close": 14.13, "volume": 5777815.0}, {"date": "2016-09-06", "close": 14.57, "volume": 4835564.0}, {"date": "2016-09-07", "close": 13.88, "volume": 7372719.0}, {"date": "2016-09-08", "close": 13.58, "volume": 6149999.0}, {"date": "2016-09-09", "close": 12.85, "volume": 7054535.0}, {"date": "2016-09-12", "close": 13.2, "volume": 6563331.0}, {"date": "2016-09-13", "close": 12.8, "volume": 5319496.0}, {"date": "2016-09-14", "close": 13.07, "volume": 5109756.0}, {"date": "2016-09-15", "close": 14.16, "volume": 8128966.0}, {"date": "2016-09-16", "close": 14.96, "volume": 17371570.0}, {"date": "2016-09-19", "close": 15.31, "volume": 35089430.0}, {"date": "2016-09-20", "close": 14.26, "volume": 22311620.0}, {"date": "2016-09-21", "close": 14.97, "volume": 10483070.0}, {"date": "2016-09-22", "close": 16.05, "volume": 18569540.0}, {"date": "2016-09-23", "close": 17.15, "volume": 20149760.0}, {"date": "2016-09-26", "close": 16.92, "volume": 8842433.0}, {"date": "2016-09-27", "close": 16.79, "volume": 14291570.0}, {"date": "2016-09-28", "close": 16.99, "volume": 7939698.0}, {"date": "2016-09-29", "close": 16.6, "volume": 6539712.0}, {"date": "2016-09-30", "close": 16.68, "volume": 5496009.0}, {"date": "2016-10-03", "close": 16.74, "volume": 7277496.0}, {"date": "2016-10-04", "close": 16.89, "volume": 11116070.0}, {"date": "2016-10-05", "close": 17.13, "volume": 9223139.0}, {"date": "2016-10-06", "close": 16.79, "volume": 5923229.0}, {"date": "2016-10-07", "close": 16.34, "volume": 5570105.0}, {"date": "2016-10-10", "close": 15.66, "volume": 7143219.0}, {"date": "2016-10-11", "close": 15.02, "volume": 7877965.0}, {"date": "2016-10-12", "close": 14.3, "volume": 7231191.0}, {"date": "2016-10-13", "close": 13.84, "volume": 10570800.0}, {"date": "2016-10-14", "close": 13.6, "volume": 6845213.0}, {"date": "2016-10-17", "close": 14.07, "volume": 7751984.0}, {"date": "2016-10-18", "close": 14.41, "volume": 6688206.0}, {"date": "2016-10-19", "close": 14.7, "volume": 5013447.0}, {"date": "2016-10-20", "close": 14.75, "volume": 4946276.0}, {"date": "2016-10-21", "close": 14.93, "volume": 4049153.0}, {"date": "2016-10-24", "close": 13.88, "volume": 9156765.0}, {"date": "2016-10-25", "close": 13.88, "volume": 3954995.0}, {"date": "2016-10-26", "close": 14.13, "volume": 3631360.0}, {"date": "2016-10-27", "close": 13.73, "volume": 3745203.0}, {"date": "2016-10-28", "close": 13.6, "volume": 2928873.0}, {"date": "2016-10-31", "close": 12.78, "volume": 7419912.0}, {"date": "2016-11-01", "close": 12.48, "volume": 5519979.0}, {"date": "2016-11-02", "close": 12.84, "volume": 5810535.0}, {"date": "2016-11-03", "close": 11.94, "volume": 8443867.0}, {"date": "2016-11-04", "close": 11.16, "volume": 29448930.0}, {"date": "2016-11-07", "close": 10.64, "volume": 10583600.0}, {"date": "2016-11-08", "close": 10.86, "volume": 5643400.0}, {"date": "2016-11-09", "close": 10.41, "volume": 7584303.0}, {"date": "2016-11-10", "close": 10.21, "volume": 3586879.0}, {"date": "2016-11-11", "close": 10.28, "volume": 3706481.0}, {"date": "2016-11-14", "close": 10.35, "volume": 3178459.0}, {"date": "2016-11-15", "close": 10.14, "volume": 4559921.0}, {"date": "2016-11-16", "close": 9.9, "volume": 4742294.0}, {"date": "2016-11-17", "close": 9.98, "volume": 4184655.0}, {"date": "2016-11-18", "close": 10.02, "volume": 3423278.0}, {"date": "2016-11-21", "close": 9.91, "volume": 4815298.0}, {"date": "2016-11-22", "close": 9.79, "volume": 5535750.0}, {"date": "2016-11-23", "close": 9.88, "volume": 2293524.0}, {"date": "2016-11-25", "close": 9.89, "volume": 1793302.0}, {"date": "2016-11-28", "close": 9.81, "volume": 2596821.0}, {"date": "2016-11-29", "close": 9.83, "volume": 2945700.0}, {"date": "2016-11-30", "close": 9.98, "volume": 6191016.0}, {"date": "2016-12-01", "close": 9.82, "volume": 4780758.0}, {"date": "2016-12-02", "close": 9.7, "volume": 3396332.0}, {"date": "2016-12-05", "close": 9.66, "volume": 4107737.0}, {"date": "2016-12-06", "close": 9.75, "volume": 2334370.0}, {"date": "2016-12-07", "close": 9.37, "volume": 5000761.0}, {"date": "2016-12-08", "close": 9.2, "volume": 4797662.0}, {"date": "2016-12-09", "close": 9.23, "volume": 3807735.0}, {"date": "2016-12-12", "close": 8.81, "volume": 4891407.0}, {"date": "2016-12-13", "close": 8.82, "volume": 3495767.0}, {"date": "2016-12-14", "close": 8.78, "volume": 2406363.0}, {"date": "2016-12-15", "close": 8.69, "volume": 3544380.0}, {"date": "2016-12-16", "close": 9.01, "volume": 6687288.0}, {"date": "2016-12-19", "close": 8.92, "volume": 3339815.0}, {"date": "2016-12-20", "close": 8.9, "volume": 2450290.0}, {"date": "2016-12-21", "close": 8.9, "volume": 1693144.0}, {"date": "2016-12-22", "close": 9.01, "volume": 7660095.0}, {"date": "2016-12-23", "close": 9.19, "volume": 3536422.0}, {"date": "2016-12-27", "close": 9.09, "volume": 3008294.0}, {"date": "2016-12-28", "close": 8.95, "volume": 3238305.0}, {"date": "2016-12-29", "close": 8.84, "volume": 3440160.0}, {"date": "2016-12-30", "close": 8.71, "volume": 4267876.0}, {"date": "2017-01-03", "close": 8.77, "volume": 3287477.0}, {"date": "2017-01-04", "close": 9.02, "volume": 3633285.0}, {"date": "2017-01-05", "close": 9.35, "volume": 5767352.0}, {"date": "2017-01-06", "close": 9.07, "volume": 4853847.0}, {"date": "2017-01-09", "close": 9.06, "volume": 2624476.0}, {"date": "2017-01-10", "close": 9.02, "volume": 3039455.0}, {"date": "2017-01-11", "close": 9.12, "volume": 2494358.0}, {"date": "2017-01-12", "close": 9.15, "volume": 1948068.0}, {"date": "2017-01-13", "close": 9.27, "volume": 2837833.0}, {"date": "2017-01-17", "close": 9.42, "volume": 2977707.0}, {"date": "2017-01-18", "close": 9.22, "volume": 2310268.0}, {"date": "2017-01-19", "close": 9.17, "volume": 2147258.0}, {"date": "2017-01-20", "close": 9.51, "volume": 4283841.0}, {"date": "2017-01-23", "close": 9.4, "volume": 3264035.0}, {"date": "2017-01-24", "close": 10.13, "volume": 10508750.0}, {"date": "2017-01-25", "close": 10.0, "volume": 3796670.0}, {"date": "2017-01-26", "close": 10.03, "volume": 2609159.0}, {"date": "2017-01-27", "close": 10.07, "volume": 1758443.0}, {"date": "2017-01-30", "close": 10.8, "volume": 6634698.0}, {"date": "2017-01-31", "close": 10.75, "volume": 5409359.0}, {"date": "2017-02-01", "close": 10.57, "volume": 4339008.0}, {"date": "2017-02-02", "close": 10.97, "volume": 8333298.0}, {"date": "2017-02-03", "close": 9.58, "volume": 15201980.0}, {"date": "2017-02-06", "close": 9.51, "volume": 4908505.0}, {"date": "2017-02-07", "close": 9.34, "volume": 4697578.0}, {"date": "2017-02-08", "close": 8.84, "volume": 7523506.0}, {"date": "2017-02-09", "close": 8.74, "volume": 3654824.0}, {"date": "2017-02-10", "close": 8.9, "volume": 3296851.0}, {"date": "2017-02-13", "close": 9.05, "volume": 3053794.0}, {"date": "2017-02-14", "close": 9.17, "volume": 3223158.0}, {"date": "2017-02-15", "close": 9.44, "volume": 3144694.0}, {"date": "2017-02-16", "close": 9.33, "volume": 2619935.0}, {"date": "2017-02-17", "close": 9.25, "volume": 1877053.0}, {"date": "2017-02-21", "close": 9.46, "volume": 2929233.0}, {"date": "2017-02-22", "close": 9.51, "volume": 1748812.0}, {"date": "2017-02-23", "close": 9.57, "volume": 2116300.0}, {"date": "2017-02-24", "close": 9.43, "volume": 2983547.0}, {"date": "2017-02-27", "close": 9.66, "volume": 2900086.0}, {"date": "2017-02-28", "close": 9.4, "volume": 1910039.0}, {"date": "2017-03-01", "close": 9.42, "volume": 2592234.0}, {"date": "2017-03-02", "close": 9.27, "volume": 1794093.0}, {"date": "2017-03-03", "close": 8.84, "volume": 3854138.0}, {"date": "2017-03-06", "close": 8.14, "volume": 9913414.0}, {"date": "2017-03-07", "close": 7.93, "volume": 3689196.0}, {"date": "2017-03-08", "close": 7.98, "volume": 2679986.0}, {"date": "2017-03-09", "close": 7.96, "volume": 2551286.0}, {"date": "2017-03-10", "close": 7.97, "volume": 2464146.0}, {"date": "2017-03-13", "close": 7.57, "volume": 5349550.0}, {"date": "2017-03-14", "close": 7.24, "volume": 5471606.0}, {"date": "2017-03-15", "close": 7.35, "volume": 3697328.0}, {"date": "2017-03-16", "close": 8.51, "volume": 19987310.0}, {"date": "2017-03-17", "close": 8.57, "volume": 6282470.0}, {"date": "2017-03-20", "close": 8.66, "volume": 3884003.0}, {"date": "2017-03-21", "close": 8.4, "volume": 3511339.0}, {"date": "2017-03-22", "close": 8.33, "volume": 2059138.0}, {"date": "2017-03-23", "close": 8.36, "volume": 1610176.0}, {"date": "2017-03-24", "close": 8.3, "volume": 1618573.0}, {"date": "2017-03-27", "close": 8.43, "volume": 2912930.0}, {"date": "2017-03-28", "close": 8.57, "volume": 2079128.0}, {"date": "2017-03-29", "close": 8.73, "volume": 2992002.0}, {"date": "2017-03-30", "close": 8.66, "volume": 1961581.0}, {"date": "2017-03-31", "close": 8.7, "volume": 1973137.0}, {"date": "2017-04-03", "close": 8.61, "volume": 1920032.0}, {"date": "2017-04-04", "close": 8.43, "volume": 1879694.0}, {"date": "2017-04-05", "close": 8.43, "volume": 1973824.0}, {"date": "2017-04-06", "close": 8.51, "volume": 2838029.0}, {"date": "2017-04-07", "close": 8.55, "volume": 1867666.0}, {"date": "2017-04-10", "close": 8.69, "volume": 1583363.0}, {"date": "2017-04-11", "close": 8.95, "volume": 6493367.0}, {"date": "2017-04-12", "close": 8.69, "volume": 2580696.0}, {"date": "2017-04-13", "close": 8.63, "volume": 1284364.0}, {"date": "2017-04-17", "close": 8.75, "volume": 1215556.0}, {"date": "2017-04-18", "close": 8.75, "volume": 1384011.0}, {"date": "2017-04-19", "close": 8.88, "volume": 2078293.0}, {"date": "2017-04-20", "close": 8.97, "volume": 2370286.0}, {"date": "2017-04-21", "close": 8.87, "volume": 1943678.0}, {"date": "2017-04-24", "close": 9.01, "volume": 2719144.0}, {"date": "2017-04-25", "close": 9.18, "volume": 2488074.0}, {"date": "2017-04-26", "close": 9.14, "volume": 3339534.0}, {"date": "2017-04-27", "close": 8.94, "volume": 7818589.0}, {"date": "2017-04-28", "close": 8.25, "volume": 10514650.0}, {"date": "2017-05-01", "close": 8.52, "volume": 5028455.0}, {"date": "2017-05-02", "close": 8.68, "volume": 3090175.0}, {"date": "2017-05-03", "close": 8.4, "volume": 2557163.0}, {"date": "2017-05-04", "close": 8.26, "volume": 4308253.0}, {"date": "2017-05-05", "close": 8.42, "volume": 2667502.0}, {"date": "2017-05-08", "close": 8.41, "volume": 1797316.0}, {"date": "2017-05-09", "close": 8.31, "volume": 1823323.0}, {"date": "2017-05-10", "close": 8.53, "volume": 2526767.0}, {"date": "2017-05-11", "close": 8.62, "volume": 2361918.0}, {"date": "2017-05-12", "close": 8.54, "volume": 1810522.0}, {"date": "2017-05-15", "close": 8.64, "volume": 2035580.0}, {"date": "2017-05-16", "close": 8.68, "volume": 1580094.0}, {"date": "2017-05-17", "close": 8.39, "volume": 2313584.0}, {"date": "2017-05-18", "close": 8.25, "volume": 1931746.0}, {"date": "2017-05-19", "close": 8.52, "volume": 2297260.0}, {"date": "2017-05-22", "close": 8.86, "volume": 5429622.0}, {"date": "2017-05-23", "close": 8.63, "volume": 3500127.0}, {"date": "2017-05-24", "close": 8.54, "volume": 1905811.0}, {"date": "2017-05-25", "close": 8.47, "volume": 1643857.0}, {"date": "2017-05-26", "close": 8.4, "volume": 1157088.0}, {"date": "2017-05-30", "close": 8.3, "volume": 1692566.0}, {"date": "2017-05-31", "close": 8.22, "volume": 2563155.0}, {"date": "2017-06-01", "close": 8.42, "volume": 1921261.0}, {"date": "2017-06-02", "close": 8.41, "volume": 972519.0}, {"date": "2017-06-05", "close": 8.57, "volume": 1388219.0}, {"date": "2017-06-06", "close": 8.49, "volume": 1546551.0}, {"date": "2017-06-07", "close": 8.43, "volume": 1362989.0}, {"date": "2017-06-08", "close": 8.53, "volume": 975368.0}, {"date": "2017-06-09", "close": 8.37, "volume": 1785029.0}, {"date": "2017-06-12", "close": 8.53, "volume": 1504879.0}, {"date": "2017-06-13", "close": 8.43, "volume": 1180928.0}, {"date": "2017-06-14", "close": 8.34, "volume": 1509402.0}, {"date": "2017-06-15", "close": 8.07, "volume": 1546897.0}, {"date": "2017-06-16", "close": 7.77, "volume": 4625121.0}, {"date": "2017-06-19", "close": 7.84, "volume": 2709061.0}, {"date": "2017-06-20", "close": 7.8, "volume": 3049406.0}, {"date": "2017-06-21", "close": 7.7, "volume": 1935720.0}, {"date": "2017-06-22", "close": 7.74, "volume": 1517805.0}, {"date": "2017-06-23", "close": 7.82, "volume": 4990283.0}, {"date": "2017-06-26", "close": 8.19, "volume": 3509302.0}, {"date": "2017-06-27", "close": 8.14, "volume": 2609536.0}, {"date": "2017-06-28", "close": 8.25, "volume": 1494660.0}, {"date": "2017-06-29", "close": 8.28, "volume": 1316309.0}, {"date": "2017-06-30", "close": 8.13, "volume": 1788848.0}, {"date": "2017-07-03", "close": 8.19, "volume": 688266.0}, {"date": "2017-07-05", "close": 8.05, "volume": 1617800.0}, {"date": "2017-07-06", "close": 8.0, "volume": 1925056.0}, {"date": "2017-07-07", "close": 7.98, "volume": 1706326.0}, {"date": "2017-07-10", "close": 7.96, "volume": 1126753.0}, {"date": "2017-07-11", "close": 7.95, "volume": 1284266.0}, {"date": "2017-07-12", "close": 8.12, "volume": 1330362.0}, {"date": "2017-07-13", "close": 8.44, "volume": 2722319.0}, {"date": "2017-07-14", "close": 8.18, "volume": 2878644.0}, {"date": "2017-07-17", "close": 8.11, "volume": 1658136.0}, {"date": "2017-07-18", "close": 7.99, "volume": 2036380.0}, {"date": "2017-07-19", "close": 8.07, "volume": 1739410.0}, {"date": "2017-07-20", "close": 8.01, "volume": 2058049.0}, {"date": "2017-07-21", "close": 7.96, "volume": 1777849.0}, {"date": "2017-07-24", "close": 8.03, "volume": 1871025.0}, {"date": "2017-07-25", "close": 8.09, "volume": 2415859.0}, {"date": "2017-07-26", "close": 8.18, "volume": 1666766.0}, {"date": "2017-07-27", "close": 8.06, "volume": 1775436.0}, {"date": "2017-07-28", "close": 8.1, "volume": 1683909.0}, {"date": "2017-07-31", "close": 8.24, "volume": 2217472.0}, {"date": "2017-08-01", "close": 8.08, "volume": 3275411.0}, {"date": "2017-08-02", "close": 8.03, "volume": 1586766.0}, {"date": "2017-08-03", "close": 8.26, "volume": 6022973.0}, {"date": "2017-08-04", "close": 9.85, "volume": 28743410.0}, {"date": "2017-08-07", "close": 10.16, "volume": 13165170.0}, {"date": "2017-08-08", "close": 10.52, "volume": 9425675.0}, {"date": "2017-08-09", "close": 10.16, "volume": 6145892.0}, {"date": "2017-08-10", "close": 9.78, "volume": 5060698.0}, {"date": "2017-08-11", "close": 9.88, "volume": 4592001.0}, {"date": "2017-08-14", "close": 9.74, "volume": 3909397.0}, {"date": "2017-08-15", "close": 9.88, "volume": 7029411.0}, {"date": "2017-08-16", "close": 9.41, "volume": 6265941.0}, {"date": "2017-08-17", "close": 9.32, "volume": 3145334.0}, {"date": "2017-08-18", "close": 9.05, "volume": 4398213.0}, {"date": "2017-08-21", "close": 8.76, "volume": 3779874.0}, {"date": "2017-08-22", "close": 9.06, "volume": 4052048.0}, {"date": "2017-08-23", "close": 9.21, "volume": 2642641.0}, {"date": "2017-08-24", "close": 9.13, "volume": 1999263.0}, {"date": "2017-08-25", "close": 9.13, "volume": 3101995.0}, {"date": "2017-08-28", "close": 9.26, "volume": 2467948.0}, {"date": "2017-08-29", "close": 9.15, "volume": 1751869.0}, {"date": "2017-08-30", "close": 9.11, "volume": 1716980.0}, {"date": "2017-08-31", "close": 9.21, "volume": 1968284.0}, {"date": "2017-09-01", "close": 9.0, "volume": 3390215.0}, {"date": "2017-09-05", "close": 8.93, "volume": 2619042.0}, {"date": "2017-09-06", "close": 8.9, "volume": 2882508.0}, {"date": "2017-09-07", "close": 10.0, "volume": 32792360.0}, {"date": "2017-09-08", "close": 10.26, "volume": 9733854.0}, {"date": "2017-09-11", "close": 10.92, "volume": 17250170.0}, {"date": "2017-09-12", "close": 10.89, "volume": 8547246.0}, {"date": "2017-09-13", "close": 11.41, "volume": 10078830.0}, {"date": "2017-09-14", "close": 11.23, "volume": 7942925.0}, {"date": "2017-09-15", "close": 11.52, "volume": 7226886.0}, {"date": "2017-09-18", "close": 11.12, "volume": 6350738.0}, {"date": "2017-09-19", "close": 10.97, "volume": 4774250.0}, {"date": "2017-09-20", "close": 10.66, "volume": 4165197.0}, {"date": "2017-09-21", "close": 10.94, "volume": 8355417.0}, {"date": "2017-09-22", "close": 10.75, "volume": 5595225.0}, {"date": "2017-09-25", "close": 11.18, "volume": 9280944.0}, {"date": "2017-09-26", "close": 11.51, "volume": 9033228.0}, {"date": "2017-09-27", "close": 11.69, "volume": 7719758.0}, {"date": "2017-09-28", "close": 11.48, "volume": 8115747.0}, {"date": "2017-09-29", "close": 11.01, "volume": 8006149.0}, {"date": "2017-10-02", "close": 11.12, "volume": 5187179.0}, {"date": "2017-10-03", "close": 11.09, "volume": 3062667.0}, {"date": "2017-10-04", "close": 10.39, "volume": 12555490.0}, {"date": "2017-10-05", "close": 9.67, "volume": 13477950.0}, {"date": "2017-10-06", "close": 9.88, "volume": 10381920.0}, {"date": "2017-10-09", "close": 9.81, "volume": 6691824.0}, {"date": "2017-10-10", "close": 9.75, "volume": 4429296.0}, {"date": "2017-10-11", "close": 9.63, "volume": 5901268.0}, {"date": "2017-10-12", "close": 9.58, "volume": 4233971.0}, {"date": "2017-10-13", "close": 9.56, "volume": 4040645.0}, {"date": "2017-10-16", "close": 9.08, "volume": 10701420.0}, {"date": "2017-10-17", "close": 9.23, "volume": 8549343.0}, {"date": "2017-10-18", "close": 9.47, "volume": 10126940.0}, {"date": "2017-10-19", "close": 9.21, "volume": 4487343.0}, {"date": "2017-10-20", "close": 9.48, "volume": 4448718.0}, {"date": "2017-10-23", "close": 9.4, "volume": 4250480.0}, {"date": "2017-10-24", "close": 9.4, "volume": 2790627.0}, {"date": "2017-10-25", "close": 9.62, "volume": 6830835.0}, {"date": "2017-10-26", "close": 9.86, "volume": 7457040.0}, {"date": "2017-10-27", "close": 10.0, "volume": 4662715.0}, {"date": "2017-10-30", "close": 10.34, "volume": 7297049.0}, {"date": "2017-10-31", "close": 10.43, "volume": 6372726.0}, {"date": "2017-11-01", "close": 10.67, "volume": 9712234.0}, {"date": "2017-11-02", "close": 9.58, "volume": 11699390.0}, {"date": "2017-11-03", "close": 9.13, "volume": 7974588.0}, {"date": "2017-11-06", "close": 8.91, "volume": 8963403.0}, {"date": "2017-11-07", "close": 8.85, "volume": 4094305.0}, {"date": "2017-11-08", "close": 8.73, "volume": 4231151.0}, {"date": "2017-11-09", "close": 8.35, "volume": 4668836.0}, {"date": "2017-11-10", "close": 8.51, "volume": 4170224.0}, {"date": "2017-11-13", "close": 8.38, "volume": 3653902.0}, {"date": "2017-11-14", "close": 8.21, "volume": 4074848.0}, {"date": "2017-11-15", "close": 8.16, "volume": 3323485.0}, {"date": "2017-11-16", "close": 8.27, "volume": 2537335.0}, {"date": "2017-11-17", "close": 8.29, "volume": 3012474.0}, {"date": "2017-11-20", "close": 8.39, "volume": 3178544.0}, {"date": "2017-11-21", "close": 8.61, "volume": 3135380.0}, {"date": "2017-11-22", "close": 8.58, "volume": 3690773.0}, {"date": "2017-11-24", "close": 8.58, "volume": 1440685.0}, {"date": "2017-11-27", "close": 8.63, "volume": 3079712.0}, {"date": "2017-11-28", "close": 8.72, "volume": 2493958.0}, {"date": "2017-11-29", "close": 8.63, "volume": 3156380.0}, {"date": "2017-11-30", "close": 8.54, "volume": 2328690.0}, {"date": "2017-12-01", "close": 8.51, "volume": 2749308.0}, {"date": "2017-12-04", "close": 8.23, "volume": 3683600.0}, {"date": "2017-12-05", "close": 8.14, "volume": 3254193.0}, {"date": "2017-12-06", "close": 7.92, "volume": 4012715.0}, {"date": "2017-12-07", "close": 7.99, "volume": 2824638.0}, {"date": "2017-12-08", "close": 8.02, "volume": 3174569.0}, {"date": "2017-12-11", "close": 8.2, "volume": 2450467.0}, {"date": "2017-12-12", "close": 8.03, "volume": 2352696.0}, {"date": "2017-12-13", "close": 7.99, "volume": 4174093.0}, {"date": "2017-12-14", "close": 7.84, "volume": 4353917.0}, {"date": "2017-12-15", "close": 8.04, "volume": 4890938.0}, {"date": "2017-12-18", "close": 8.06, "volume": 3610199.0}, {"date": "2017-12-19", "close": 8.08, "volume": 2293165.0}, {"date": "2017-12-20", "close": 8.04, "volume": 2463179.0}, {"date": "2017-12-21", "close": 8.08, "volume": 2992689.0}, {"date": "2017-12-22", "close": 7.95, "volume": 3366733.0}, {"date": "2017-12-26", "close": 7.85, "volume": 2505950.0}, {"date": "2017-12-27", "close": 7.67, "volume": 3757155.0}, {"date": "2017-12-28", "close": 7.69, "volume": 2127683.0}, {"date": "2017-12-29", "close": 7.57, "volume": 5249305.0}, {"date": "2018-01-02", "close": 7.44, "volume": 5478576.0}, {"date": "2018-01-03", "close": 7.49, "volume": 4958362.0}, {"date": "2018-01-04", "close": 7.57, "volume": 3327727.0}, {"date": "2018-01-05", "close": 7.52, "volume": 3694307.0}, {"date": "2018-01-08", "close": 6.56, "volume": 59695750.0}, {"date": "2018-01-09", "close": 6.17, "volume": 15695030.0}, {"date": "2018-01-10", "close": 6.05, "volume": 7483282.0}, {"date": "2018-01-11", "close": 6.15, "volume": 5247726.0}, {"date": "2018-01-12", "close": 6.23, "volume": 5144050.0}, {"date": "2018-01-16", "close": 6.36, "volume": 7053366.0}, {"date": "2018-01-17", "close": 6.34, "volume": 5565583.0}, {"date": "2018-01-18", "close": 6.27, "volume": 2617572.0}, {"date": "2018-01-19", "close": 6.29, "volume": 2998058.0}, {"date": "2018-01-22", "close": 6.3, "volume": 1901290.0}, {"date": "2018-01-23", "close": 6.12, "volume": 6587230.0}, {"date": "2018-01-24", "close": 6.1, "volume": 4440379.0}, {"date": "2018-01-25", "close": 5.96, "volume": 4372341.0}, {"date": "2018-01-26", "close": 5.65, "volume": 7865865.0}, {"date": "2018-01-29", "close": 5.32, "volume": 8695826.0}, {"date": "2018-01-30", "close": 5.47, "volume": 5353107.0}, {"date": "2018-01-31", "close": 5.47, "volume": 2985597.0}, {"date": "2018-02-01", "close": 5.5, "volume": 3563235.0}, {"date": "2018-02-02", "close": 5.55, "volume": 8644969.0}, {"date": "2018-02-05", "close": 5.52, "volume": 5331659.0}, {"date": "2018-02-06", "close": 5.63, "volume": 4563424.0}, {"date": "2018-02-07", "close": 5.61, "volume": 3600661.0}, {"date": "2018-02-08", "close": 5.58, "volume": 3010438.0}, {"date": "2018-02-09", "close": 5.46, "volume": 4247740.0}, {"date": "2018-02-12", "close": 5.26, "volume": 4095958.0}, {"date": "2018-02-13", "close": 5.29, "volume": 2391101.0}, {"date": "2018-02-14", "close": 5.67, "volume": 4996885.0}, {"date": "2018-02-15", "close": 5.62, "volume": 1876604.0}, {"date": "2018-02-16", "close": 5.49, "volume": 3638194.0}, {"date": "2018-02-20", "close": 5.57, "volume": 2770832.0}, {"date": "2018-02-21", "close": 5.55, "volume": 1687932.0}, {"date": "2018-02-22", "close": 5.46, "volume": 1975731.0}, {"date": "2018-02-23", "close": 5.59, "volume": 1555569.0}, {"date": "2018-02-26", "close": 5.65, "volume": 2018669.0}, {"date": "2018-02-27", "close": 5.46, "volume": 3716705.0}, {"date": "2018-02-28", "close": 5.38, "volume": 1780225.0}, {"date": "2018-03-01", "close": 5.42, "volume": 2774986.0}, {"date": "2018-03-02", "close": 5.56, "volume": 2999018.0}, {"date": "2018-03-05", "close": 5.73, "volume": 2947242.0}, {"date": "2018-03-06", "close": 5.83, "volume": 2385023.0}, {"date": "2018-03-07", "close": 5.79, "volume": 1858095.0}, {"date": "2018-03-08", "close": 5.74, "volume": 1304791.0}, {"date": "2018-03-09", "close": 5.51, "volume": 3240930.0}, {"date": "2018-03-12", "close": 5.63, "volume": 2442867.0}, {"date": "2018-03-13", "close": 5.63, "volume": 1665971.0}, {"date": "2018-03-14", "close": 5.61, "volume": 1148236.0}, {"date": "2018-03-15", "close": 5.62, "volume": 1527338.0}, {"date": "2018-03-16", "close": 5.54, "volume": 2189205.0}, {"date": "2018-03-19", "close": 5.33, "volume": 2811249.0}, {"date": "2018-03-20", "close": 5.0, "volume": 5033201.0}, {"date": "2018-03-21", "close": 4.92, "volume": 2768399.0}, {"date": "2018-03-22", "close": 4.78, "volume": 3189536.0}, {"date": "2018-03-23", "close": 4.58, "volume": 3882445.0}, {"date": "2018-03-26", "close": 4.73, "volume": 3613225.0}, {"date": "2018-03-27", "close": 4.91, "volume": 5111892.0}, {"date": "2018-03-28", "close": 4.84, "volume": 2442341.0}, {"date": "2018-03-29", "close": 4.79, "volume": 1843656.0}, {"date": "2018-04-02", "close": 4.53, "volume": 4031764.0}, {"date": "2018-04-03", "close": 4.54, "volume": 3289620.0}, {"date": "2018-04-04", "close": 4.78, "volume": 3319475.0}, {"date": "2018-04-05", "close": 4.91, "volume": 1420733.0}, {"date": "2018-04-06", "close": 4.88, "volume": 1828887.0}, {"date": "2018-04-09", "close": 4.71, "volume": 2631853.0}, {"date": "2018-04-10", "close": 4.76, "volume": 1970239.0}, {"date": "2018-04-11", "close": 4.87, "volume": 1875148.0}, {"date": "2018-04-12", "close": 5.22, "volume": 8254943.0}, {"date": "2018-04-13", "close": 5.26, "volume": 5523432.0}, {"date": "2018-04-16", "close": 5.58, "volume": 6618191.0}, {"date": "2018-04-17", "close": 5.04, "volume": 7979390.0}, {"date": "2018-04-18", "close": 5.06, "volume": 4543032.0}, {"date": "2018-04-19", "close": 5.13, "volume": 2601222.0}, {"date": "2018-04-20", "close": 5.07, "volume": 2722108.0}, {"date": "2018-04-23", "close": 4.81, "volume": 4440363.0}, {"date": "2018-04-24", "close": 4.93, "volume": 2613229.0}, {"date": "2018-04-25", "close": 4.86, "volume": 2738957.0}, {"date": "2018-04-26", "close": 4.94, "volume": 1674799.0}, {"date": "2018-04-27", "close": 4.88, "volume": 1457285.0}, {"date": "2018-04-30", "close": 5.06, "volume": 2674661.0}, {"date": "2018-05-01", "close": 4.91, "volume": 4111331.0}, {"date": "2018-05-02", "close": 4.97, "volume": 2495962.0}, {"date": "2018-05-03", "close": 4.96, "volume": 4759730.0}, {"date": "2018-05-04", "close": 5.45, "volume": 12706070.0}, {"date": "2018-05-07", "close": 5.43, "volume": 4870641.0}, {"date": "2018-05-08", "close": 5.68, "volume": 6963292.0}, {"date": "2018-05-09", "close": 5.7, "volume": 3956840.0}, {"date": "2018-05-10", "close": 5.56, "volume": 4600527.0}, {"date": "2018-05-11", "close": 5.74, "volume": 2770407.0}, {"date": "2018-05-14", "close": 5.65, "volume": 2657536.0}, {"date": "2018-05-15", "close": 5.74, "volume": 2653197.0}, {"date": "2018-05-16", "close": 5.86, "volume": 2079219.0}, {"date": "2018-05-17", "close": 5.99, "volume": 3458328.0}, {"date": "2018-05-18", "close": 5.42, "volume": 4981254.0}, {"date": "2018-05-21", "close": 5.46, "volume": 1803968.0}, {"date": "2018-05-22", "close": 5.35, "volume": 2380467.0}, {"date": "2018-05-23", "close": 5.47, "volume": 2044092.0}, {"date": "2018-05-24", "close": 5.54, "volume": 1579430.0}, {"date": "2018-05-25", "close": 5.55, "volume": 1674150.0}, {"date": "2018-05-29", "close": 5.6, "volume": 2312861.0}, {"date": "2018-05-30", "close": 5.62, "volume": 2043452.0}, {"date": "2018-05-31", "close": 5.54, "volume": 1679145.0}, {"date": "2018-06-01", "close": 5.5, "volume": 2463440.0}, {"date": "2018-06-04", "close": 5.7, "volume": 3004063.0}, {"date": "2018-06-05", "close": 5.8, "volume": 2432406.0}, {"date": "2018-06-06", "close": 5.88, "volume": 2876223.0}, {"date": "2018-06-07", "close": 6.09, "volume": 5056685.0}, {"date": "2018-06-08", "close": 5.84, "volume": 4785835.0}, {"date": "2018-06-11", "close": 6.24, "volume": 6038728.0}, {"date": "2018-06-12", "close": 6.57, "volume": 7041833.0}, {"date": "2018-06-13", "close": 6.44, "volume": 4288235.0}, {"date": "2018-06-14", "close": 6.22, "volume": 4090594.0}, {"date": "2018-06-15", "close": 6.23, "volume": 3426797.0}, {"date": "2018-06-18", "close": 6.49, "volume": 3202722.0}, {"date": "2018-06-19", "close": 6.27, "volume": 3898348.0}, {"date": "2018-06-20", "close": 6.64, "volume": 4815980.0}, {"date": "2018-06-21", "close": 6.71, "volume": 3715293.0}, {"date": "2018-06-22", "close": 6.77, "volume": 4121914.0}, {"date": "2018-06-25", "close": 6.47, "volume": 5232649.0}, {"date": "2018-06-26", "close": 6.6, "volume": 3519651.0}, {"date": "2018-06-27", "close": 6.3, "volume": 2438097.0}, {"date": "2018-06-28", "close": 6.39, "volume": 2284400.0}, {"date": "2018-06-29", "close": 6.44, "volume": 2572384.0}, {"date": "2018-07-02", "close": 6.49, "volume": 1967926.0}, {"date": "2018-07-03", "close": 6.54, "volume": 1407711.0}, {"date": "2018-07-05", "close": 6.59, "volume": 1780742.0}, {"date": "2018-07-06", "close": 6.94, "volume": 4041918.0}, {"date": "2018-07-09", "close": 6.87, "volume": 3315365.0}, {"date": "2018-07-10", "close": 6.75, "volume": 1530374.0}, {"date": "2018-07-11", "close": 6.23, "volume": 4826342.0}, {"date": "2018-07-12", "close": 6.2, "volume": 2950671.0}, {"date": "2018-07-13", "close": 6.31, "volume": 2373654.0}, {"date": "2018-07-16", "close": 6.31, "volume": 1671111.0}, {"date": "2018-07-17", "close": 6.51, "volume": 2175669.0}, {"date": "2018-07-18", "close": 6.6, "volume": 1987447.0}, {"date": "2018-07-19", "close": 6.61, "volume": 2126822.0}, {"date": "2018-07-20", "close": 6.26, "volume": 2606590.0}, {"date": "2018-07-23", "close": 6.19, "volume": 1680600.0}, {"date": "2018-07-24", "close": 6.12, "volume": 2499707.0}, {"date": "2018-07-25", "close": 6.31, "volume": 1989510.0}, {"date": "2018-07-26", "close": 6.45, "volume": 1640794.0}, {"date": "2018-07-27", "close": 5.97, "volume": 3068327.0}, {"date": "2018-07-30", "close": 5.69, "volume": 4092817.0}, {"date": "2018-07-31", "close": 5.84, "volume": 2891623.0}, {"date": "2018-08-01", "close": 6.12, "volume": 3981059.0}, {"date": "2018-08-02", "close": 5.99, "volume": 6455181.0}, {"date": "2018-08-03", "close": 7.05, "volume": 32140310.0}, {"date": "2018-08-06", "close": 6.68, "volume": 11113800.0}, {"date": "2018-08-07", "close": 6.63, "volume": 4676059.0}, {"date": "2018-08-08", "close": 6.47, "volume": 2378482.0}, {"date": "2018-08-09", "close": 6.17, "volume": 3828738.0}, {"date": "2018-08-10", "close": 5.96, "volume": 3811619.0}, {"date": "2018-08-13", "close": 6.1, "volume": 3582645.0}, {"date": "2018-08-14", "close": 6.07, "volume": 2811606.0}, {"date": "2018-08-15", "close": 5.83, "volume": 3473431.0}, {"date": "2018-08-16", "close": 6.01, "volume": 3059865.0}, {"date": "2018-08-17", "close": 6.2, "volume": 3081737.0}, {"date": "2018-08-20", "close": 6.41, "volume": 1943695.0}, {"date": "2018-08-21", "close": 6.56, "volume": 2927773.0}, {"date": "2018-08-22", "close": 6.42, "volume": 2000776.0}, {"date": "2018-08-23", "close": 6.37, "volume": 1258434.0}, {"date": "2018-08-24", "close": 6.42, "volume": 2267891.0}, {"date": "2018-08-27", "close": 6.38, "volume": 1842313.0}, {"date": "2018-08-28", "close": 6.21, "volume": 2005694.0}, {"date": "2018-08-29", "close": 6.27, "volume": 1309955.0}, {"date": "2018-08-30", "close": 6.27, "volume": 1463624.0}, {"date": "2018-08-31", "close": 6.41, "volume": 1522096.0}, {"date": "2018-09-04", "close": 6.41, "volume": 1617144.0}, {"date": "2018-09-05", "close": 6.46, "volume": 1977557.0}, {"date": "2018-09-06", "close": 6.63, "volume": 2824314.0}, {"date": "2018-09-07", "close": 6.43, "volume": 2544071.0}, {"date": "2018-09-10", "close": 6.3, "volume": 1990833.0}, {"date": "2018-09-11", "close": 6.39, "volume": 1672301.0}, {"date": "2018-09-12", "close": 6.35, "volume": 2202340.0}, {"date": "2018-09-13", "close": 6.4, "volume": 1108711.0}, {"date": "2018-09-14", "close": 6.21, "volume": 2863720.0}, {"date": "2018-09-17", "close": 6.38, "volume": 2664635.0}, {"date": "2018-09-18", "close": 6.41, "volume": 2929258.0}, {"date": "2018-09-19", "close": 6.33, "volume": 3949354.0}, {"date": "2018-09-20", "close": 6.51, "volume": 4801124.0}, {"date": "2018-09-21", "close": 6.46, "volume": 3931694.0}, {"date": "2018-09-24", "close": 6.37, "volume": 1756575.0}, {"date": "2018-09-25", "close": 6.62, "volume": 3889305.0}, {"date": "2018-09-26", "close": 6.92, "volume": 36752680.0}, {"date": "2018-09-27", "close": 7.26, "volume": 9868461.0}, {"date": "2018-09-28", "close": 7.2, "volume": 4842061.0}, {"date": "2018-10-01", "close": 7.28, "volume": 3946656.0}, {"date": "2018-10-02", "close": 7.33, "volume": 5886546.0}, {"date": "2018-10-03", "close": 6.67, "volume": 7179111.0}, {"date": "2018-10-04", "close": 6.26, "volume": 7137984.0}, {"date": "2018-10-05", "close": 6.26, "volume": 7705414.0}, {"date": "2018-10-08", "close": 6.36, "volume": 4398458.0}, {"date": "2018-10-09", "close": 6.09, "volume": 3781056.0}, {"date": "2018-10-10", "close": 5.86, "volume": 7371877.0}, {"date": "2018-10-11", "close": 6.19, "volume": 7093212.0}, {"date": "2018-10-12", "close": 6.47, "volume": 4840600.0}, {"date": "2018-10-15", "close": 6.74, "volume": 4682089.0}, {"date": "2018-10-16", "close": 6.95, "volume": 4254061.0}, {"date": "2018-10-17", "close": 6.81, "volume": 2479967.0}, {"date": "2018-10-18", "close": 6.72, "volume": 3307110.0}, {"date": "2018-10-19", "close": 6.65, "volume": 2179393.0}, {"date": "2018-10-22", "close": 6.62, "volume": 1778572.0}, {"date": "2018-10-23", "close": 6.78, "volume": 3217311.0}, {"date": "2018-10-24", "close": 6.01, "volume": 4311444.0}, {"date": "2018-10-25", "close": 6.13, "volume": 3212607.0}, {"date": "2018-10-26", "close": 6.11, "volume": 4912885.0}, {"date": "2018-10-29", "close": 6.0, "volume": 5153256.0}, {"date": "2018-10-30", "close": 6.32, "volume": 3347628.0}, {"date": "2018-10-31", "close": 6.57, "volume": 4112429.0}, {"date": "2018-11-01", "close": 7.18, "volume": 9010401.0}, {"date": "2018-11-02", "close": 5.44, "volume": 26824380.0}, {"date": "2018-11-05", "close": 5.57, "volume": 9520234.0}, {"date": "2018-11-06", "close": 5.66, "volume": 6249546.0}, {"date": "2018-11-07", "close": 5.75, "volume": 5940862.0}, {"date": "2018-11-08", "close": 5.47, "volume": 3986893.0}, {"date": "2018-11-09", "close": 5.51, "volume": 2963160.0}, {"date": "2018-11-12", "close": 5.46, "volume": 3030754.0}, {"date": "2018-11-13", "close": 5.34, "volume": 2721929.0}, {"date": "2018-11-14", "close": 5.36, "volume": 3337790.0}, {"date": "2018-11-15", "close": 5.43, "volume": 2910985.0}, {"date": "2018-11-16", "close": 5.52, "volume": 3535796.0}, {"date": "2018-11-19", "close": 5.4, "volume": 2100263.0}, {"date": "2018-11-20", "close": 5.24, "volume": 3559533.0}, {"date": "2018-11-21", "close": 5.32, "volume": 3005982.0}, {"date": "2018-11-23", "close": 5.13, "volume": 2161801.0}, {"date": "2018-11-26", "close": 5.29, "volume": 2515310.0}, {"date": "2018-11-27", "close": 5.32, "volume": 2285656.0}, {"date": "2018-11-28", "close": 5.43, "volume": 2415557.0}, {"date": "2018-11-29", "close": 5.33, "volume": 2304828.0}, {"date": "2018-11-30", "close": 5.08, "volume": 5497752.0}, {"date": "2018-12-03", "close": 5.2, "volume": 4241773.0}, {"date": "2018-12-04", "close": 5.03, "volume": 3345329.0}, {"date": "2018-12-06", "close": 5.18, "volume": 3333641.0}, {"date": "2018-12-07", "close": 4.97, "volume": 3282977.0}, {"date": "2018-12-10", "close": 4.92, "volume": 2658178.0}, {"date": "2018-12-11", "close": 4.91, "volume": 2001484.0}, {"date": "2018-12-12", "close": 4.9, "volume": 2891392.0}, {"date": "2018-12-13", "close": 4.79, "volume": 2667471.0}, {"date": "2018-12-14", "close": 4.7, "volume": 2824228.0}, {"date": "2018-12-17", "close": 4.57, "volume": 3981999.0}, {"date": "2018-12-18", "close": 4.63, "volume": 3269692.0}, {"date": "2018-12-19", "close": 4.59, "volume": 2846864.0}, {"date": "2018-12-20", "close": 4.28, "volume": 3717909.0}, {"date": "2018-12-21", "close": 4.13, "volume": 5073437.0}, {"date": "2018-12-24", "close": 4.04, "volume": 1893612.0}, {"date": "2018-12-26", "close": 4.22, "volume": 4120812.0}, {"date": "2018-12-27", "close": 4.38, "volume": 4141492.0}, {"date": "2018-12-28", "close": 4.31, "volume": 3434630.0}, {"date": "2018-12-31", "close": 4.24, "volume": 3796202.0}, {"date": "2019-01-02", "close": 4.36, "volume": 3392299.0}, {"date": "2019-01-03", "close": 4.27, "volume": 2738058.0}, {"date": "2019-01-04", "close": 4.51, "volume": 4410400.0}, {"date": "2019-01-07", "close": 4.63, "volume": 5329611.0}, {"date": "2019-01-08", "close": 4.73, "volume": 4608005.0}, {"date": "2019-01-09", "close": 4.92, "volume": 4434136.0}, {"date": "2019-01-10", "close": 4.89, "volume": 4434764.0}, {"date": "2019-01-11", "close": 4.99, "volume": 2795329.0}, {"date": "2019-01-14", "close": 4.86, "volume": 2701147.0}, {"date": "2019-01-15", "close": 4.91, "volume": 2227897.0}, {"date": "2019-01-16", "close": 4.92, "volume": 2081104.0}, {"date": "2019-01-17", "close": 4.92, "volume": 2286408.0}, {"date": "2019-01-18", "close": 4.91, "volume": 4014291.0}, {"date": "2019-01-22", "close": 4.79, "volume": 2628138.0}, {"date": "2019-01-23", "close": 4.84, "volume": 2020110.0}, {"date": "2019-01-24", "close": 4.96, "volume": 4212172.0}, {"date": "2019-01-25", "close": 4.93, "volume": 3345019.0}, {"date": "2019-01-28", "close": 4.9, "volume": 2820770.0}, {"date": "2019-01-29", "close": 4.82, "volume": 2653016.0}, {"date": "2019-01-30", "close": 4.87, "volume": 5642647.0}, {"date": "2019-01-31", "close": 4.93, "volume": 3137645.0}, {"date": "2019-02-01", "close": 5.04, "volume": 2528666.0}, {"date": "2019-02-04", "close": 5.13, "volume": 3190207.0}, {"date": "2019-02-05", "close": 5.11, "volume": 3733606.0}, {"date": "2019-02-06", "close": 5.15, "volume": 14316270.0}, {"date": "2019-02-07", "close": 5.14, "volume": 13450200.0}, {"date": "2019-02-08", "close": 5.32, "volume": 7419221.0}, {"date": "2019-02-11", "close": 5.49, "volume": 5995677.0}, {"date": "2019-02-12", "close": 5.7, "volume": 5411612.0}, {"date": "2019-02-13", "close": 5.61, "volume": 4211915.0}, {"date": "2019-02-14", "close": 5.79, "volume": 4780820.0}, {"date": "2019-02-15", "close": 5.99, "volume": 4290662.0}, {"date": "2019-02-19", "close": 6.01, "volume": 3188698.0}, {"date": "2019-02-20", "close": 6.1, "volume": 2869841.0}, {"date": "2019-02-21", "close": 6.07, "volume": 2724553.0}, {"date": "2019-02-22", "close": 6.21, "volume": 2509062.0}, {"date": "2019-02-25", "close": 6.32, "volume": 4735612.0}, {"date": "2019-02-26", "close": 6.29, "volume": 3899010.0}, {"date": "2019-02-27", "close": 6.23, "volume": 3969000.0}, {"date": "2019-02-28", "close": 5.83, "volume": 7137723.0}, {"date": "2019-03-01", "close": 6.08, "volume": 5037619.0}, {"date": "2019-03-04", "close": 6.0, "volume": 2566654.0}, {"date": "2019-03-05", "close": 6.01, "volume": 2088884.0}, {"date": "2019-03-06", "close": 6.15, "volume": 3402037.0}, {"date": "2019-03-07", "close": 5.91, "volume": 4761799.0}, {"date": "2019-03-08", "close": 6.0, "volume": 3062936.0}, {"date": "2019-03-11", "close": 6.25, "volume": 3377870.0}, {"date": "2019-03-12", "close": 6.24, "volume": 2407717.0}, {"date": "2019-03-13", "close": 6.14, "volume": 2704632.0}, {"date": "2019-03-14", "close": 6.14, "volume": 2803239.0}, {"date": "2019-03-15", "close": 6.26, "volume": 4222111.0}, {"date": "2019-03-18", "close": 6.25, "volume": 2783836.0}, {"date": "2019-03-19", "close": 6.26, "volume": 1560894.0}, {"date": "2019-03-20", "close": 6.44, "volume": 2960043.0}, {"date": "2019-03-21", "close": 6.53, "volume": 1840680.0}, {"date": "2019-03-22", "close": 6.44, "volume": 2665196.0}, {"date": "2019-03-25", "close": 6.54, "volume": 2630973.0}, {"date": "2019-03-26", "close": 6.57, "volume": 1812116.0}, {"date": "2019-03-27", "close": 6.59, "volume": 2036450.0}, {"date": "2019-03-28", "close": 6.52, "volume": 2972972.0}, {"date": "2019-03-29", "close": 6.5, "volume": 4448155.0}, {"date": "2019-04-01", "close": 6.56, "volume": 1948674.0}, {"date": "2019-04-02", "close": 6.63, "volume": 2425512.0}, {"date": "2019-04-03", "close": 6.66, "volume": 2246790.0}, {"date": "2019-04-04", "close": 6.67, "volume": 1931447.0}, {"date": "2019-04-05", "close": 6.68, "volume": 2151630.0}, {"date": "2019-04-08", "close": 6.58, "volume": 2443748.0}, {"date": "2019-04-09", "close": 6.66, "volume": 3119712.0}, {"date": "2019-04-10", "close": 6.73, "volume": 4802029.0}, {"date": "2019-04-11", "close": 6.77, "volume": 2240161.0}, {"date": "2019-04-12", "close": 6.75, "volume": 1851355.0}, {"date": "2019-04-15", "close": 6.7, "volume": 1752444.0}, {"date": "2019-04-16", "close": 6.71, "volume": 1867840.0}, {"date": "2019-04-17", "close": 6.43, "volume": 3109819.0}, {"date": "2019-04-18", "close": 6.38, "volume": 2578996.0}, {"date": "2019-04-22", "close": 6.28, "volume": 2303709.0}, {"date": "2019-04-23", "close": 6.36, "volume": 2369798.0}, {"date": "2019-04-24", "close": 6.33, "volume": 1250462.0}, {"date": "2019-04-25", "close": 6.05, "volume": 2099844.0}, {"date": "2019-04-26", "close": 6.07, "volume": 1597813.0}, {"date": "2019-04-29", "close": 5.98, "volume": 2874106.0}, {"date": "2019-04-30", "close": 5.91, "volume": 3558446.0}, {"date": "2019-05-01", "close": 5.86, "volume": 10380540.0}, {"date": "2019-05-02", "close": 5.87, "volume": 8016025.0}, {"date": "2019-05-03", "close": 6.03, "volume": 4672306.0}, {"date": "2019-05-06", "close": 6.14, "volume": 3389364.0}, {"date": "2019-05-07", "close": 6.2, "volume": 4749746.0}, {"date": "2019-05-08", "close": 6.34, "volume": 5783058.0}, {"date": "2019-05-09", "close": 6.67, "volume": 18090570.0}, {"date": "2019-05-10", "close": 6.41, "volume": 15133040.0}, {"date": "2019-05-13", "close": 6.63, "volume": 9509381.0}, {"date": "2019-05-14", "close": 7.38, "volume": 12972110.0}, {"date": "2019-05-15", "close": 7.55, "volume": 12956500.0}, {"date": "2019-05-16", "close": 7.24, "volume": 8652936.0}, {"date": "2019-05-17", "close": 7.06, "volume": 6382510.0}, {"date": "2019-05-20", "close": 7.08, "volume": 4288774.0}, {"date": "2019-05-21", "close": 7.27, "volume": 2296179.0}, {"date": "2019-05-22", "close": 7.25, "volume": 2175477.0}, {"date": "2019-05-23", "close": 7.15, "volume": 2941193.0}, {"date": "2019-05-24", "close": 7.2, "volume": 1835967.0}, {"date": "2019-05-28", "close": 6.78, "volume": 4448085.0}, {"date": "2019-05-29", "close": 6.68, "volume": 5399157.0}, {"date": "2019-05-30", "close": 6.44, "volume": 2589191.0}, {"date": "2019-05-31", "close": 6.3, "volume": 2973660.0}, {"date": "2019-06-03", "close": 6.12, "volume": 4549035.0}, {"date": "2019-06-04", "close": 6.14, "volume": 4756862.0}, {"date": "2019-06-05", "close": 6.08, "volume": 4234505.0}, {"date": "2019-06-06", "close": 5.93, "volume": 4272467.0}, {"date": "2019-06-07", "close": 5.84, "volume": 3475281.0}, {"date": "2019-06-10", "close": 5.92, "volume": 4366714.0}, {"date": "2019-06-11", "close": 6.02, "volume": 2796674.0}, {"date": "2019-06-12", "close": 6.0, "volume": 1869506.0}, {"date": "2019-06-13", "close": 5.88, "volume": 2951526.0}, {"date": "2019-06-14", "close": 5.77, "volume": 2292035.0}, {"date": "2019-06-17", "close": 5.77, "volume": 2971095.0}, {"date": "2019-06-18", "close": 5.94, "volume": 2304471.0}, {"date": "2019-06-19", "close": 5.97, "volume": 1995454.0}, {"date": "2019-06-20", "close": 5.85, "volume": 3146483.0}, {"date": "2019-06-21", "close": 5.85, "volume": 1993837.0}, {"date": "2019-06-24", "close": 5.72, "volume": 3129150.0}, {"date": "2019-06-25", "close": 5.67, "volume": 2577361.0}, {"date": "2019-06-26", "close": 5.62, "volume": 2538509.0}, {"date": "2019-06-27", "close": 5.52, "volume": 3596662.0}, {"date": "2019-06-28", "close": 5.46, "volume": 5647807.0}, {"date": "2019-07-01", "close": 5.38, "volume": 5529041.0}, {"date": "2019-07-02", "close": 5.38, "volume": 2614436.0}, {"date": "2019-07-03", "close": 5.44, "volume": 1999600.0}, {"date": "2019-07-05", "close": 5.55, "volume": 2934052.0}, {"date": "2019-07-08", "close": 5.59, "volume": 3320493.0}, {"date": "2019-07-09", "close": 5.64, "volume": 3630668.0}, {"date": "2019-07-10", "close": 5.62, "volume": 4534593.0}, {"date": "2019-07-11", "close": 5.57, "volume": 3848053.0}, {"date": "2019-07-12", "close": 5.48, "volume": 3238820.0}, {"date": "2019-07-15", "close": 5.51, "volume": 2555454.0}, {"date": "2019-07-16", "close": 5.46, "volume": 2381297.0}, {"date": "2019-07-17", "close": 5.31, "volume": 2954233.0}, {"date": "2019-07-18", "close": 5.05, "volume": 4605183.0}, {"date": "2019-07-19", "close": 5.03, "volume": 3517552.0}, {"date": "2019-07-22", "close": 5.11, "volume": 2623337.0}, {"date": "2019-07-23", "close": 5.16, "volume": 4607317.0}, {"date": "2019-07-24", "close": 5.22, "volume": 2638738.0}, {"date": "2019-07-25", "close": 5.4, "volume": 5168476.0}, {"date": "2019-07-26", "close": 5.4, "volume": 3916731.0}, {"date": "2019-07-29", "close": 5.36, "volume": 3051624.0}, {"date": "2019-07-30", "close": 5.4, "volume": 2727609.0}, {"date": "2019-07-31", "close": 5.29, "volume": 4099323.0}, {"date": "2019-08-01", "close": 5.03, "volume": 7964602.0}, {"date": "2019-08-02", "close": 4.39, "volume": 13390870.0}, {"date": "2019-08-05", "close": 4.27, "volume": 8456439.0}, {"date": "2019-08-06", "close": 4.3, "volume": 10149590.0}, {"date": "2019-08-07", "close": 4.41, "volume": 10010370.0}, {"date": "2019-08-08", "close": 4.45, "volume": 9128401.0}, {"date": "2019-08-09", "close": 4.31, "volume": 3510200.0}, {"date": "2019-08-12", "close": 4.25, "volume": 3788250.0}, {"date": "2019-08-13", "close": 4.21, "volume": 3285742.0}, {"date": "2019-08-14", "close": 4.07, "volume": 2995019.0}, {"date": "2019-08-15", "close": 3.98, "volume": 4447790.0}, {"date": "2019-08-16", "close": 4.01, "volume": 3485650.0}, {"date": "2019-08-19", "close": 4.01, "volume": 2857111.0}, {"date": "2019-08-20", "close": 4.06, "volume": 3021052.0}, {"date": "2019-08-21", "close": 4.12, "volume": 5014819.0}, {"date": "2019-08-22", "close": 4.2, "volume": 2869030.0}, {"date": "2019-08-23", "close": 3.96, "volume": 3032293.0}, {"date": "2019-08-26", "close": 3.96, "volume": 3195455.0}, {"date": "2019-08-27", "close": 3.87, "volume": 3470041.0}, {"date": "2019-08-28", "close": 3.9, "volume": 1952193.0}, {"date": "2019-08-29", "close": 3.93, "volume": 2509462.0}, {"date": "2019-08-30", "close": 3.87, "volume": 2482690.0}, {"date": "2019-09-03", "close": 3.82, "volume": 6365037.0}, {"date": "2019-09-04", "close": 3.91, "volume": 4494741.0}, {"date": "2019-09-05", "close": 4.09, "volume": 3513203.0}, {"date": "2019-09-06", "close": 4.12, "volume": 2052067.0}, {"date": "2019-09-09", "close": 4.36, "volume": 5149384.0}, {"date": "2019-09-10", "close": 4.62, "volume": 5311633.0}, {"date": "2019-09-11", "close": 4.67, "volume": 3042982.0}, {"date": "2019-09-12", "close": 4.56, "volume": 2307543.0}, {"date": "2019-09-13", "close": 4.56, "volume": 2280808.0}, {"date": "2019-09-16", "close": 4.64, "volume": 2402110.0}, {"date": "2019-09-17", "close": 4.57, "volume": 2046199.0}, {"date": "2019-09-18", "close": 4.52, "volume": 2252235.0}, {"date": "2019-09-19", "close": 4.56, "volume": 2183182.0}, {"date": "2019-09-20", "close": 4.66, "volume": 2861729.0}, {"date": "2019-09-23", "close": 4.77, "volume": 2529193.0}, {"date": "2019-09-24", "close": 4.47, "volume": 3700628.0}, {"date": "2019-09-25", "close": 4.62, "volume": 2846990.0}, {"date": "2019-09-26", "close": 4.68, "volume": 2597274.0}, {"date": "2019-09-27", "close": 5.025, "volume": 13923470.0}, {"date": "2019-09-30", "close": 5.185, "volume": 10024180.0}, {"date": "2019-10-01", "close": 5.28, "volume": 10782780.0}, {"date": "2019-10-02", "close": 5.13, "volume": 6103944.0}, {"date": "2019-10-03", "close": 4.155, "volume": 36434300.0}, {"date": "2019-10-04", "close": 3.97, "volume": 10475290.0}, {"date": "2019-10-07", "close": 3.7, "volume": 10702580.0}, {"date": "2019-10-08", "close": 3.44, "volume": 10814260.0}, {"date": "2019-10-09", "close": 3.505, "volume": 8416930.0}, {"date": "2019-10-10", "close": 3.38, "volume": 10346080.0}, {"date": "2019-10-11", "close": 3.74, "volume": 15325040.0}, {"date": "2019-10-14", "close": 3.64, "volume": 4184315.0}, {"date": "2019-10-15", "close": 3.66, "volume": 3480877.0}, {"date": "2019-10-16", "close": 3.67, "volume": 2478708.0}, {"date": "2019-10-17", "close": 3.8, "volume": 3375628.0}, {"date": "2019-10-18", "close": 3.61, "volume": 3946007.0}, {"date": "2019-10-21", "close": 3.65, "volume": 2716003.0}, {"date": "2019-10-22", "close": 3.77, "volume": 4136555.0}, {"date": "2019-10-23", "close": 3.88, "volume": 3052069.0}, {"date": "2019-10-24", "close": 3.85, "volume": 2550089.0}, {"date": "2019-10-25", "close": 3.96, "volume": 3074318.0}, {"date": "2019-10-28", "close": 4.05, "volume": 5916388.0}, {"date": "2019-10-29", "close": 4.14, "volume": 3301542.0}, {"date": "2019-10-30", "close": 4.1, "volume": 2854488.0}, {"date": "2019-10-31", "close": 4.16, "volume": 2383576.0}, {"date": "2019-11-01", "close": 4.37, "volume": 8566449.0}, {"date": "2019-11-04", "close": 4.46, "volume": 5503086.0}, {"date": "2019-11-05", "close": 4.46, "volume": 4302590.0}, {"date": "2019-11-06", "close": 4.44, "volume": 4957439.0}, {"date": "2019-11-07", "close": 4.445, "volume": 7009979.0}, {"date": "2019-11-08", "close": 4.71, "volume": 14827250.0}, {"date": "2019-11-11", "close": 4.48, "volume": 9302693.0}, {"date": "2019-11-12", "close": 4.56, "volume": 4103349.0}, {"date": "2019-11-13", "close": 4.61, "volume": 3537539.0}, {"date": "2019-11-14", "close": 4.68, "volume": 3400752.0}, {"date": "2019-11-15", "close": 4.59, "volume": 4100119.0}, {"date": "2019-11-18", "close": 4.16, "volume": 8325141.0}, {"date": "2019-11-19", "close": 4.03, "volume": 7282930.0}, {"date": "2019-11-20", "close": 4.02, "volume": 4221906.0}, {"date": "2019-11-21", "close": 4.0, "volume": 4835198.0}, {"date": "2019-11-22", "close": 4.04, "volume": 3580634.0}, {"date": "2019-11-25", "close": 4.01, "volume": 4160443.0}, {"date": "2019-11-26", "close": 3.9, "volume": 4318653.0}, {"date": "2019-11-27", "close": 3.98, "volume": 3144550.0}, {"date": "2019-11-29", "close": 4.04, "volume": 1784700.0}, {"date": "2019-12-02", "close": 3.83, "volume": 4250956.0}, {"date": "2019-12-03", "close": 3.86, "volume": 4095751.0}, {"date": "2019-12-04", "close": 3.9, "volume": 13503130.0}, {"date": "2019-12-05", "close": 4.04, "volume": 5023882.0}, {"date": "2019-12-06", "close": 4.16, "volume": 4350757.0}, {"date": "2019-12-09", "close": 4.14, "volume": 4264453.0}, {"date": "2019-12-10", "close": 4.3, "volume": 3514966.0}, {"date": "2019-12-11", "close": 4.28, "volume": 4037463.0}, {"date": "2019-12-12", "close": 4.36, "volume": 2779105.0}, {"date": "2019-12-13", "close": 4.42, "volume": 2965946.0}, {"date": "2019-12-16", "close": 4.43, "volume": 2802771.0}, {"date": "2019-12-17", "close": 4.42, "volume": 2793958.0}, {"date": "2019-12-18", "close": 4.36, "volume": 2563640.0}, {"date": "2019-12-19", "close": 4.365, "volume": 2869136.0}, {"date": "2019-12-20", "close": 4.4, "volume": 2803577.0}, {"date": "2019-12-23", "close": 4.4, "volume": 2237294.0}, {"date": "2019-12-24", "close": 4.57, "volume": 2363309.0}, {"date": "2019-12-26", "close": 4.19, "volume": 6054756.0}, {"date": "2019-12-27", "close": 4.295, "volume": 4324717.0}, {"date": "2019-12-30", "close": 4.275, "volume": 4809290.0}, {"date": "2019-12-31", "close": 4.34, "volume": 4019665.0}, {"date": "2020-01-02", "close": 4.4, "volume": 3625553.0}, {"date": "2020-01-03", "close": 4.32, "volume": 2949737.0}, {"date": "2020-01-06", "close": 4.47, "volume": 3918557.0}, {"date": "2020-01-07", "close": 4.4, "volume": 2861976.0}, {"date": "2020-01-08", "close": 4.42, "volume": 3299701.0}, {"date": "2020-01-09", "close": 4.42, "volume": 4463778.0}, {"date": "2020-01-10", "close": 4.27, "volume": 5011540.0}, {"date": "2020-01-13", "close": 4.26, "volume": 5603754.0}, {"date": "2020-01-14", "close": 4.15, "volume": 4444937.0}, {"date": "2020-01-15", "close": 4.24, "volume": 7697312.0}, {"date": "2020-01-16", "close": 4.31, "volume": 7197257.0}, {"date": "2020-01-17", "close": 4.29, "volume": 6030411.0}, {"date": "2020-01-21", "close": 4.38, "volume": 3543425.0}, {"date": "2020-01-22", "close": 4.4, "volume": 3737380.0}, {"date": "2020-01-23", "close": 4.42, "volume": 4287813.0}, {"date": "2020-01-24", "close": 4.44, "volume": 3732110.0}, {"date": "2020-01-27", "close": 4.33, "volume": 2733631.0}, {"date": "2020-01-28", "close": 4.46, "volume": 7120330.0}, {"date": "2020-01-29", "close": 4.16, "volume": 6287759.0}, {"date": "2020-01-30", "close": 4.07, "volume": 5286638.0}, {"date": "2020-01-31", "close": 3.94, "volume": 4358522.0}, {"date": "2020-02-03", "close": 4.09, "volume": 4242037.0}, {"date": "2020-02-04", "close": 4.15, "volume": 3699076.0}, {"date": "2020-02-05", "close": 4.36, "volume": 8539731.0}, {"date": "2020-02-06", "close": 3.96, "volume": 14713730.0}, {"date": "2020-02-07", "close": 4.03, "volume": 8818708.0}, {"date": "2020-02-10", "close": 3.9, "volume": 8883382.0}, {"date": "2020-02-11", "close": 4.01, "volume": 6060832.0}, {"date": "2020-02-12", "close": 4.09, "volume": 4575053.0}, {"date": "2020-02-13", "close": 4.21, "volume": 5477669.0}, {"date": "2020-02-14", "close": 4.03, "volume": 2892611.0}, {"date": "2020-02-18", "close": 4.08, "volume": 4272757.0}, {"date": "2020-02-19", "close": 4.055, "volume": 2914905.0}, {"date": "2020-02-20", "close": 4.03, "volume": 2076727.0}, {"date": "2020-02-21", "close": 3.9, "volume": 4728772.0}, {"date": "2020-02-24", "close": 3.81, "volume": 3780095.0}, {"date": "2020-02-25", "close": 3.67, "volume": 4891201.0}, {"date": "2020-02-26", "close": 3.61, "volume": 4276363.0}, {"date": "2020-02-27", "close": 3.67, "volume": 9688389.0}, {"date": "2020-02-28", "close": 3.795, "volume": 7196521.0}, {"date": "2020-03-02", "close": 3.81, "volume": 7611426.0}, {"date": "2020-03-03", "close": 3.935, "volume": 6891368.0}, {"date": "2020-03-04", "close": 4.04, "volume": 3368110.0}, {"date": "2020-03-05", "close": 3.74, "volume": 4786612.0}, {"date": "2020-03-06", "close": 3.7, "volume": 3838488.0}, {"date": "2020-03-09", "close": 3.33, "volume": 4108169.0}, {"date": "2020-03-10", "close": 3.64, "volume": 4533230.0}, {"date": "2020-03-11", "close": 3.31, "volume": 8869416.0}, {"date": "2020-03-12", "close": 2.69, "volume": 9814194.0}, {"date": "2020-03-13", "close": 2.72, "volume": 4691141.0}, {"date": "2020-03-16", "close": 2.01, "volume": 7916577.0}, {"date": "2020-03-17", "close": 2.29, "volume": 8339976.0}, {"date": "2020-03-18", "close": 2.11, "volume": 5577856.0}, {"date": "2020-03-19", "close": 2.64, "volume": 7233208.0}, {"date": "2020-03-20", "close": 2.48, "volume": 5698967.0}, {"date": "2020-03-23", "close": 2.33, "volume": 4038776.0}, {"date": "2020-03-24", "close": 2.57, "volume": 5235929.0}, {"date": "2020-03-25", "close": 2.61, "volume": 4711875.0}, {"date": "2020-03-26", "close": 2.7, "volume": 4574558.0}, {"date": "2020-03-27", "close": 2.48, "volume": 3159402.0}, {"date": "2020-03-30", "close": 2.64, "volume": 3372936.0}, {"date": "2020-03-31", "close": 2.62, "volume": 3316338.0}, {"date": "2020-04-01", "close": 2.49, "volume": 2810284.0}, {"date": "2020-04-02", "close": 2.35, "volume": 4126948.0}, {"date": "2020-04-03", "close": 2.29, "volume": 3381398.0}, {"date": "2020-04-06", "close": 2.53, "volume": 4166399.0}, {"date": "2020-04-07", "close": 2.55, "volume": 4535600.0}, {"date": "2020-04-08", "close": 2.73, "volume": 3428216.0}, {"date": "2020-04-09", "close": 2.71, "volume": 3701051.0}, {"date": "2020-04-13", "close": 2.88, "volume": 3454485.0}, {"date": "2020-04-14", "close": 3.08, "volume": 3864737.0}, {"date": "2020-04-15", "close": 2.66, "volume": 5748291.0}, {"date": "2020-04-16", "close": 2.58, "volume": 4423786.0}, {"date": "2020-04-17", "close": 2.82, "volume": 5299400.0}, {"date": "2020-04-20", "close": 2.84, "volume": 4965218.0}, {"date": "2020-04-21", "close": 2.745, "volume": 3084185.0}, {"date": "2020-04-22", "close": 2.77, "volume": 1769525.0}, {"date": "2020-04-23", "close": 2.89, "volume": 3452470.0}, {"date": "2020-04-24", "close": 2.97, "volume": 1728061.0}, {"date": "2020-04-27", "close": 3.24, "volume": 3551347.0}, {"date": "2020-04-28", "close": 3.31, "volume": 3567902.0}, {"date": "2020-04-29", "close": 3.55, "volume": 3912596.0}, {"date": "2020-04-30", "close": 3.52, "volume": 3473822.0}, {"date": "2020-05-01", "close": 3.3, "volume": 2827620.0}, {"date": "2020-05-04", "close": 3.25, "volume": 1948279.0}, {"date": "2020-05-05", "close": 3.21, "volume": 3160717.0}, {"date": "2020-05-06", "close": 3.25, "volume": 1806935.0}, {"date": "2020-05-07", "close": 3.37, "volume": 4286928.0}, {"date": "2020-05-08", "close": 3.445, "volume": 5867945.0}, {"date": "2020-05-11", "close": 3.35, "volume": 2973730.0}, {"date": "2020-05-12", "close": 3.4, "volume": 2479834.0}, {"date": "2020-05-13", "close": 3.54, "volume": 9055151.0}, {"date": "2020-05-14", "close": 3.5, "volume": 4810252.0}, {"date": "2020-05-15", "close": 3.81, "volume": 7414937.0}, {"date": "2020-05-18", "close": 3.91, "volume": 3876814.0}, {"date": "2020-05-19", "close": 4.025, "volume": 6702507.0}, {"date": "2020-05-20", "close": 4.135, "volume": 3165872.0}, {"date": "2020-05-21", "close": 4.2, "volume": 2214471.0}, {"date": "2020-05-22", "close": 4.16, "volume": 1587949.0}, {"date": "2020-05-26", "close": 4.35, "volume": 3264370.0}, {"date": "2020-05-27", "close": 4.83, "volume": 11167840.0}, {"date": "2020-05-28", "close": 4.53, "volume": 3889227.0}, {"date": "2020-05-29", "close": 4.71, "volume": 4344060.0}, {"date": "2020-06-01", "close": 4.74, "volume": 3164708.0}, {"date": "2020-06-02", "close": 4.72, "volume": 3204542.0}, {"date": "2020-06-03", "close": 4.75, "volume": 2772918.0}, {"date": "2020-06-04", "close": 4.7, "volume": 2735042.0}, {"date": "2020-06-05", "close": 4.86, "volume": 3691551.0}, {"date": "2020-06-08", "close": 5.19, "volume": 4953855.0}, {"date": "2020-06-09", "close": 5.06, "volume": 3797973.0}, {"date": "2020-06-10", "close": 4.94, "volume": 2952281.0}, {"date": "2020-06-11", "close": 4.27, "volume": 3801536.0}, {"date": "2020-06-12", "close": 4.32, "volume": 2787700.0}, {"date": "2020-06-15", "close": 4.48, "volume": 3188053.0}, {"date": "2020-06-16", "close": 4.58, "volume": 2521570.0}, {"date": "2020-06-17", "close": 4.61, "volume": 1759592.0}, {"date": "2020-06-18", "close": 4.54, "volume": 1758331.0}, {"date": "2020-06-19", "close": 4.54, "volume": 3290376.0}, {"date": "2020-06-22", "close": 4.695, "volume": 2703174.0}, {"date": "2020-06-23", "close": 4.83, "volume": 2160289.0}, {"date": "2020-06-24", "close": 4.64, "volume": 2082038.0}, {"date": "2020-06-25", "close": 4.76, "volume": 1879683.0}, {"date": "2020-06-26", "close": 4.55, "volume": 2571237.0}, {"date": "2020-06-29", "close": 4.695, "volume": 2173499.0}, {"date": "2020-06-30", "close": 4.76, "volume": 1335433.0}, {"date": "2020-07-01", "close": 4.66, "volume": 1946652.0}, {"date": "2020-07-02", "close": 4.79, "volume": 2060044.0}, {"date": "2020-07-06", "close": 4.95, "volume": 2046373.0}, {"date": "2020-07-07", "close": 4.83, "volume": 1805855.0}, {"date": "2020-07-08", "close": 4.95, "volume": 2217041.0}, {"date": "2020-07-09", "close": 4.85, "volume": 1654117.0}, {"date": "2020-07-10", "close": 4.9, "volume": 1641596.0}, {"date": "2020-07-13", "close": 4.97, "volume": 4583238.0}, {"date": "2020-07-14", "close": 4.83, "volume": 3721361.0}, {"date": "2020-07-15", "close": 4.99, "volume": 2699904.0}, {"date": "2020-07-16", "close": 4.94, "volume": 1282879.0}, {"date": "2020-07-17", "close": 4.92, "volume": 1490416.0}, {"date": "2020-07-20", "close": 4.925, "volume": 1167626.0}, {"date": "2020-07-21", "close": 5.11, "volume": 3131947.0}, {"date": "2020-07-22", "close": 5.195, "volume": 1713351.0}, {"date": "2020-07-23", "close": 5.16, "volume": 1910745.0}, {"date": "2020-07-24", "close": 5.05, "volume": 1827538.0}, {"date": "2020-07-27", "close": 5.285, "volume": 2644583.0}, {"date": "2020-07-28", "close": 5.13, "volume": 1836876.0}, {"date": "2020-07-29", "close": 5.22, "volume": 1389320.0}, {"date": "2020-07-30", "close": 5.18, "volume": 1317513.0}, {"date": "2020-07-31", "close": 5.29, "volume": 3136750.0}, {"date": "2020-08-03", "close": 5.59, "volume": 4593160.0}, {"date": "2020-08-04", "close": 5.45, "volume": 3411245.0}, {"date": "2020-08-05", "close": 5.595, "volume": 3091538.0}, {"date": "2020-08-06", "close": 5.56, "volume": 2982576.0}, {"date": "2020-08-07", "close": 4.94, "volume": 5825605.0}, {"date": "2020-08-10", "close": 4.79, "volume": 3119442.0}, {"date": "2020-08-11", "close": 4.61, "volume": 2807022.0}, {"date": "2020-08-12", "close": 4.77, "volume": 1770585.0}, {"date": "2020-08-13", "close": 4.87, "volume": 1716298.0}, {"date": "2020-08-14", "close": 4.83, "volume": 1052325.0}, {"date": "2020-08-17", "close": 4.88, "volume": 2019766.0}, {"date": "2020-08-18", "close": 4.93, "volume": 1911039.0}, {"date": "2020-08-19", "close": 4.95, "volume": 1772737.0}, {"date": "2020-08-20", "close": 4.87, "volume": 1365250.0}, {"date": "2020-08-21", "close": 4.8, "volume": 1209454.0}, {"date": "2020-08-24", "close": 4.75, "volume": 1297084.0}, {"date": "2020-08-25", "close": 4.64, "volume": 1603214.0}, {"date": "2020-08-26", "close": 4.69, "volume": 1198841.0}, {"date": "2020-08-27", "close": 4.65, "volume": 1378013.0}, {"date": "2020-08-28", "close": 4.75, "volume": 1595042.0}, {"date": "2020-08-31", "close": 4.59, "volume": 2403964.0}, {"date": "2020-09-01", "close": 4.565, "volume": 1587107.0}, {"date": "2020-09-02", "close": 4.42, "volume": 1968743.0}, {"date": "2020-09-03", "close": 4.16, "volume": 2607988.0}, {"date": "2020-09-04", "close": 4.11, "volume": 2745114.0}, {"date": "2020-09-08", "close": 3.91, "volume": 1836177.0}, {"date": "2020-09-09", "close": 4.0, "volume": 2254665.0}, {"date": "2020-09-10", "close": 3.79, "volume": 2365683.0}, {"date": "2020-09-11", "close": 3.75, "volume": 1422981.0}, {"date": "2020-09-14", "close": 3.85, "volume": 2017574.0}, {"date": "2020-09-15", "close": 3.89, "volume": 1861675.0}, {"date": "2020-09-16", "close": 4.03, "volume": 3432788.0}, {"date": "2020-09-17", "close": 4.02, "volume": 2008804.0}, {"date": "2020-09-18", "close": 4.02, "volume": 2765439.0}, {"date": "2020-09-21", "close": 4.09, "volume": 2301262.0}, {"date": "2020-09-22", "close": 4.15, "volume": 11947340.0}, {"date": "2020-09-23", "close": 4.1, "volume": 3537962.0}, {"date": "2020-09-24", "close": 4.13, "volume": 2988733.0}, {"date": "2020-09-25", "close": 4.31, "volume": 2530344.0}, {"date": "2020-09-28", "close": 4.47, "volume": 2124848.0}, {"date": "2020-09-29", "close": 4.62, "volume": 2779722.0}, {"date": "2020-09-30", "close": 4.53, "volume": 2254309.0}, {"date": "2020-10-01", "close": 4.62, "volume": 1730704.0}, {"date": "2020-10-02", "close": 4.56, "volume": 1103118.0}, {"date": "2020-10-05", "close": 4.69, "volume": 1275001.0}, {"date": "2020-10-06", "close": 4.96, "volume": 4781419.0}, {"date": "2020-10-07", "close": 6.41, "volume": 22117080.0}, {"date": "2020-10-08", "close": 6.21, "volume": 11643170.0}, {"date": "2020-10-09", "close": 6.18, "volume": 6883265.0}, {"date": "2020-10-12", "close": 6.8, "volume": 10665660.0}, {"date": "2020-10-13", "close": 6.91, "volume": 9049201.0}, {"date": "2020-10-14", "close": 6.925, "volume": 5613357.0}, {"date": "2020-10-15", "close": 7.02, "volume": 5143721.0}, {"date": "2020-10-16", "close": 6.805, "volume": 5112917.0}, {"date": "2020-10-19", "close": 6.585, "volume": 3239153.0}, {"date": "2020-10-20", "close": 6.72, "volume": 3549898.0}, {"date": "2020-10-21", "close": 6.55, "volume": 2262944.0}, {"date": "2020-10-22", "close": 6.63, "volume": 2803264.0}, {"date": "2020-10-23", "close": 6.825, "volume": 3015036.0}, {"date": "2020-10-26", "close": 6.43, "volume": 3674665.0}, {"date": "2020-10-27", "close": 6.41, "volume": 1347843.0}, {"date": "2020-10-28", "close": 6.08, "volume": 2518952.0}, {"date": "2020-10-29", "close": 6.11, "volume": 2080445.0}, {"date": "2020-10-30", "close": 5.94, "volume": 2189815.0}, {"date": "2020-11-02", "close": 5.85, "volume": 1617265.0}, {"date": "2020-11-03", "close": 6.0, "volume": 1924226.0}, {"date": "2020-11-04", "close": 6.2, "volume": 2344397.0}, {"date": "2020-11-05", "close": 6.62, "volume": 4329014.0}, {"date": "2020-11-06", "close": 7.66, "volume": 18048390.0}, {"date": "2020-11-09", "close": 6.935, "volume": 8135245.0}, {"date": "2020-11-10", "close": 6.75, "volume": 4208449.0}, {"date": "2020-11-11", "close": 7.0, "volume": 2866613.0}, {"date": "2020-11-12", "close": 6.775, "volume": 3310477.0}, {"date": "2020-11-13", "close": 7.14, "volume": 4961960.0}, {"date": "2020-11-16", "close": 7.34, "volume": 2786892.0}, {"date": "2020-11-17", "close": 7.94, "volume": 4520849.0}, {"date": "2020-11-18", "close": 8.0, "volume": 4550725.0}, {"date": "2020-11-19", "close": 6.91, "volume": 18747010.0}, {"date": "2020-11-20", "close": 6.76, "volume": 12212180.0}, {"date": "2020-11-23", "close": 6.65, "volume": 5661546.0}, {"date": "2020-11-24", "close": 6.74, "volume": 6244033.0}, {"date": "2020-11-25", "close": 6.85, "volume": 3144711.0}, {"date": "2020-11-27", "close": 7.16, "volume": 2866080.0}, {"date": "2020-11-30", "close": 6.99, "volume": 5252030.0}, {"date": "2020-12-01", "close": 7.46, "volume": 8827298.0}, {"date": "2020-12-02", "close": 7.79, "volume": 7385693.0}, {"date": "2020-12-03", "close": 8.12, "volume": 7914340.0}, {"date": "2020-12-04", "close": 8.32, "volume": 5266060.0}, {"date": "2020-12-07", "close": 8.7, "volume": 9917535.0}, {"date": "2020-12-08", "close": 8.75, "volume": 4061245.0}, {"date": "2020-12-09", "close": 8.44, "volume": 3827924.0}, {"date": "2020-12-10", "close": 8.65, "volume": 2602450.0}, {"date": "2020-12-11", "close": 8.71, "volume": 3182573.0}, {"date": "2020-12-14", "close": 8.71, "volume": 3192276.0}, {"date": "2020-12-15", "close": 8.81, "volume": 3203042.0}, {"date": "2020-12-16", "close": 8.77, "volume": 4647930.0}, {"date": "2020-12-17", "close": 8.74, "volume": 2274464.0}, {"date": "2020-12-18", "close": 8.86, "volume": 7607227.0}, {"date": "2020-12-21", "close": 8.55, "volume": 7605784.0}, {"date": "2020-12-22", "close": 8.69, "volume": 3175877.0}, {"date": "2020-12-23", "close": 8.62, "volume": 1781491.0}, {"date": "2020-12-24", "close": 8.51, "volume": 1470492.0}, {"date": "2020-12-28", "close": 8.55, "volume": 3707933.0}, {"date": "2020-12-29", "close": 8.23, "volume": 3566685.0}, {"date": "2020-12-30", "close": 8.26, "volume": 1838355.0}, {"date": "2020-12-31", "close": 8.28, "volume": 2746351.0}, {"date": "2021-01-04", "close": 8.09, "volume": 3181388.0}, {"date": "2021-01-05", "close": 8.5, "volume": 3702163.0}, {"date": "2021-01-06", "close": 8.58, "volume": 3354775.0}, {"date": "2021-01-07", "close": 8.63, "volume": 2654834.0}, {"date": "2021-01-08", "close": 8.27, "volume": 3702389.0}, {"date": "2021-01-11", "close": 9.39, "volume": 13711560.0}, {"date": "2021-01-12", "close": 9.04, "volume": 7566748.0}, {"date": "2021-01-13", "close": 8.96, "volume": 3799071.0}, {"date": "2021-01-14", "close": 8.98, "volume": 6974040.0}, {"date": "2021-01-15", "close": 8.72, "volume": 4414779.0}, {"date": "2021-01-19", "close": 8.89, "volume": 3384006.0}, {"date": "2021-01-20", "close": 9.0, "volume": 2974403.0}, {"date": "2021-01-21", "close": 8.84, "volume": 2604281.0}, {"date": "2021-01-22", "close": 8.81, "volume": 2194815.0}, {"date": "2021-01-25", "close": 8.86, "volume": 4516617.0}, {"date": "2021-01-26", "close": 9.06, "volume": 5849443.0}, {"date": "2021-01-27", "close": 9.7, "volume": 18858890.0}, {"date": "2021-01-28", "close": 9.26, "volume": 8197534.0}, {"date": "2021-01-29", "close": 8.95, "volume": 7057030.0}, {"date": "2021-02-01", "close": 10.53, "volume": 16821360.0}, {"date": "2021-02-02", "close": 10.49, "volume": 7352003.0}, {"date": "2021-02-03", "close": 10.5, "volume": 5089008.0}, {"date": "2021-02-04", "close": 10.37, "volume": 8589469.0}, {"date": "2021-02-05", "close": 8.385, "volume": 27275300.0}, {"date": "2021-02-08", "close": 8.14, "volume": 18235840.0}, {"date": "2021-02-09", "close": 8.23, "volume": 7092888.0}, {"date": "2021-02-10", "close": 8.16, "volume": 8431015.0}, {"date": "2021-02-11", "close": 8.18, "volume": 6045289.0}, {"date": "2021-02-12", "close": 8.04, "volume": 4660788.0}, {"date": "2021-02-16", "close": 7.915, "volume": 5215065.0}, {"date": "2021-02-17", "close": 7.8, "volume": 4347171.0}, {"date": "2021-02-18", "close": 7.555, "volume": 4944691.0}, {"date": "2021-02-19", "close": 7.71, "volume": 6923491.0}, {"date": "2021-02-22", "close": 7.94, "volume": 5976728.0}, {"date": "2021-02-23", "close": 7.91, "volume": 5065507.0}, {"date": "2021-02-24", "close": 7.94, "volume": 3449414.0}, {"date": "2021-02-25", "close": 7.445, "volume": 4324655.0}, {"date": "2021-02-26", "close": 7.52, "volume": 4052747.0}, {"date": "2021-03-01", "close": 8.145, "volume": 7238351.0}, {"date": "2021-03-02", "close": 8.1, "volume": 4640093.0}, {"date": "2021-03-03", "close": 8.47, "volume": 7128790.0}, {"date": "2021-03-04", "close": 7.97, "volume": 6675973.0}, {"date": "2021-03-05", "close": 8.08, "volume": 4750427.0}, {"date": "2021-03-08", "close": 7.96, "volume": 3283638.0}, {"date": "2021-03-09", "close": 8.29, "volume": 3969158.0}, {"date": "2021-03-10", "close": 9.31, "volume": 11807400.0}, {"date": "2021-03-11", "close": 9.81, "volume": 7571926.0}, {"date": "2021-03-12", "close": 10.75, "volume": 14857790.0}, {"date": "2021-03-15", "close": 12.25, "volume": 19456400.0}, {"date": "2021-03-16", "close": 12.83, "volume": 26429660.0}, {"date": "2021-03-17", "close": 13.21, "volume": 9454001.0}, {"date": "2021-03-18", "close": 13.06, "volume": 8165643.0}, {"date": "2021-03-19", "close": 13.54, "volume": 6487198.0}, {"date": "2021-03-22", "close": 13.37, "volume": 5074033.0}, {"date": "2021-03-23", "close": 12.41, "volume": 5918202.0}, {"date": "2021-03-24", "close": 11.48, "volume": 7651208.0}, {"date": "2021-03-25", "close": 11.86, "volume": 7185919.0}, {"date": "2021-03-26", "close": 11.88, "volume": 4445972.0}, {"date": "2021-03-29", "close": 11.13, "volume": 3875922.0}, {"date": "2021-03-30", "close": 11.44, "volume": 3729189.0}, {"date": "2021-03-31", "close": 11.64, "volume": 5213922.0}, {"date": "2021-04-01", "close": 12.385, "volume": 5358317.0}, {"date": "2021-04-05", "close": 12.58, "volume": 4989927.0}, {"date": "2021-04-06", "close": 12.34, "volume": 3348573.0}, {"date": "2021-04-07", "close": 12.27, "volume": 2222267.0}, {"date": "2021-04-08", "close": 12.57, "volume": 2422907.0}, {"date": "2021-04-09", "close": 13.08, "volume": 5059735.0}, {"date": "2021-04-12", "close": 11.76, "volume": 6044920.0}, {"date": "2021-04-13", "close": 11.9, "volume": 3850713.0}, {"date": "2021-04-14", "close": 11.73, "volume": 2792149.0}, {"date": "2021-04-15", "close": 11.39, "volume": 4326621.0}, {"date": "2021-04-16", "close": 11.37, "volume": 2467612.0}, {"date": "2021-04-19", "close": 11.11, "volume": 4510966.0}, {"date": "2021-04-20", "close": 10.82, "volume": 3469771.0}, {"date": "2021-04-21", "close": 11.13, "volume": 2848838.0}, {"date": "2021-04-22", "close": 10.84, "volume": 2403877.0}, {"date": "2021-04-23", "close": 10.92, "volume": 1764164.0}, {"date": "2021-04-26", "close": 11.42, "volume": 4141476.0}, {"date": "2021-04-27", "close": 11.76, "volume": 3501792.0}, {"date": "2021-04-28", "close": 11.76, "volume": 2476667.0}, {"date": "2021-04-29", "close": 11.47, "volume": 2583268.0}, {"date": "2021-04-30", "close": 11.23, "volume": 1850048.0}, {"date": "2021-05-03", "close": 11.04, "volume": 2151620.0}, {"date": "2021-05-04", "close": 10.92, "volume": 2548778.0}, {"date": "2021-05-05", "close": 10.59, "volume": 2001343.0}, {"date": "2021-05-06", "close": 10.44, "volume": 3770970.0}, {"date": "2021-05-07", "close": 10.8, "volume": 12659530.0}, {"date": "2021-05-10", "close": 9.255, "volume": 9391302.0}, {"date": "2021-05-11", "close": 9.76, "volume": 4104710.0}, {"date": "2021-05-12", "close": 9.17, "volume": 4121582.0}, {"date": "2021-05-13", "close": 9.3, "volume": 3858565.0}, {"date": "2021-05-14", "close": 9.86, "volume": 4137948.0}, {"date": "2021-05-17", "close": 9.89, "volume": 2484378.0}, {"date": "2021-05-18", "close": 10.01, "volume": 2819091.0}, {"date": "2021-05-19", "close": 9.93, "volume": 2478810.0}, {"date": "2021-05-20", "close": 10.09, "volume": 2211623.0}, {"date": "2021-05-21", "close": 10.08, "volume": 2452330.0}, {"date": "2021-05-24", "close": 10.57, "volume": 3292180.0}, {"date": "2021-05-25", "close": 11.01, "volume": 5929248.0}, {"date": "2021-05-26", "close": 11.47, "volume": 4826063.0}, {"date": "2021-05-27", "close": 11.5, "volume": 3377437.0}, {"date": "2021-05-28", "close": 11.22, "volume": 3583579.0}, {"date": "2021-06-01", "close": 11.25, "volume": 2769186.0}, {"date": "2021-06-02", "close": 11.52, "volume": 4648983.0}, {"date": "2021-06-03", "close": 11.13, "volume": 2125221.0}, {"date": "2021-06-04", "close": 11.04, "volume": 1967069.0}, {"date": "2021-06-07", "close": 11.17, "volume": 1987493.0}, {"date": "2021-06-08", "close": 12.59, "volume": 9250159.0}, {"date": "2021-06-09", "close": 12.13, "volume": 5052607.0}, {"date": "2021-06-10", "close": 11.87, "volume": 3943954.0}, {"date": "2021-06-11", "close": 12.59, "volume": 3803807.0}, {"date": "2021-06-14", "close": 12.37, "volume": 3458527.0}, {"date": "2021-06-15", "close": 12.3, "volume": 2405683.0}, {"date": "2021-06-16", "close": 12.11, "volume": 2475020.0}, {"date": "2021-06-17", "close": 11.86, "volume": 2021839.0}, {"date": "2021-06-18", "close": 11.41, "volume": 3154622.0}, {"date": "2021-06-21", "close": 11.56, "volume": 1537069.0}, {"date": "2021-06-22", "close": 11.55, "volume": 2281395.0}, {"date": "2021-06-23", "close": 11.6, "volume": 1192175.0}, {"date": "2021-06-24", "close": 11.55, "volume": 2057005.0}, {"date": "2021-06-25", "close": 11.6, "volume": 3638834.0}, {"date": "2021-06-28", "close": 11.58, "volume": 2128079.0}, {"date": "2021-06-29", "close": 11.55, "volume": 1255240.0}, {"date": "2021-06-30", "close": 11.65, "volume": 3728690.0}, {"date": "2021-07-01", "close": 11.4, "volume": 2270401.0}, {"date": "2021-07-02", "close": 11.18, "volume": 1470786.0}, {"date": "2021-07-06", "close": 10.88, "volume": 2730544.0}, {"date": "2021-07-07", "close": 10.51, "volume": 4262318.0}, {"date": "2021-07-08", "close": 10.65, "volume": 2144027.0}, {"date": "2021-07-09", "close": 10.64, "volume": 1514256.0}, {"date": "2021-07-12", "close": 10.98, "volume": 2261854.0}, {"date": "2021-07-13", "close": 10.48, "volume": 1894973.0}, {"date": "2021-07-14", "close": 10.5, "volume": 1776402.0}, {"date": "2021-07-15", "close": 10.14, "volume": 3559838.0}, {"date": "2021-07-16", "close": 10.1, "volume": 1817610.0}, {"date": "2021-07-19", "close": 10.2, "volume": 2057115.0}, {"date": "2021-07-20", "close": 10.4, "volume": 2053114.0}, {"date": "2021-07-21", "close": 10.62, "volume": 1174300.0}, {"date": "2021-07-22", "close": 10.24, "volume": 2004743.0}, {"date": "2021-07-23", "close": 10.25, "volume": 932752.0}, {"date": "2021-07-26", "close": 10.31, "volume": 1627664.0}, {"date": "2021-07-27", "close": 10.14, "volume": 2255245.0}, {"date": "2021-07-28", "close": 10.27, "volume": 2114889.0}, {"date": "2021-07-29", "close": 10.43, "volume": 1689478.0}, {"date": "2021-07-30", "close": 10.24, "volume": 1335075.0}, {"date": "2021-08-02", "close": 10.0, "volume": 1607312.0}, {"date": "2021-08-03", "close": 10.07, "volume": 1657991.0}, {"date": "2021-08-04", "close": 9.88, "volume": 1769549.0}, {"date": "2021-08-05", "close": 10.07, "volume": 3738123.0}, {"date": "2021-08-06", "close": 10.09, "volume": 5806231.0}, {"date": "2021-08-09", "close": 10.89, "volume": 5996892.0}, {"date": "2021-08-10", "close": 11.36, "volume": 3775192.0}, {"date": "2021-08-11", "close": 10.64, "volume": 3826542.0}, {"date": "2021-08-12", "close": 10.46, "volume": 1870546.0}, {"date": "2021-08-13", "close": 10.14, "volume": 2456044.0}, {"date": "2021-08-16", "close": 10.19, "volume": 2049683.0}, {"date": "2021-08-17", "close": 10.13, "volume": 2090530.0}, {"date": "2021-08-18", "close": 10.02, "volume": 1749352.0}, {"date": "2021-08-19", "close": 9.8, "volume": 2531908.0}, {"date": "2021-08-20", "close": 10.0, "volume": 1720585.0}, {"date": "2021-08-23", "close": 10.06, "volume": 1672719.0}, {"date": "2021-08-24", "close": 10.3, "volume": 1668392.0}, {"date": "2021-08-25", "close": 10.02, "volume": 1421548.0}, {"date": "2021-08-26", "close": 9.85, "volume": 1562711.0}, {"date": "2021-08-27", "close": 10.03, "volume": 1778386.0}, {"date": "2021-08-30", "close": 9.86, "volume": 2429782.0}, {"date": "2021-08-31", "close": 9.97, "volume": 1964367.0}, {"date": "2021-09-01", "close": 10.12, "volume": 1966347.0}, {"date": "2021-09-02", "close": 9.93, "volume": 2721462.0}, {"date": "2021-09-03", "close": 9.91, "volume": 1655500.0}, {"date": "2021-09-07", "close": 9.82, "volume": 1709925.0}, {"date": "2021-09-08", "close": 9.55, "volume": 2196664.0}, {"date": "2021-09-09", "close": 9.61, "volume": 2462560.0}, {"date": "2021-09-10", "close": 9.32, "volume": 1812547.0}, {"date": "2021-09-13", "close": 9.51, "volume": 2712256.0}, {"date": "2021-09-14", "close": 9.41, "volume": 2895415.0}, {"date": "2021-09-15", "close": 9.57, "volume": 2459065.0}, {"date": "2021-09-16", "close": 9.66, "volume": 2031575.0}, {"date": "2021-09-17", "close": 9.57, "volume": 2312808.0}, {"date": "2021-09-20", "close": 9.41, "volume": 2418302.0}, {"date": "2021-09-21", "close": 9.44, "volume": 1488516.0}, {"date": "2021-09-22", "close": 9.74, "volume": 2143620.0}, {"date": "2021-09-23", "close": 9.85, "volume": 1203178.0}, {"date": "2021-09-24", "close": 9.78, "volume": 1703648.0}, {"date": "2021-09-27", "close": 9.91, "volume": 1657235.0}, {"date": "2021-09-28", "close": 9.68, "volume": 1534201.0}, {"date": "2021-09-29", "close": 9.48, "volume": 1267904.0}, {"date": "2021-09-30", "close": 9.36, "volume": 1934943.0}, {"date": "2021-10-01", "close": 9.39, "volume": 1489703.0}, {"date": "2021-10-04", "close": 9.07, "volume": 2660980.0}, {"date": "2021-10-05", "close": 9.15, "volume": 1782925.0}, {"date": "2021-10-06", "close": 8.87, "volume": 2395504.0}, {"date": "2021-10-07", "close": 8.91, "volume": 1627395.0}, {"date": "2021-10-08", "close": 8.65, "volume": 1985440.0}, {"date": "2021-10-11", "close": 8.74, "volume": 2113975.0}, {"date": "2021-10-12", "close": 8.8, "volume": 1688581.0}, {"date": "2021-10-13", "close": 8.92, "volume": 1069140.0}, {"date": "2021-10-14", "close": 9.02, "volume": 2986191.0}, {"date": "2021-10-15", "close": 8.83, "volume": 2386435.0}, {"date": "2021-10-18", "close": 9.06, "volume": 1875974.0}, {"date": "2021-10-19", "close": 9.13, "volume": 1371081.0}, {"date": "2021-10-20", "close": 9.15, "volume": 1262730.0}, {"date": "2021-10-21", "close": 9.14, "volume": 2058980.0}, {"date": "2021-10-22", "close": 8.89, "volume": 1855918.0}, {"date": "2021-10-25", "close": 8.89, "volume": 2466931.0}, {"date": "2021-10-26", "close": 8.65, "volume": 2756538.0}, {"date": "2021-10-27", "close": 8.56, "volume": 1916885.0}, {"date": "2021-10-28", "close": 8.73, "volume": 2383407.0}, {"date": "2021-10-29", "close": 8.61, "volume": 1734046.0}, {"date": "2021-11-01", "close": 8.79, "volume": 2287920.0}, {"date": "2021-11-02", "close": 8.65, "volume": 2232435.0}, {"date": "2021-11-03", "close": 9.0, "volume": 4045309.0}, {"date": "2021-11-04", "close": 8.88, "volume": 3717137.0}, {"date": "2021-11-05", "close": 9.58, "volume": 8340335.0}, {"date": "2021-11-08", "close": 9.88, "volume": 5455656.0}, {"date": "2021-11-09", "close": 9.89, "volume": 2733725.0}, {"date": "2021-11-10", "close": 9.67, "volume": 2603685.0}, {"date": "2021-11-11", "close": 10.46, "volume": 5751133.0}, {"date": "2021-11-12", "close": 11.16, "volume": 7227958.0}, {"date": "2021-11-15", "close": 11.62, "volume": 7402924.0}, {"date": "2021-11-16", "close": 11.64, "volume": 7051628.0}, {"date": "2021-11-17", "close": 11.55, "volume": 3429862.0}, {"date": "2021-11-18", "close": 11.45, "volume": 5403519.0}, {"date": "2021-11-19", "close": 11.17, "volume": 2611575.0}, {"date": "2021-11-22", "close": 10.91, "volume": 2861992.0}, {"date": "2021-11-23", "close": 10.64, "volume": 3664994.0}, {"date": "2021-11-24", "close": 10.49, "volume": 2458145.0}, {"date": "2021-11-26", "close": 10.27, "volume": 1611055.0}, {"date": "2021-11-29", "close": 10.33, "volume": 2541249.0}, {"date": "2021-11-30", "close": 10.0, "volume": 3563578.0}, {"date": "2021-12-01", "close": 10.08, "volume": 3103759.0}, {"date": "2021-12-02", "close": 10.26, "volume": 2064848.0}, {"date": "2021-12-03", "close": 9.88, "volume": 3020328.0}, {"date": "2021-12-06", "close": 10.12, "volume": 1970864.0}, {"date": "2021-12-07", "close": 10.51, "volume": 2260750.0}, {"date": "2021-12-08", "close": 10.79, "volume": 1864739.0}, {"date": "2021-12-09", "close": 10.76, "volume": 1973437.0}, {"date": "2021-12-10", "close": 10.66, "volume": 2235781.0}, {"date": "2021-12-13", "close": 10.7, "volume": 5366325.0}, {"date": "2021-12-14", "close": 10.62, "volume": 2781228.0}, {"date": "2021-12-15", "close": 10.84, "volume": 2056351.0}, {"date": "2021-12-16", "close": 10.53, "volume": 2093929.0}, {"date": "2021-12-17", "close": 10.46, "volume": 2589233.0}, {"date": "2021-12-20", "close": 10.36, "volume": 1920774.0}, {"date": "2021-12-21", "close": 10.68, "volume": 1353275.0}, {"date": "2021-12-22", "close": 10.76, "volume": 924499.0}, {"date": "2021-12-23", "close": 10.78, "volume": 1043382.0}, {"date": "2021-12-27", "close": 10.68, "volume": 1768185.0}, {"date": "2021-12-28", "close": 10.67, "volume": 1313813.0}, {"date": "2021-12-29", "close": 10.61, "volume": 2518796.0}, {"date": "2021-12-30", "close": 10.48, "volume": 1296082.0}, {"date": "2021-12-31", "close": 10.31, "volume": 1729859.0}, {"date": "2022-01-03", "close": 10.66, "volume": 1867903.0}, {"date": "2022-01-04", "close": 10.91, "volume": 1774264.0}, {"date": "2022-01-05", "close": 10.67, "volume": 2239498.0}, {"date": "2022-01-06", "close": 10.69, "volume": 1724291.0}, {"date": "2022-01-07", "close": 10.68, "volume": 1867781.0}, {"date": "2022-01-10", "close": 10.42, "volume": 3000515.0}, {"date": "2022-01-11", "close": 10.59, "volume": 1964299.0}, {"date": "2022-01-12", "close": 10.58, "volume": 1105762.0}, {"date": "2022-01-13", "close": 10.42, "volume": 1131995.0}, {"date": "2022-01-14", "close": 10.44, "volume": 1672102.0}, {"date": "2022-01-18", "close": 10.01, "volume": 2620928.0}, {"date": "2022-01-19", "close": 9.7, "volume": 2954361.0}, {"date": "2022-01-20", "close": 9.18, "volume": 3416767.0}, {"date": "2022-01-21", "close": 8.92, "volume": 4587215.0}, {"date": "2022-01-24", "close": 8.71, "volume": 5147524.0}, {"date": "2022-01-25", "close": 8.58, "volume": 3184476.0}, {"date": "2022-01-26", "close": 8.47, "volume": 5848298.0}, {"date": "2022-01-27", "close": 8.34, "volume": 2757552.0}, {"date": "2022-01-28", "close": 8.51, "volume": 2498269.0}, {"date": "2022-01-31", "close": 8.86, "volume": 3880431.0}, {"date": "2022-02-01", "close": 9.24, "volume": 3576916.0}, {"date": "2022-02-02", "close": 9.06, "volume": 2930630.0}, {"date": "2022-02-03", "close": 8.44, "volume": 6081316.0}, {"date": "2022-02-04", "close": 8.78, "volume": 6125524.0}, {"date": "2022-02-07", "close": 8.92, "volume": 3976348.0}, {"date": "2022-02-08", "close": 9.21, "volume": 4174263.0}, {"date": "2022-02-09", "close": 9.11, "volume": 3390616.0}, {"date": "2022-02-10", "close": 8.78, "volume": 3470680.0}, {"date": "2022-02-11", "close": 8.75, "volume": 4181807.0}, {"date": "2022-02-14", "close": 8.83, "volume": 2987752.0}, {"date": "2022-02-15", "close": 9.06, "volume": 2747394.0}, {"date": "2022-02-16", "close": 8.96, "volume": 2240861.0}, {"date": "2022-02-17", "close": 8.7, "volume": 2377664.0}, {"date": "2022-02-18", "close": 8.68, "volume": 2442106.0}, {"date": "2022-02-22", "close": 8.48, "volume": 2474175.0}, {"date": "2022-02-23", "close": 8.27, "volume": 2323645.0}, {"date": "2022-02-24", "close": 8.47, "volume": 4002374.0}, {"date": "2022-02-25", "close": 8.54, "volume": 2101767.0}, {"date": "2022-02-28", "close": 8.6, "volume": 3737705.0}, {"date": "2022-03-01", "close": 8.36, "volume": 2773697.0}, {"date": "2022-03-02", "close": 8.72, "volume": 2864221.0}, {"date": "2022-03-03", "close": 8.57, "volume": 1749778.0}, {"date": "2022-03-04", "close": 8.23, "volume": 1846479.0}, {"date": "2022-03-07", "close": 7.66, "volume": 3166000.0}, {"date": "2022-03-08", "close": 7.72, "volume": 2866953.0}, {"date": "2022-03-09", "close": 7.96, "volume": 1427396.0}, {"date": "2022-03-10", "close": 7.91, "volume": 1561373.0}, {"date": "2022-03-11", "close": 7.69, "volume": 1180754.0}, {"date": "2022-03-14", "close": 7.44, "volume": 2086585.0}, {"date": "2022-03-15", "close": 7.62, "volume": 1831392.0}, {"date": "2022-03-16", "close": 7.93, "volume": 2265854.0}, {"date": "2022-03-17", "close": 8.0, "volume": 1532193.0}, {"date": "2022-03-18", "close": 8.14, "volume": 2231871.0}, {"date": "2022-03-21", "close": 8.02, "volume": 1478952.0}, {"date": "2022-03-22", "close": 8.26, "volume": 1898869.0}, {"date": "2022-03-23", "close": 8.24, "volume": 1558449.0}, {"date": "2022-03-24", "close": 8.41, "volume": 1518186.0}, {"date": "2022-03-25", "close": 8.37, "volume": 2333182.0}, {"date": "2022-03-28", "close": 8.45, "volume": 1367510.0}, {"date": "2022-03-29", "close": 8.82, "volume": 2461115.0}, {"date": "2022-03-30", "close": 8.65, "volume": 2128759.0}, {"date": "2022-03-31", "close": 8.53, "volume": 2259903.0}, {"date": "2022-04-01", "close": 8.54, "volume": 2724206.0}, {"date": "2022-04-04", "close": 8.83, "volume": 1795331.0}, {"date": "2022-04-05", "close": 8.5, "volume": 2868509.0}, {"date": "2022-04-06", "close": 8.28, "volume": 2433944.0}, {"date": "2022-04-07", "close": 8.32, "volume": 3119419.0}, {"date": "2022-04-08", "close": 8.31, "volume": 2411388.0}, {"date": "2022-04-11", "close": 8.36, "volume": 2909368.0}, {"date": "2022-04-12", "close": 8.58, "volume": 3225626.0}, {"date": "2022-04-13", "close": 8.85, "volume": 1792189.0}, {"date": "2022-04-14", "close": 8.75, "volume": 1831562.0}, {"date": "2022-04-18", "close": 8.83, "volume": 2285307.0}, {"date": "2022-04-19", "close": 8.86, "volume": 1975153.0}, {"date": "2022-04-20", "close": 9.06, "volume": 2126451.0}, {"date": "2022-04-21", "close": 8.83, "volume": 1939138.0}, {"date": "2022-04-22", "close": 8.59, "volume": 1873688.0}, {"date": "2022-04-25", "close": 8.92, "volume": 2696712.0}, {"date": "2022-04-26", "close": 8.68, "volume": 1967691.0}, {"date": "2022-04-27", "close": 8.46, "volume": 1908231.0}, {"date": "2022-04-28", "close": 8.62, "volume": 1470751.0}, {"date": "2022-04-29", "close": 8.92, "volume": 3662751.0}, {"date": "2022-05-02", "close": 8.84, "volume": 2262119.0}, {"date": "2022-05-03", "close": 9.24, "volume": 3066189.0}, {"date": "2022-05-04", "close": 9.39, "volume": 2852353.0}, {"date": "2022-05-05", "close": 8.75, "volume": 2644630.0}, {"date": "2022-05-06", "close": 7.15, "volume": 7183786.0}, {"date": "2022-05-09", "close": 6.45, "volume": 5117702.0}, {"date": "2022-05-10", "close": 6.49, "volume": 2931134.0}, {"date": "2022-05-11", "close": 6.35, "volume": 4199661.0}, {"date": "2022-05-12", "close": 6.67, "volume": 3343255.0}, {"date": "2022-05-13", "close": 7.05, "volume": 3215843.0}, {"date": "2022-05-16", "close": 6.89, "volume": 1891188.0}, {"date": "2022-05-17", "close": 7.08, "volume": 1673134.0}, {"date": "2022-05-18", "close": 6.79, "volume": 1735340.0}, {"date": "2022-05-19", "close": 6.66, "volume": 1908769.0}, {"date": "2022-05-20", "close": 6.63, "volume": 1680053.0}, {"date": "2022-05-23", "close": 6.68, "volume": 1411081.0}, {"date": "2022-05-24", "close": 6.28, "volume": 1564347.0}, {"date": "2022-05-25", "close": 6.43, "volume": 1850291.0}, {"date": "2022-05-26", "close": 6.68, "volume": 2143709.0}, {"date": "2022-05-27", "close": 6.99, "volume": 1685752.0}, {"date": "2022-05-31", "close": 6.91, "volume": 1588327.0}, {"date": "2022-06-01", "close": 6.8, "volume": 1525659.0}, {"date": "2022-06-02", "close": 6.98, "volume": 1172744.0}, {"date": "2022-06-03", "close": 6.82, "volume": 1030473.0}, {"date": "2022-06-06", "close": 6.79, "volume": 1626962.0}, {"date": "2022-06-07", "close": 6.82, "volume": 1368277.0}, {"date": "2022-06-08", "close": 6.67, "volume": 1749668.0}, {"date": "2022-06-09", "close": 6.51, "volume": 1223112.0}, {"date": "2022-06-10", "close": 6.35, "volume": 1260860.0}, {"date": "2022-06-13", "close": 5.88, "volume": 2721671.0}, {"date": "2022-06-14", "close": 5.74, "volume": 2130982.0}, {"date": "2022-06-15", "close": 5.98, "volume": 1929250.0}, {"date": "2022-06-16", "close": 5.76, "volume": 1998589.0}, {"date": "2022-06-17", "close": 5.87, "volume": 2035796.0}, {"date": "2022-06-21", "close": 5.96, "volume": 1428207.0}, {"date": "2022-06-22", "close": 5.93, "volume": 2248387.0}, {"date": "2022-06-23", "close": 6.06, "volume": 1699602.0}, {"date": "2022-06-24", "close": 5.97, "volume": 7260836.0}, {"date": "2022-06-27", "close": 5.97, "volume": 1724132.0}, {"date": "2022-06-28", "close": 5.81, "volume": 1666493.0}, {"date": "2022-06-29", "close": 5.6, "volume": 2224947.0}, {"date": "2022-06-30", "close": 5.53, "volume": 1600111.0}, {"date": "2022-07-01", "close": 5.56, "volume": 2729735.0}, {"date": "2022-07-05", "close": 5.7, "volume": 3477966.0}, {"date": "2022-07-06", "close": 5.55, "volume": 2343215.0}, {"date": "2022-07-07", "close": 5.55, "volume": 3276443.0}, {"date": "2022-07-08", "close": 5.56, "volume": 2087479.0}, {"date": "2022-07-11", "close": 5.46, "volume": 1879033.0}, {"date": "2022-07-12", "close": 5.47, "volume": 1724038.0}, {"date": "2022-07-13", "close": 5.45, "volume": 1588290.0}, {"date": "2022-07-14", "close": 5.26, "volume": 1945171.0}, {"date": "2022-07-15", "close": 5.4, "volume": 1782604.0}, {"date": "2022-07-18", "close": 5.59, "volume": 2039980.0}, {"date": "2022-07-19", "close": 5.85, "volume": 2213183.0}, {"date": "2022-07-20", "close": 5.96, "volume": 2119631.0}, {"date": "2022-07-21", "close": 6.24, "volume": 1779492.0}, {"date": "2022-07-22", "close": 6.03, "volume": 1322451.0}, {"date": "2022-07-25", "close": 6.07, "volume": 1019520.0}, {"date": "2022-07-26", "close": 5.88, "volume": 1039789.0}, {"date": "2022-07-27", "close": 6.17, "volume": 1351318.0}, {"date": "2022-07-28", "close": 6.31, "volume": 1476814.0}, {"date": "2022-07-29", "close": 6.36, "volume": 2103910.0}, {"date": "2022-08-01", "close": 6.45, "volume": 2791386.0}, {"date": "2022-08-02", "close": 6.45, "volume": 1637186.0}, {"date": "2022-08-03", "close": 6.74, "volume": 2142879.0}, {"date": "2022-08-04", "close": 6.84, "volume": 3361780.0}, {"date": "2022-08-05", "close": 6.56, "volume": 2975996.0}, {"date": "2022-08-08", "close": 6.68, "volume": 2867926.0}, {"date": "2022-08-09", "close": 6.58, "volume": 2066900.0}, {"date": "2022-08-10", "close": 6.75, "volume": 2869085.0}, {"date": "2022-08-11", "close": 6.71, "volume": 1907038.0}, {"date": "2022-08-12", "close": 6.84, "volume": 2270087.0}, {"date": "2022-08-15", "close": 6.83, "volume": 1355419.0}, {"date": "2022-08-16", "close": 6.87, "volume": 2164210.0}, {"date": "2022-08-17", "close": 6.76, "volume": 2121109.0}, {"date": "2022-08-18", "close": 6.64, "volume": 1484942.0}, {"date": "2022-08-19", "close": 6.41, "volume": 1324014.0}, {"date": "2022-08-22", "close": 6.25, "volume": 1173397.0}, {"date": "2022-08-23", "close": 6.29, "volume": 1097373.0}, {"date": "2022-08-24", "close": 6.32, "volume": 937388.0}, {"date": "2022-08-25", "close": 6.38, "volume": 3023909.0}, {"date": "2022-08-26", "close": 6.1, "volume": 1643955.0}, {"date": "2022-08-29", "close": 6.13, "volume": 1292572.0}, {"date": "2022-08-30", "close": 6.05, "volume": 1051062.0}, {"date": "2022-08-31", "close": 6.09, "volume": 1339966.0}, {"date": "2022-09-01", "close": 5.96, "volume": 1629082.0}, {"date": "2022-09-02", "close": 5.9, "volume": 1074859.0}, {"date": "2022-09-06", "close": 5.68, "volume": 1324369.0}, {"date": "2022-09-07", "close": 5.8, "volume": 1472005.0}, {"date": "2022-09-08", "close": 5.78, "volume": 1139916.0}, {"date": "2022-09-09", "close": 5.93, "volume": 1803310.0}, {"date": "2022-09-12", "close": 6.06, "volume": 2161932.0}, {"date": "2022-09-13", "close": 5.71, "volume": 1875044.0}, {"date": "2022-09-14", "close": 5.77, "volume": 4790444.0}, {"date": "2022-09-15", "close": 5.73, "volume": 1746102.0}, {"date": "2022-09-16", "close": 5.65, "volume": 2366910.0}, {"date": "2022-09-19", "close": 5.6, "volume": 1504421.0}, {"date": "2022-09-20", "close": 5.34, "volume": 1745659.0}, {"date": "2022-09-21", "close": 5.28, "volume": 1915983.0}, {"date": "2022-09-22", "close": 5.12, "volume": 2200632.0}, {"date": "2022-09-23", "close": 5.03, "volume": 5752809.0}, {"date": "2022-09-26", "close": 4.99, "volume": 1963194.0}, {"date": "2022-09-27", "close": 4.95, "volume": 1882673.0}, {"date": "2022-09-28", "close": 5.13, "volume": 1402494.0}, {"date": "2022-09-29", "close": 4.99, "volume": 1631266.0}, {"date": "2022-09-30", "close": 4.93, "volume": 1748004.0}, {"date": "2022-10-03", "close": 5.09, "volume": 1343691.0}, {"date": "2022-10-04", "close": 5.23, "volume": 1331750.0}, {"date": "2022-10-05", "close": 5.16, "volume": 1085938.0}, {"date": "2022-10-06", "close": 5.15, "volume": 1071278.0}, {"date": "2022-10-07", "close": 5.01, "volume": 1757395.0}, {"date": "2022-10-10", "close": 5.03, "volume": 1801253.0}, {"date": "2022-10-11", "close": 4.96, "volume": 1086202.0}, {"date": "2022-10-12", "close": 4.99, "volume": 1081851.0}, {"date": "2022-10-13", "close": 5.15, "volume": 2029959.0}, {"date": "2022-10-14", "close": 5.13, "volume": 1263902.0}, {"date": "2022-10-17", "close": 5.21, "volume": 1315432.0}, {"date": "2022-10-18", "close": 5.26, "volume": 1250930.0}, {"date": "2022-10-19", "close": 5.12, "volume": 1116036.0}, {"date": "2022-10-20", "close": 5.18, "volume": 1078927.0}, {"date": "2022-10-21", "close": 5.39, "volume": 1403730.0}, {"date": "2022-10-24", "close": 5.47, "volume": 1912786.0}, {"date": "2022-10-25", "close": 5.49, "volume": 1437877.0}, {"date": "2022-10-26", "close": 5.48, "volume": 995493.0}, {"date": "2022-10-27", "close": 5.4, "volume": 833935.0}, {"date": "2022-10-28", "close": 5.5, "volume": 977336.0}, {"date": "2022-10-31", "close": 5.45, "volume": 1430993.0}, {"date": "2022-11-01", "close": 5.52, "volume": 1222140.0}, {"date": "2022-11-02", "close": 5.22, "volume": 1689207.0}, {"date": "2022-11-03", "close": 5.0, "volume": 2339505.0}, {"date": "2022-11-04", "close": 4.91, "volume": 4647763.0}, {"date": "2022-11-07", "close": 5.22, "volume": 4694458.0}, {"date": "2022-11-08", "close": 5.28, "volume": 3402984.0}, {"date": "2022-11-09", "close": 5.15, "volume": 1899118.0}, {"date": "2022-11-10", "close": 5.37, "volume": 4742044.0}, {"date": "2022-11-11", "close": 5.71, "volume": 3637524.0}, {"date": "2022-11-14", "close": 5.56, "volume": 1394643.0}, {"date": "2022-11-15", "close": 5.66, "volume": 1476745.0}, {"date": "2022-11-16", "close": 5.41, "volume": 1315595.0}, {"date": "2022-11-17", "close": 5.51, "volume": 1101020.0}, {"date": "2022-11-18", "close": 5.48, "volume": 1258619.0}, {"date": "2022-11-21", "close": 5.39, "volume": 1550473.0}, {"date": "2022-11-22", "close": 5.41, "volume": 986728.0}, {"date": "2022-11-23", "close": 5.44, "volume": 592203.0}, {"date": "2022-11-25", "close": 5.54, "volume": 880276.0}, {"date": "2022-11-28", "close": 5.29, "volume": 1347408.0}, {"date": "2022-11-29", "close": 5.34, "volume": 998435.0}, {"date": "2022-11-30", "close": 5.48, "volume": 1542563.0}, {"date": "2022-12-01", "close": 5.42, "volume": 1353615.0}, {"date": "2022-12-02", "close": 5.54, "volume": 1074007.0}, {"date": "2022-12-05", "close": 5.44, "volume": 1165215.0}, {"date": "2022-12-06", "close": 5.33, "volume": 2113400.0}, {"date": "2022-12-07", "close": 5.23, "volume": 1179664.0}, {"date": "2022-12-08", "close": 5.3, "volume": 1147531.0}, {"date": "2022-12-09", "close": 5.3, "volume": 1297404.0}, {"date": "2022-12-12", "close": 5.28, "volume": 814960.0}, {"date": "2022-12-13", "close": 5.3, "volume": 1448897.0}, {"date": "2022-12-14", "close": 5.27, "volume": 1403052.0}, {"date": "2022-12-15", "close": 5.06, "volume": 1624010.0}, {"date": "2022-12-16", "close": 4.91, "volume": 2569395.0}, {"date": "2022-12-19", "close": 4.87, "volume": 1363827.0}, {"date": "2022-12-20", "close": 4.9, "volume": 1105418.0}, {"date": "2022-12-21", "close": 5.05, "volume": 1273986.0}, {"date": "2022-12-22", "close": 5.04, "volume": 1612836.0}, {"date": "2022-12-23", "close": 5.03, "volume": 869334.0}, {"date": "2022-12-27", "close": 4.9, "volume": 1185965.0}, {"date": "2022-12-28", "close": 4.76, "volume": 1513716.0}, {"date": "2022-12-29", "close": 4.9, "volume": 1479416.0}, {"date": "2022-12-30", "close": 4.98, "volume": 1302503.0}, {"date": "2023-01-03", "close": 5.08, "volume": 1273666.0}, {"date": "2023-01-04", "close": 5.13, "volume": 1320578.0}, {"date": "2023-01-05", "close": 5.1, "volume": 966856.0}, {"date": "2023-01-06", "close": 5.25, "volume": 860630.0}, {"date": "2023-01-09", "close": 5.23, "volume": 1228545.0}, {"date": "2023-01-10", "close": 5.4, "volume": 959835.0}, {"date": "2023-01-11", "close": 5.54, "volume": 1435685.0}, {"date": "2023-01-12", "close": 5.58, "volume": 850505.0}, {"date": "2023-01-13", "close": 5.61, "volume": 1170925.0}, {"date": "2023-01-17", "close": 5.59, "volume": 1074077.0}, {"date": "2023-01-18", "close": 5.48, "volume": 1007939.0}, {"date": "2023-01-19", "close": 5.53, "volume": 1022990.0}, {"date": "2023-01-20", "close": 5.63, "volume": 975226.0}, {"date": "2023-01-23", "close": 5.78, "volume": 1499097.0}, {"date": "2023-01-24", "close": 5.84, "volume": 959912.0}, {"date": "2023-01-25", "close": 5.93, "volume": 1007941.0}, {"date": "2023-01-26", "close": 6.0, "volume": 1387488.0}, {"date": "2023-01-27", "close": 6.16, "volume": 1223686.0}, {"date": "2023-01-30", "close": 6.08, "volume": 2727138.0}, {"date": "2023-01-31", "close": 6.15, "volume": 2119801.0}, {"date": "2023-02-01", "close": 6.3, "volume": 2148654.0}, {"date": "2023-02-02", "close": 6.46, "volume": 3025390.0}, {"date": "2023-02-03", "close": 5.69, "volume": 5715263.0}, {"date": "2023-02-06", "close": 5.51, "volume": 3768056.0}, {"date": "2023-02-07", "close": 5.7, "volume": 2250908.0}, {"date": "2023-02-08", "close": 5.62, "volume": 1570552.0}, {"date": "2023-02-09", "close": 5.54, "volume": 1913792.0}, {"date": "2023-02-10", "close": 5.47, "volume": 1661687.0}, {"date": "2023-02-13", "close": 5.68, "volume": 3182881.0}, {"date": "2023-02-14", "close": 5.68, "volume": 1973690.0}, {"date": "2023-02-15", "close": 5.99, "volume": 2865585.0}, {"date": "2023-02-16", "close": 5.79, "volume": 2419835.0}, {"date": "2023-02-17", "close": 5.68, "volume": 1410727.0}, {"date": "2023-02-21", "close": 5.46, "volume": 1667288.0}, {"date": "2023-02-22", "close": 5.31, "volume": 1586358.0}, {"date": "2023-02-23", "close": 5.36, "volume": 1429804.0}, {"date": "2023-02-24", "close": 5.14, "volume": 1213286.0}, {"date": "2023-02-27", "close": 5.21, "volume": 1450013.0}, {"date": "2023-02-28", "close": 5.19, "volume": 1440798.0}, {"date": "2023-03-01", "close": 5.24, "volume": 1461348.0}, {"date": "2023-03-02", "close": 5.3, "volume": 1081652.0}, {"date": "2023-03-03", "close": 5.37, "volume": 1028319.0}, {"date": "2023-03-06", "close": 5.24, "volume": 1279154.0}, {"date": "2023-03-07", "close": 5.18, "volume": 1086904.0}, {"date": "2023-03-08", "close": 5.18, "volume": 1341558.0}, {"date": "2023-03-09", "close": 5.17, "volume": 1520051.0}, {"date": "2023-03-10", "close": 5.03, "volume": 1695998.0}, {"date": "2023-03-13", "close": 4.98, "volume": 1636361.0}, {"date": "2023-03-14", "close": 5.11, "volume": 1250168.0}, {"date": "2023-03-15", "close": 5.08, "volume": 1532552.0}, {"date": "2023-03-16", "close": 5.06, "volume": 1093596.0}, {"date": "2023-03-17", "close": 4.93, "volume": 1647308.0}, {"date": "2023-03-20", "close": 4.92, "volume": 1190807.0}, {"date": "2023-03-21", "close": 5.02, "volume": 1111885.0}, {"date": "2023-03-22", "close": 4.87, "volume": 1153001.0}, {"date": "2023-03-23", "close": 4.88, "volume": 1135973.0}, {"date": "2023-03-24", "close": 4.86, "volume": 1097497.0}, {"date": "2023-03-27", "close": 4.84, "volume": 902702.0}, {"date": "2023-03-28", "close": 4.79, "volume": 725370.0}, {"date": "2023-03-29", "close": 4.88, "volume": 745107.0}, {"date": "2023-03-30", "close": 4.91, "volume": 573613.0}, {"date": "2023-03-31", "close": 5.03, "volume": 1178374.0}, {"date": "2023-04-03", "close": 4.95, "volume": 840240.0}, {"date": "2023-04-04", "close": 4.96, "volume": 962748.0}, {"date": "2023-04-05", "close": 4.84, "volume": 980861.0}, {"date": "2023-04-06", "close": 4.8, "volume": 1206821.0}, {"date": "2023-04-10", "close": 4.8, "volume": 1039302.0}, {"date": "2023-04-11", "close": 4.76, "volume": 1440390.0}, {"date": "2023-04-12", "close": 4.61, "volume": 1546026.0}, {"date": "2023-04-13", "close": 4.77, "volume": 1049745.0}, {"date": "2023-04-14", "close": 4.66, "volume": 967445.0}, {"date": "2023-04-17", "close": 4.72, "volume": 820510.0}, {"date": "2023-04-18", "close": 4.61, "volume": 1082804.0}, {"date": "2023-04-19", "close": 4.57, "volume": 1463493.0}, {"date": "2023-04-20", "close": 4.53, "volume": 1136660.0}, {"date": "2023-04-21", "close": 4.51, "volume": 1361761.0}, {"date": "2023-04-24", "close": 4.44, "volume": 1383195.0}, {"date": "2023-04-25", "close": 4.25, "volume": 1287103.0}, {"date": "2023-04-26", "close": 4.245, "volume": 1084803.0}, {"date": "2023-04-27", "close": 4.29, "volume": 1257202.0}, {"date": "2023-04-28", "close": 4.28, "volume": 1098476.0}, {"date": "2023-05-01", "close": 4.18, "volume": 1076094.0}, {"date": "2023-05-02", "close": 4.1, "volume": 1306986.0}, {"date": "2023-05-03", "close": 4.15, "volume": 1596173.0}, {"date": "2023-05-04", "close": 4.16, "volume": 1148148.0}, {"date": "2023-05-05", "close": 4.35, "volume": 1253511.0}, {"date": "2023-05-08", "close": 4.29, "volume": 1055046.0}, {"date": "2023-05-09", "close": 4.4, "volume": 1542596.0}, {"date": "2023-05-10", "close": 4.01, "volume": 2987407.0}, {"date": "2023-05-11", "close": 3.825, "volume": 1863863.0}, {"date": "2023-05-12", "close": 3.88, "volume": 1838486.0}, {"date": "2023-05-15", "close": 4.0, "volume": 2231221.0}, {"date": "2023-05-16", "close": 3.83, "volume": 1474651.0}, {"date": "2023-05-17", "close": 4.0, "volume": 2197884.0}, {"date": "2023-05-18", "close": 4.07, "volume": 1779522.0}, {"date": "2023-05-19", "close": 4.03, "volume": 1520640.0}, {"date": "2023-05-22", "close": 4.18, "volume": 1961643.0}, {"date": "2023-05-23", "close": 4.14, "volume": 1685040.0}, {"date": "2023-05-24", "close": 4.12, "volume": 1567532.0}, {"date": "2023-05-25", "close": 3.93, "volume": 1224610.0}, {"date": "2023-05-26", "close": 4.11, "volume": 1444694.0}, {"date": "2023-05-30", "close": 4.22, "volume": 1414165.0}, {"date": "2023-05-31", "close": 4.2, "volume": 1700486.0}, {"date": "2023-06-01", "close": 4.13, "volume": 861252.0}, {"date": "2023-06-02", "close": 4.29, "volume": 1330695.0}, {"date": "2023-06-05", "close": 4.23, "volume": 1079718.0}, {"date": "2023-06-06", "close": 4.37, "volume": 827554.0}, {"date": "2023-06-07", "close": 4.31, "volume": 1156280.0}, {"date": "2023-06-08", "close": 4.22, "volume": 891310.0}, {"date": "2023-06-09", "close": 4.18, "volume": 1202196.0}, {"date": "2023-06-12", "close": 4.23, "volume": 983268.0}, {"date": "2023-06-13", "close": 4.27, "volume": 870274.0}, {"date": "2023-06-14", "close": 4.15, "volume": 1590507.0}, {"date": "2023-06-15", "close": 4.24, "volume": 1107202.0}, {"date": "2023-06-16", "close": 4.2, "volume": 1626864.0}, {"date": "2023-06-20", "close": 4.16, "volume": 1285293.0}, {"date": "2023-06-21", "close": 4.19, "volume": 1076557.0}, {"date": "2023-06-22", "close": 4.12, "volume": 1062655.0}, {"date": "2023-06-23", "close": 4.12, "volume": 1541413.0}, {"date": "2023-06-26", "close": 4.07, "volume": 1018848.0}, {"date": "2023-06-27", "close": 4.12, "volume": 648519.0}, {"date": "2023-06-28", "close": 4.12, "volume": 654221.0}, {"date": "2023-06-29", "close": 4.2, "volume": 1120493.0}, {"date": "2023-06-30", "close": 4.14, "volume": 1381194.0}, {"date": "2023-07-03", "close": 4.19, "volume": 530062.0}, {"date": "2023-07-05", "close": 4.06, "volume": 1437194.0}, {"date": "2023-07-06", "close": 4.03, "volume": 1490537.0}, {"date": "2023-07-07", "close": 4.12, "volume": 1605777.0}, {"date": "2023-07-10", "close": 4.14, "volume": 1171925.0}, {"date": "2023-07-11", "close": 4.18, "volume": 1499921.0}, {"date": "2023-07-12", "close": 4.25, "volume": 1105776.0}, {"date": "2023-07-13", "close": 4.31, "volume": 879069.0}, {"date": "2023-07-14", "close": 4.26, "volume": 1550488.0}, {"date": "2023-07-17", "close": 4.36, "volume": 1145965.0}, {"date": "2023-07-18", "close": 4.32, "volume": 867104.0}, {"date": "2023-07-19", "close": 4.34, "volume": 817522.0}, {"date": "2023-07-20", "close": 4.19, "volume": 769656.0}, {"date": "2023-07-21", "close": 4.13, "volume": 809008.0}, {"date": "2023-07-24", "close": 4.11, "volume": 981751.0}, {"date": "2023-07-25", "close": 4.1, "volume": 773228.0}, {"date": "2023-07-26", "close": 4.16, "volume": 1083288.0}, {"date": "2023-07-27", "close": 4.07, "volume": 636206.0}, {"date": "2023-07-28", "close": 4.07, "volume": 1194334.0}, {"date": "2023-07-31", "close": 4.09, "volume": 958830.0}, {"date": "2023-08-01", "close": 4.11, "volume": 941337.0}, {"date": "2023-08-02", "close": 4.02, "volume": 1190770.0}, {"date": "2023-08-03", "close": 4.12, "volume": 1541944.0}, {"date": "2023-08-04", "close": 3.715, "volume": 3950564.0}, {"date": "2023-08-07", "close": 3.75, "volume": 2633593.0}, {"date": "2023-08-08", "close": 3.81, "volume": 2140941.0}, {"date": "2023-08-09", "close": 3.81, "volume": 2082734.0}, {"date": "2023-08-10", "close": 3.91, "volume": 2247729.0}, {"date": "2023-08-11", "close": 3.95, "volume": 1531703.0}, {"date": "2023-08-14", "close": 4.005, "volume": 1291212.0}, {"date": "2023-08-15", "close": 3.74, "volume": 2173141.0}, {"date": "2023-08-16", "close": 3.52, "volume": 2277997.0}, {"date": "2023-08-17", "close": 3.68, "volume": 2482795.0}, {"date": "2023-08-18", "close": 3.75, "volume": 1788657.0}, {"date": "2023-08-21", "close": 3.77, "volume": 1611569.0}, {"date": "2023-08-22", "close": 3.72, "volume": 1225911.0}, {"date": "2023-08-23", "close": 3.9, "volume": 1433681.0}, {"date": "2023-08-24", "close": 3.81, "volume": 1375236.0}, {"date": "2023-08-25", "close": 3.73, "volume": 925760.0}, {"date": "2023-08-28", "close": 3.67, "volume": 1037114.0}, {"date": "2023-08-29", "close": 3.69, "volume": 1040225.0}, {"date": "2023-08-30", "close": 3.61, "volume": 1089983.0}, {"date": "2023-08-31", "close": 3.635, "volume": 1802986.0}, {"date": "2023-09-01", "close": 3.64, "volume": 886763.0}, {"date": "2023-09-05", "close": 3.56, "volume": 1172528.0}, {"date": "2023-09-06", "close": 3.56, "volume": 871140.0}, {"date": "2023-09-07", "close": 3.5, "volume": 1280263.0}, {"date": "2023-09-08", "close": 3.44, "volume": 746075.0}, {"date": "2023-09-11", "close": 3.42, "volume": 1766716.0}, {"date": "2023-09-12", "close": 3.44, "volume": 1175893.0}, {"date": "2023-09-13", "close": 3.48, "volume": 947694.0}, {"date": "2023-09-14", "close": 3.56, "volume": 980172.0}, {"date": "2023-09-15", "close": 3.54, "volume": 1494077.0}, {"date": "2023-09-18", "close": 3.52, "volume": 791130.0}, {"date": "2023-09-19", "close": 3.48, "volume": 727766.0}, {"date": "2023-09-20", "close": 3.49, "volume": 538924.0}, {"date": "2023-09-21", "close": 3.36, "volume": 677137.0}, {"date": "2023-09-22", "close": 3.28, "volume": 994984.0}, {"date": "2023-09-25", "close": 3.25, "volume": 1027430.0}, {"date": "2023-09-26", "close": 3.15, "volume": 1776818.0}, {"date": "2023-09-27", "close": 3.19, "volume": 1401446.0}, {"date": "2023-09-28", "close": 3.14, "volume": 912725.0}, {"date": "2023-09-29", "close": 3.14, "volume": 1398113.0}, {"date": "2023-10-02", "close": 3.02, "volume": 1259925.0}, {"date": "2023-10-03", "close": 3.07, "volume": 1462813.0}, {"date": "2023-10-04", "close": 3.01, "volume": 1111221.0}, {"date": "2023-10-05", "close": 2.9, "volume": 1436087.0}, {"date": "2023-10-06", "close": 2.9, "volume": 1216160.0}, {"date": "2023-10-09", "close": 2.87, "volume": 970982.0}, {"date": "2023-10-10", "close": 2.98, "volume": 1262903.0}, {"date": "2023-10-11", "close": 2.88, "volume": 1122253.0}, {"date": "2023-10-12", "close": 2.8, "volume": 1143553.0}, {"date": "2023-10-13", "close": 2.75, "volume": 1158212.0}, {"date": "2023-10-16", "close": 2.79, "volume": 868997.0}, {"date": "2023-10-17", "close": 2.86, "volume": 1083211.0}, {"date": "2023-10-18", "close": 2.69, "volume": 1244436.0}, {"date": "2023-10-19", "close": 2.66, "volume": 2049063.0}, {"date": "2023-10-20", "close": 2.6, "volume": 999717.0}, {"date": "2023-10-23", "close": 2.66, "volume": 1319196.0}, {"date": "2023-10-24", "close": 2.64, "volume": 1007023.0}, {"date": "2023-10-25", "close": 2.6, "volume": 1226674.0}, {"date": "2023-10-26", "close": 2.54, "volume": 1226740.0}, {"date": "2023-10-27", "close": 2.43, "volume": 1581952.0}, {"date": "2023-10-30", "close": 2.43, "volume": 1265677.0}, {"date": "2023-10-31", "close": 2.51, "volume": 1027807.0}, {"date": "2023-11-01", "close": 2.51, "volume": 1118927.0}, {"date": "2023-11-02", "close": 2.68, "volume": 1481280.0}, {"date": "2023-11-03", "close": 2.83, "volume": 1858810.0}, {"date": "2023-11-06", "close": 2.74, "volume": 1254528.0}, {"date": "2023-11-07", "close": 2.68, "volume": 2467803.0}, {"date": "2023-11-08", "close": 3.16, "volume": 5197825.0}, {"date": "2023-11-09", "close": 2.93, "volume": 2982228.0}, {"date": "2023-11-10", "close": 3.05, "volume": 1631815.0}, {"date": "2023-11-13", "close": 3.22, "volume": 2872563.0}, {"date": "2023-11-14", "close": 3.43, "volume": 3309967.0}, {"date": "2023-11-15", "close": 3.58, "volume": 3237015.0}, {"date": "2023-11-16", "close": 3.33, "volume": 1834657.0}, {"date": "2023-11-17", "close": 3.54, "volume": 2254756.0}, {"date": "2023-11-20", "close": 3.75, "volume": 3056410.0}, {"date": "2023-11-21", "close": 3.54, "volume": 2527857.0}, {"date": "2023-11-22", "close": 3.55, "volume": 1440835.0}, {"date": "2023-11-24", "close": 3.61, "volume": 785553.0}, {"date": "2023-11-27", "close": 3.61, "volume": 1202180.0}, {"date": "2023-11-28", "close": 3.55, "volume": 1301692.0}, {"date": "2023-11-29", "close": 3.59, "volume": 859509.0}, {"date": "2023-11-30", "close": 3.61, "volume": 1117792.0}, {"date": "2023-12-01", "close": 3.73, "volume": 1089580.0}, {"date": "2023-12-04", "close": 3.62, "volume": 1302241.0}, {"date": "2023-12-05", "close": 3.55, "volume": 1068554.0}, {"date": "2023-12-06", "close": 3.53, "volume": 930394.0}, {"date": "2023-12-07", "close": 3.54, "volume": 1067867.0}, {"date": "2023-12-08", "close": 3.55, "volume": 1036317.0}, {"date": "2023-12-11", "close": 3.58, "volume": 1339966.0}, {"date": "2023-12-12", "close": 3.28, "volume": 2815895.0}, {"date": "2023-12-13", "close": 3.6, "volume": 3163643.0}, {"date": "2023-12-14", "close": 3.7, "volume": 4662952.0}, {"date": "2023-12-15", "close": 3.55, "volume": 3787318.0}, {"date": "2023-12-18", "close": 3.5, "volume": 1939460.0}, {"date": "2023-12-19", "close": 3.57, "volume": 1445919.0}, {"date": "2023-12-20", "close": 3.42, "volume": 1482595.0}, {"date": "2023-12-21", "close": 3.49, "volume": 1157896.0}, {"date": "2023-12-22", "close": 3.5, "volume": 956581.0}, {"date": "2023-12-26", "close": 3.54, "volume": 1462327.0}, {"date": "2023-12-27", "close": 3.5, "volume": 1088620.0}, {"date": "2023-12-28", "close": 3.51, "volume": 948638.0}, {"date": "2023-12-29", "close": 3.47, "volume": 1376169.0}, {"date": "2024-01-02", "close": 3.42, "volume": 1039361.0}, {"date": "2024-01-03", "close": 3.24, "volume": 1575932.0}, {"date": "2024-01-04", "close": 3.23, "volume": 1211811.0}, {"date": "2024-01-05", "close": 3.23, "volume": 1666694.0}, {"date": "2024-01-08", "close": 3.26, "volume": 1271406.0}, {"date": "2024-01-09", "close": 3.17, "volume": 1841113.0}, {"date": "2024-01-10", "close": 3.29, "volume": 1817895.0}, {"date": "2024-01-11", "close": 3.21, "volume": 1830986.0}, {"date": "2024-01-12", "close": 3.3, "volume": 1518149.0}, {"date": "2024-01-16", "close": 3.2, "volume": 1052594.0}, {"date": "2024-01-17", "close": 3.17, "volume": 1074707.0}, {"date": "2024-01-18", "close": 3.08, "volume": 913983.0}, {"date": "2024-01-19", "close": 3.13, "volume": 904640.0}, {"date": "2024-01-22", "close": 3.25, "volume": 1315096.0}, {"date": "2024-01-23", "close": 3.31, "volume": 1209487.0}, {"date": "2024-01-24", "close": 3.24, "volume": 920345.0}, {"date": "2024-01-25", "close": 3.24, "volume": 687572.0}, {"date": "2024-01-26", "close": 3.2, "volume": 615307.0}, {"date": "2024-01-29", "close": 3.22, "volume": 833204.0}, {"date": "2024-01-30", "close": 3.09, "volume": 734639.0}, {"date": "2024-01-31", "close": 2.98, "volume": 1325861.0}, {"date": "2024-02-01", "close": 3.06, "volume": 1563430.0}, {"date": "2024-02-02", "close": 2.96, "volume": 1419640.0}, {"date": "2024-02-05", "close": 2.86, "volume": 1683480.0}, {"date": "2024-02-06", "close": 2.99, "volume": 989103.0}, {"date": "2024-02-07", "close": 2.9, "volume": 1833379.0}, {"date": "2024-02-08", "close": 2.58, "volume": 5828877.0}, {"date": "2024-02-09", "close": 2.57, "volume": 2488658.0}, {"date": "2024-02-12", "close": 2.58, "volume": 4680149.0}, {"date": "2024-02-13", "close": 2.39, "volume": 4636134.0}, {"date": "2024-02-14", "close": 2.39, "volume": 1961121.0}, {"date": "2024-02-15", "close": 2.49, "volume": 2369948.0}, {"date": "2024-02-16", "close": 2.37, "volume": 3005036.0}, {"date": "2024-02-20", "close": 2.26, "volume": 2703249.0}, {"date": "2024-02-21", "close": 2.26, "volume": 2307073.0}, {"date": "2024-02-22", "close": 2.18, "volume": 2607933.0}, {"date": "2024-02-23", "close": 2.22, "volume": 1333152.0}, {"date": "2024-02-26", "close": 2.24, "volume": 1170189.0}, {"date": "2024-02-27", "close": 2.26, "volume": 1207230.0}, {"date": "2024-02-28", "close": 2.31, "volume": 2398996.0}, {"date": "2024-02-29", "close": 2.34, "volume": 1810813.0}, {"date": "2024-03-01", "close": 2.37, "volume": 1097093.0}, {"date": "2024-03-04", "close": 2.31, "volume": 1639232.0}, {"date": "2024-03-05", "close": 2.22, "volume": 1895349.0}, {"date": "2024-03-06", "close": 2.25, "volume": 1350854.0}, {"date": "2024-03-07", "close": 2.3, "volume": 918196.0}, {"date": "2024-03-08", "close": 2.35, "volume": 1391937.0}, {"date": "2024-03-11", "close": 2.34, "volume": 1359793.0}, {"date": "2024-03-12", "close": 2.25, "volume": 1339828.0}, {"date": "2024-03-13", "close": 2.22, "volume": 1890227.0}, {"date": "2024-03-14", "close": 2.14, "volume": 2604797.0}, {"date": "2024-03-15", "close": 2.22, "volume": 3969864.0}, {"date": "2024-03-18", "close": 2.17, "volume": 2383194.0}, {"date": "2024-03-19", "close": 2.14, "volume": 1956652.0}, {"date": "2024-03-20", "close": 2.33, "volume": 4026354.0}, {"date": "2024-03-21", "close": 2.33, "volume": 1712679.0}, {"date": "2024-03-22", "close": 2.32, "volume": 1942986.0}, {"date": "2024-03-25", "close": 2.27, "volume": 1405289.0}, {"date": "2024-03-26", "close": 2.21, "volume": 1601211.0}, {"date": "2024-03-27", "close": 2.23, "volume": 2133106.0}, {"date": "2024-03-28", "close": 2.23, "volume": 2185867.0}, {"date": "2024-04-01", "close": 2.25, "volume": 1375599.0}, {"date": "2024-04-02", "close": 2.15, "volume": 1516291.0}, {"date": "2024-04-03", "close": 2.17, "volume": 1125832.0}, {"date": "2024-04-04", "close": 2.11, "volume": 2008872.0}, {"date": "2024-04-05", "close": 2.04, "volume": 2674624.0}, {"date": "2024-04-08", "close": 2.06, "volume": 1035995.0}, {"date": "2024-04-09", "close": 2.04, "volume": 1488277.0}, {"date": "2024-04-10", "close": 1.93, "volume": 2847534.0}, {"date": "2024-04-11", "close": 1.88, "volume": 2318051.0}, {"date": "2024-04-12", "close": 1.82, "volume": 2628603.0}, {"date": "2024-04-15", "close": 1.76, "volume": 2279573.0}, {"date": "2024-04-16", "close": 1.77, "volume": 3115517.0}, {"date": "2024-04-17", "close": 1.76, "volume": 3321311.0}, {"date": "2024-04-18", "close": 1.75, "volume": 1741322.0}, {"date": "2024-04-19", "close": 1.7, "volume": 2081133.0}, {"date": "2024-04-22", "close": 1.69, "volume": 1932908.0}, {"date": "2024-04-23", "close": 1.79, "volume": 2152755.0}, {"date": "2024-04-24", "close": 1.77, "volume": 1750101.0}, {"date": "2024-04-25", "close": 1.71, "volume": 1441091.0}, {"date": "2024-04-26", "close": 1.73, "volume": 1056110.0}, {"date": "2024-04-29", "close": 1.78, "volume": 1485439.0}, {"date": "2024-04-30", "close": 1.73, "volume": 1432897.0}, {"date": "2024-05-01", "close": 1.86, "volume": 2303901.0}, {"date": "2024-05-02", "close": 1.91, "volume": 1193781.0}, {"date": "2024-05-03", "close": 1.92, "volume": 1039760.0}, {"date": "2024-05-06", "close": 1.91, "volume": 1691774.0}, {"date": "2024-05-07", "close": 1.84, "volume": 2849156.0}, {"date": "2024-05-08", "close": 1.705, "volume": 3149171.0}, {"date": "2024-05-09", "close": 1.715, "volume": 1077423.0}, {"date": "2024-05-10", "close": 1.59, "volume": 3628013.0}, {"date": "2024-05-13", "close": 1.66, "volume": 2912596.0}, {"date": "2024-05-14", "close": 1.77, "volume": 2690494.0}, {"date": "2024-05-15", "close": 1.7, "volume": 1483390.0}, {"date": "2024-05-16", "close": 1.65, "volume": 2552523.0}, {"date": "2024-05-17", "close": 1.62, "volume": 1858077.0}, {"date": "2024-05-20", "close": 1.56, "volume": 2849307.0}, {"date": "2024-05-21", "close": 1.57, "volume": 2030250.0}, {"date": "2024-05-22", "close": 1.56, "volume": 1970302.0}, {"date": "2024-05-23", "close": 1.49, "volume": 3116554.0}, {"date": "2024-05-24", "close": 1.54, "volume": 1781100.0}, {"date": "2024-05-28", "close": 1.55, "volume": 1554280.0}, {"date": "2024-05-29", "close": 1.51, "volume": 1319462.0}, {"date": "2024-05-30", "close": 1.52, "volume": 1355834.0}, {"date": "2024-05-31", "close": 1.52, "volume": 4290408.0}, {"date": "2024-06-03", "close": 1.5, "volume": 1449772.0}, {"date": "2024-06-04", "close": 1.49, "volume": 1723099.0}, {"date": "2024-06-05", "close": 1.48, "volume": 1714493.0}, {"date": "2024-06-06", "close": 1.48, "volume": 1695394.0}, {"date": "2024-06-07", "close": 1.46, "volume": 1511397.0}, {"date": "2024-06-10", "close": 1.52, "volume": 2274786.0}, {"date": "2024-06-11", "close": 1.64, "volume": 3628746.0}, {"date": "2024-06-12", "close": 1.58, "volume": 2050814.0}, {"date": "2024-06-13", "close": 1.48, "volume": 1489998.0}, {"date": "2024-06-14", "close": 1.37, "volume": 2327425.0}, {"date": "2024-06-17", "close": 1.37, "volume": 1853263.0}, {"date": "2024-06-18", "close": 1.33, "volume": 2098891.0}, {"date": "2024-06-20", "close": 1.37, "volume": 2390866.0}, {"date": "2024-06-21", "close": 1.37, "volume": 2773701.0}, {"date": "2024-06-24", "close": 1.35, "volume": 1992115.0}, {"date": "2024-06-25", "close": 1.31, "volume": 2066870.0}, {"date": "2024-06-26", "close": 1.31, "volume": 1118782.0}, {"date": "2024-06-27", "close": 1.31, "volume": 1307483.0}, {"date": "2024-06-28", "close": 1.42, "volume": 5230563.0}, {"date": "2024-07-01", "close": 1.39, "volume": 1527482.0}, {"date": "2024-07-02", "close": 1.35, "volume": 1661279.0}, {"date": "2024-07-03", "close": 1.4, "volume": 1219581.0}, {"date": "2024-07-05", "close": 1.39, "volume": 1570553.0}, {"date": "2024-07-08", "close": 1.42, "volume": 1548856.0}, {"date": "2024-07-09", "close": 1.54, "volume": 2727832.0}, {"date": "2024-07-10", "close": 1.52, "volume": 1744629.0}, {"date": "2024-07-11", "close": 1.64, "volume": 2421489.0}, {"date": "2024-07-12", "close": 1.64, "volume": 1715006.0}, {"date": "2024-07-15", "close": 1.64, "volume": 1710185.0}, {"date": "2024-07-16", "close": 1.76, "volume": 2229773.0}, {"date": "2024-07-17", "close": 1.67, "volume": 1643929.0}, {"date": "2024-07-18", "close": 1.57, "volume": 1679645.0}, {"date": "2024-07-19", "close": 1.58, "volume": 1166163.0}, {"date": "2024-07-22", "close": 1.6, "volume": 1091331.0}, {"date": "2024-07-23", "close": 1.59, "volume": 1185255.0}, {"date": "2024-07-24", "close": 1.56, "volume": 1210984.0}, {"date": "2024-07-25", "close": 1.58, "volume": 1379310.0}, {"date": "2024-07-26", "close": 1.58, "volume": 893220.0}, {"date": "2024-07-29", "close": 1.55, "volume": 1003821.0}, {"date": "2024-07-30", "close": 1.52, "volume": 1064502.0}, {"date": "2024-07-31", "close": 1.52, "volume": 1459015.0}, {"date": "2024-08-01", "close": 1.44, "volume": 1727407.0}, {"date": "2024-08-02", "close": 1.36, "volume": 1405776.0}, {"date": "2024-08-05", "close": 1.32, "volume": 1449363.0}, {"date": "2024-08-06", "close": 1.32, "volume": 1766051.0}, {"date": "2024-08-07", "close": 1.16, "volume": 3697503.0}, {"date": "2024-08-08", "close": 1.22, "volume": 1679960.0}, {"date": "2024-08-09", "close": 1.2, "volume": 1918993.0}, {"date": "2024-08-12", "close": 1.195, "volume": 1876277.0}, {"date": "2024-08-13", "close": 1.28, "volume": 1732883.0}, {"date": "2024-08-14", "close": 1.18, "volume": 2057873.0}, {"date": "2024-08-15", "close": 1.25, "volume": 2175042.0}, {"date": "2024-08-16", "close": 1.24, "volume": 1709560.0}, {"date": "2024-08-19", "close": 1.31, "volume": 2047485.0}, {"date": "2024-08-20", "close": 1.32, "volume": 1376490.0}, {"date": "2024-08-21", "close": 1.31, "volume": 881871.0}, {"date": "2024-08-22", "close": 1.26, "volume": 982431.0}, {"date": "2024-08-23", "close": 1.34, "volume": 1331782.0}, {"date": "2024-08-26", "close": 1.29, "volume": 1602995.0}, {"date": "2024-08-27", "close": 1.27, "volume": 1021802.0}, {"date": "2024-08-28", "close": 1.24, "volume": 977685.0}, {"date": "2024-08-29", "close": 1.31, "volume": 1278848.0}, {"date": "2024-08-30", "close": 1.28, "volume": 1195453.0}, {"date": "2024-09-03", "close": 1.23, "volume": 1365130.0}, {"date": "2024-09-04", "close": 1.24, "volume": 860479.0}, {"date": "2024-09-05", "close": 1.26, "volume": 1237810.0}, {"date": "2024-09-06", "close": 1.22, "volume": 971207.0}, {"date": "2024-09-09", "close": 1.26, "volume": 1216413.0}, {"date": "2024-09-10", "close": 1.26, "volume": 936294.0}, {"date": "2024-09-11", "close": 1.27, "volume": 1045619.0}, {"date": "2024-09-12", "close": 1.3, "volume": 1081773.0}, {"date": "2024-09-13", "close": 1.35, "volume": 1668395.0}, {"date": "2024-09-16", "close": 1.34, "volume": 842441.0}, {"date": "2024-09-17", "close": 1.35, "volume": 983088.0}, {"date": "2024-09-18", "close": 1.34, "volume": 1182260.0}, {"date": "2024-09-19", "close": 1.39, "volume": 560293.0}, {"date": "2024-09-20", "close": 1.3, "volume": 2311855.0}, {"date": "2024-09-23", "close": 1.31, "volume": 1050781.0}, {"date": "2024-09-24", "close": 1.32, "volume": 815541.0}, {"date": "2024-09-25", "close": 1.28, "volume": 985222.0}, {"date": "2024-09-26", "close": 1.3, "volume": 1045358.0}, {"date": "2024-09-27", "close": 1.33, "volume": 910969.0}, {"date": "2024-09-30", "close": 1.36, "volume": 767401.0}, {"date": "2024-10-01", "close": 1.34, "volume": 860798.0}, {"date": "2024-10-02", "close": 1.33, "volume": 635350.0}, {"date": "2024-10-03", "close": 1.29, "volume": 550775.0}, {"date": "2024-10-04", "close": 1.3, "volume": 1358670.0}, {"date": "2024-10-07", "close": 1.31, "volume": 958549.0}, {"date": "2024-10-08", "close": 1.3, "volume": 625073.0}, {"date": "2024-10-09", "close": 1.29, "volume": 536733.0}, {"date": "2024-10-10", "close": 1.26, "volume": 970449.0}, {"date": "2024-10-11", "close": 1.29, "volume": 650188.0}, {"date": "2024-10-14", "close": 1.28, "volume": 677583.0}, {"date": "2024-10-15", "close": 1.26, "volume": 829208.0}, {"date": "2024-10-16", "close": 1.29, "volume": 664656.0}, {"date": "2024-10-17", "close": 1.27, "volume": 722346.0}, {"date": "2024-10-18", "close": 1.31, "volume": 703457.0}, {"date": "2024-10-21", "close": 1.31, "volume": 604349.0}, {"date": "2024-10-22", "close": 1.37, "volume": 975193.0}, {"date": "2024-10-23", "close": 1.33, "volume": 670535.0}, {"date": "2024-10-24", "close": 1.32, "volume": 799898.0}, {"date": "2024-10-25", "close": 1.3, "volume": 678237.0}, {"date": "2024-10-28", "close": 1.37, "volume": 807216.0}, {"date": "2024-10-29", "close": 1.56, "volume": 3059094.0}, {"date": "2024-10-30", "close": 1.36, "volume": 1764964.0}, {"date": "2024-10-31", "close": 1.35, "volume": 861539.0}, {"date": "2024-11-01", "close": 1.37, "volume": 834861.0}, {"date": "2024-11-04", "close": 1.34, "volume": 1066793.0}, {"date": "2024-11-05", "close": 1.4, "volume": 1256338.0}, {"date": "2024-11-06", "close": 1.44, "volume": 1919225.0}, {"date": "2024-11-07", "close": 1.45, "volume": 2261363.0}, {"date": "2024-11-08", "close": 1.57, "volume": 4179718.0}, {"date": "2024-11-11", "close": 1.65, "volume": 3354694.0}, {"date": "2024-11-12", "close": 1.44, "volume": 2391730.0}, {"date": "2024-11-13", "close": 1.35, "volume": 2352693.0}, {"date": "2024-11-14", "close": 1.25, "volume": 3712438.0}, {"date": "2024-11-15", "close": 1.21, "volume": 2159857.0}, {"date": "2024-11-18", "close": 1.19, "volume": 2520871.0}, {"date": "2024-11-19", "close": 1.16, "volume": 2821317.0}, {"date": "2024-11-20", "close": 1.13, "volume": 2524741.0}, {"date": "2024-11-21", "close": 1.2, "volume": 3459629.0}, {"date": "2024-11-22", "close": 1.22, "volume": 1538465.0}, {"date": "2024-11-25", "close": 1.25, "volume": 2096192.0}, {"date": "2024-11-26", "close": 1.19, "volume": 1701277.0}, {"date": "2024-11-27", "close": 1.19, "volume": 1207834.0}, {"date": "2024-11-29", "close": 1.23, "volume": 810932.0}, {"date": "2024-12-02", "close": 1.25, "volume": 1500457.0}, {"date": "2024-12-03", "close": 1.25, "volume": 1541757.0}, {"date": "2024-12-04", "close": 1.25, "volume": 1278323.0}, {"date": "2024-12-05", "close": 1.21, "volume": 1246367.0}, {"date": "2024-12-06", "close": 1.25, "volume": 2116463.0}, {"date": "2024-12-09", "close": 1.34, "volume": 3094624.0}, {"date": "2024-12-10", "close": 1.26, "volume": 1436737.0}, {"date": "2024-12-11", "close": 1.25, "volume": 1414380.0}, {"date": "2024-12-12", "close": 1.22, "volume": 1445419.0}, {"date": "2024-12-13", "close": 1.2, "volume": 1199863.0}, {"date": "2024-12-16", "close": 1.17, "volume": 1743360.0}, {"date": "2024-12-17", "close": 1.16, "volume": 1675029.0}, {"date": "2024-12-18", "close": 1.1, "volume": 2194509.0}, {"date": "2024-12-19", "close": 1.1, "volume": 1716241.0}, {"date": "2024-12-20", "close": 1.09, "volume": 2589452.0}, {"date": "2024-12-23", "close": 1.09, "volume": 1659362.0}, {"date": "2024-12-24", "close": 1.1, "volume": 1381253.0}, {"date": "2024-12-26", "close": 1.11, "volume": 1276932.0}, {"date": "2024-12-27", "close": 1.11, "volume": 1053716.0}, {"date": "2024-12-30", "close": 1.12, "volume": 1400065.0}, {"date": "2024-12-31", "close": 1.09, "volume": 1433833.0}, {"date": "2025-01-02", "close": 1.1, "volume": 994275.0}, {"date": "2025-01-03", "close": 1.14, "volume": 1474055.0}, {"date": "2025-01-06", "close": 1.15, "volume": 1449847.0}, {"date": "2025-01-07", "close": 1.13, "volume": 1008850.0}, {"date": "2025-01-08", "close": 1.1, "volume": 1536353.0}, {"date": "2025-01-10", "close": 1.08, "volume": 1741637.0}, {"date": "2025-01-13", "close": 1.07, "volume": 1558730.0}, {"date": "2025-01-14", "close": 1.05, "volume": 1080351.0}, {"date": "2025-01-15", "close": 1.06, "volume": 1487922.0}, {"date": "2025-01-16", "close": 1.07, "volume": 1116657.0}, {"date": "2025-01-17", "close": 1.05, "volume": 1125147.0}, {"date": "2025-01-21", "close": 1.1, "volume": 1385800.0}, {"date": "2025-01-22", "close": 1.07, "volume": 1036933.0}, {"date": "2025-01-23", "close": 1.06, "volume": 1233743.0}, {"date": "2025-01-24", "close": 1.04, "volume": 1915892.0}, {"date": "2025-01-27", "close": 1.03, "volume": 1507461.0}, {"date": "2025-01-28", "close": 1.01, "volume": 1622427.0}, {"date": "2025-01-29", "close": 1.01, "volume": 1668029.0}, {"date": "2025-01-30", "close": 1.0, "volume": 1133285.0}, {"date": "2025-01-31", "close": 0.9721, "volume": 2736978.0}, {"date": "2025-02-03", "close": 0.888, "volume": 4549602.0}, {"date": "2025-02-04", "close": 0.9668, "volume": 2680273.0}, {"date": "2025-02-05", "close": 1.09, "volume": 5649960.0}, {"date": "2025-02-06", "close": 1.08, "volume": 5453008.0}, {"date": "2025-02-07", "close": 0.8988, "volume": 10395600.0}, {"date": "2025-02-10", "close": 0.88, "volume": 6265648.0}, {"date": "2025-02-11", "close": 0.7954, "volume": 6797695.0}, {"date": "2025-02-12", "close": 0.8012, "volume": 5085837.0}, {"date": "2025-02-13", "close": 0.83, "volume": 3927936.0}, {"date": "2025-02-14", "close": 0.7968, "volume": 3411632.0}, {"date": "2025-02-18", "close": 0.8898, "volume": 8304693.0}, {"date": "2025-02-19", "close": 0.8455, "volume": 3649101.0}, {"date": "2025-02-20", "close": 0.8251, "volume": 2017190.0}, {"date": "2025-02-21", "close": 0.7817, "volume": 3574831.0}, {"date": "2025-02-24", "close": 0.7892, "volume": 2556359.0}, {"date": "2025-02-25", "close": 0.7819, "volume": 3129578.0}, {"date": "2025-02-26", "close": 0.78, "volume": 2896173.0}, {"date": "2025-02-27", "close": 0.76, "volume": 2979968.0}, {"date": "2025-02-28", "close": 0.7464, "volume": 2063822.0}, {"date": "2025-03-03", "close": 0.7229, "volume": 2751373.0}, {"date": "2025-03-04", "close": 0.73, "volume": 3127419.0}, {"date": "2025-03-05", "close": 0.7259, "volume": 1467563.0}, {"date": "2025-03-06", "close": 0.7201, "volume": 3251781.0}, {"date": "2025-03-07", "close": 0.7363, "volume": 4176943.0}, {"date": "2025-03-10", "close": 0.6923, "volume": 4601447.0}, {"date": "2025-03-11", "close": 0.6606, "volume": 5790111.0}, {"date": "2025-03-12", "close": 0.7183, "volume": 5189530.0}, {"date": "2025-03-13", "close": 0.69, "volume": 3205465.0}, {"date": "2025-03-14", "close": 0.7132, "volume": 3048050.0}, {"date": "2025-03-17", "close": 0.7525, "volume": 12043020.0}, {"date": "2025-03-18", "close": 0.76, "volume": 8145607.0}, {"date": "2025-03-19", "close": 0.782, "volume": 8074297.0}, {"date": "2025-03-20", "close": 0.781, "volume": 7782060.0}, {"date": "2025-03-21", "close": 0.841, "volume": 16257510.0}, {"date": "2025-03-24", "close": 0.8115, "volume": 8453973.0}, {"date": "2025-03-25", "close": 0.7613, "volume": 6403313.0}, {"date": "2025-03-26", "close": 0.7318, "volume": 5143497.0}, {"date": "2025-03-27", "close": 0.7306, "volume": 3987009.0}, {"date": "2025-03-28", "close": 0.6903, "volume": 2345488.0}, {"date": "2025-03-31", "close": 0.6629, "volume": 2195603.0}, {"date": "2025-04-01", "close": 0.6507, "volume": 2529783.0}, {"date": "2025-04-02", "close": 0.6233, "volume": 3272876.0}, {"date": "2025-04-03", "close": 0.548, "volume": 4995768.0}, {"date": "2025-04-04", "close": 0.5043, "volume": 7906805.0}, {"date": "2025-04-07", "close": 0.5188, "volume": 4634913.0}, {"date": "2025-04-08", "close": 0.4862, "volume": 5206880.0}, {"date": "2025-04-09", "close": 0.4898, "volume": 15310820.0}, {"date": "2025-04-10", "close": 0.4812, "volume": 2855965.0}, {"date": "2025-04-11", "close": 0.4956, "volume": 4371721.0}, {"date": "2025-04-14", "close": 0.5111, "volume": 4735858.0}, {"date": "2025-04-15", "close": 0.5234, "volume": 2597243.0}, {"date": "2025-04-16", "close": 0.5233, "volume": 4582933.0}, {"date": "2025-04-17", "close": 0.5255, "volume": 1881858.0}, {"date": "2025-04-21", "close": 0.4942, "volume": 1379882.0}, {"date": "2025-04-22", "close": 0.4945, "volume": 2515318.0}, {"date": "2025-04-23", "close": 0.5426, "volume": 7991930.0}, {"date": "2025-04-24", "close": 0.6426, "volume": 9353420.0}, {"date": "2025-04-25", "close": 0.6325, "volume": 5136103.0}, {"date": "2025-04-28", "close": 0.6013, "volume": 3240627.0}, {"date": "2025-04-29", "close": 0.6018, "volume": 3013651.0}, {"date": "2025-04-30", "close": 0.576, "volume": 2762703.0}, {"date": "2025-05-01", "close": 0.5892, "volume": 1762639.0}, {"date": "2025-05-02", "close": 0.595, "volume": 1808835.0}, {"date": "2025-05-05", "close": 0.5867, "volume": 1535535.0}, {"date": "2025-05-06", "close": 0.5624, "volume": 1397855.0}, {"date": "2025-05-07", "close": 0.5926, "volume": 3811976.0}, {"date": "2025-05-08", "close": 0.608, "volume": 3536364.0}, {"date": "2025-05-09", "close": 0.6152, "volume": 2220641.0}, {"date": "2025-05-12", "close": 0.6159, "volume": 3342627.0}, {"date": "2025-05-13", "close": 0.6025, "volume": 4720194.0}, {"date": "2025-05-14", "close": 0.6104, "volume": 5222835.0}, {"date": "2025-05-15", "close": 0.6038, "volume": 3400398.0}, {"date": "2025-05-16", "close": 0.6083, "volume": 1930687.0}, {"date": "2025-05-19", "close": 0.605, "volume": 2683565.0}, {"date": "2025-05-20", "close": 0.62, "volume": 3143015.0}, {"date": "2025-05-21", "close": 0.5934, "volume": 2736793.0}, {"date": "2025-05-22", "close": 0.5873, "volume": 1691665.0}, {"date": "2025-05-23", "close": 0.5767, "volume": 1952790.0}, {"date": "2025-05-27", "close": 0.649, "volume": 5147875.0}, {"date": "2025-05-28", "close": 0.635, "volume": 1947064.0}, {"date": "2025-05-29", "close": 0.6386, "volume": 1890851.0}, {"date": "2025-05-30", "close": 0.663, "volume": 4913450.0}, {"date": "2025-06-02", "close": 0.6333, "volume": 4502943.0}, {"date": "2025-06-03", "close": 0.665, "volume": 3181225.0}, {"date": "2025-06-04", "close": 0.6861, "volume": 2113070.0}, {"date": "2025-06-05", "close": 0.6861, "volume": 3784400.0}, {"date": "2025-06-06", "close": 0.7932, "volume": 7622130.0}, {"date": "2025-06-09", "close": 0.8819, "volume": 15120600.0}, {"date": "2025-06-10", "close": 0.8546, "volume": 4586011.0}, {"date": "2025-06-11", "close": 0.8603, "volume": 3321221.0}, {"date": "2025-06-12", "close": 0.845, "volume": 2193191.0}, {"date": "2025-06-13", "close": 0.795, "volume": 2454370.0}, {"date": "2025-06-16", "close": 0.8809, "volume": 3428957.0}, {"date": "2025-06-17", "close": 0.8349, "volume": 2196334.0}, {"date": "2025-06-18", "close": 0.8694, "volume": 4515607.0}, {"date": "2025-06-20", "close": 0.9078, "volume": 8736922.0}, {"date": "2025-06-23", "close": 0.8595, "volume": 2650026.0}, {"date": "2025-06-24", "close": 0.8527, "volume": 1898447.0}, {"date": "2025-06-25", "close": 0.839, "volume": 1560300.0}, {"date": "2025-06-26", "close": 0.8084, "volume": 2398060.0}, {"date": "2025-06-27", "close": 0.7513, "volume": 20483390.0}, {"date": "2025-06-30", "close": 0.7573, "volume": 9623636.0}, {"date": "2025-07-01", "close": 0.7256, "volume": 1866609.0}, {"date": "2025-07-02", "close": 0.74, "volume": 2792427.0}, {"date": "2025-07-03", "close": 0.7448, "volume": 1867414.0}, {"date": "2025-07-07", "close": 0.7556, "volume": 2241592.0}, {"date": "2025-07-08", "close": 0.7875, "volume": 3591630.0}, {"date": "2025-07-09", "close": 0.7839, "volume": 1756519.0}, {"date": "2025-07-10", "close": 0.819, "volume": 1852330.0}, {"date": "2025-07-11", "close": 0.79, "volume": 2331567.0}, {"date": "2025-07-14", "close": 0.82, "volume": 1929516.0}, {"date": "2025-07-15", "close": 0.76, "volume": 2337569.0}, {"date": "2025-07-16", "close": 0.7751, "volume": 1595424.0}, {"date": "2025-07-17", "close": 0.7838, "volume": 2189447.0}, {"date": "2025-07-18", "close": 0.8825, "volume": 4816364.0}, {"date": "2025-07-21", "close": 0.9714, "volume": 7719897.0}, {"date": "2025-07-22", "close": 1.37, "volume": 39684400.0}, {"date": "2025-07-23", "close": 1.54, "volume": 252827700.0}, {"date": "2025-07-24", "close": 1.47, "volume": 32968530.0}, {"date": "2025-07-25", "close": 1.51, "volume": 14221990.0}, {"date": "2025-07-28", "close": 1.41, "volume": 10091780.0}, {"date": "2025-07-29", "close": 1.29, "volume": 7191741.0}, {"date": "2025-07-30", "close": 1.34, "volume": 7075262.0}, {"date": "2025-07-31", "close": 1.29, "volume": 4638159.0}, {"date": "2025-08-01", "close": 1.2, "volume": 5092037.0}, {"date": "2025-08-04", "close": 1.3, "volume": 4110333.0}, {"date": "2025-08-05", "close": 1.32, "volume": 3941098.0}, {"date": "2025-08-06", "close": 1.31, "volume": 2584687.0}, {"date": "2025-08-07", "close": 1.315, "volume": 1922736.0}, {"date": "2025-08-08", "close": 1.41, "volume": 9302760.0}, {"date": "2025-08-11", "close": 1.31, "volume": 8990398.0}, {"date": "2025-08-12", "close": 1.26, "volume": 7998291.0}, {"date": "2025-08-13", "close": 1.35, "volume": 6536779.0}, {"date": "2025-08-14", "close": 1.31, "volume": 3570864.0}, {"date": "2025-08-15", "close": 1.35, "volume": 4534706.0}, {"date": "2025-08-18", "close": 1.42, "volume": 5572864.0}, {"date": "2025-08-19", "close": 1.26, "volume": 6976831.0}, {"date": "2025-08-20", "close": 1.23, "volume": 4692746.0}, {"date": "2025-08-21", "close": 1.22, "volume": 2759407.0}, {"date": "2025-08-22", "close": 1.21, "volume": 3254547.0}, {"date": "2025-08-25", "close": 1.65, "volume": 45260530.0}, {"date": "2025-08-26", "close": 1.8, "volume": 30640950.0}, {"date": "2025-08-27", "close": 1.7, "volume": 9797838.0}, {"date": "2025-08-28", "close": 1.66, "volume": 9003531.0}, {"date": "2025-08-29", "close": 1.56, "volume": 5887296.0}, {"date": "2025-09-02", "close": 1.49, "volume": 5858872.0}, {"date": "2025-09-03", "close": 1.48, "volume": 3927227.0}, {"date": "2025-09-04", "close": 1.46, "volume": 2980084.0}, {"date": "2025-09-05", "close": 1.49, "volume": 4461450.0}, {"date": "2025-09-08", "close": 1.72, "volume": 14251880.0}, {"date": "2025-09-09", "close": 1.67, "volume": 6513458.0}, {"date": "2025-09-10", "close": 1.63, "volume": 5188863.0}, {"date": "2025-09-11", "close": 2.0, "volume": 18106040.0}, {"date": "2025-09-12", "close": 2.07, "volume": 18197360.0}, {"date": "2025-09-15", "close": 2.4, "volume": 28483370.0}, {"date": "2025-09-16", "close": 2.33, "volume": 12864100.0}, {"date": "2025-09-17", "close": 2.31, "volume": 16904570.0}, {"date": "2025-09-18", "close": 2.54, "volume": 15554500.0}, {"date": "2025-09-19", "close": 2.43, "volume": 12093120.0}, {"date": "2025-09-22", "close": 2.88, "volume": 23543350.0}, {"date": "2025-09-23", "close": 2.62, "volume": 20846030.0}, {"date": "2025-09-24", "close": 2.34, "volume": 13828570.0}, {"date": "2025-09-25", "close": 2.2, "volume": 10739240.0}, {"date": "2025-09-26", "close": 2.29, "volume": 8792346.0}, {"date": "2025-09-29", "close": 2.14, "volume": 8182558.0}, {"date": "2025-09-30", "close": 2.12, "volume": 6392416.0}, {"date": "2025-10-01", "close": 2.21, "volume": 8202243.0}, {"date": "2025-10-02", "close": 2.18, "volume": 8452812.0}, {"date": "2025-10-03", "close": 2.26, "volume": 13940150.0}, {"date": "2025-10-06", "close": 2.35, "volume": 9210943.0}, {"date": "2025-10-07", "close": 2.2, "volume": 7426554.0}, {"date": "2025-10-08", "close": 2.2, "volume": 4898221.0}, {"date": "2025-10-09", "close": 2.35, "volume": 11410950.0}, {"date": "2025-10-10", "close": 1.98, "volume": 16382140.0}, {"date": "2025-10-13", "close": 2.07, "volume": 5760446.0}, {"date": "2025-10-14", "close": 2.06, "volume": 5680250.0}, {"date": "2025-10-15", "close": 2.165, "volume": 4629077.0}, {"date": "2025-10-16", "close": 2.1, "volume": 4463004.0}, {"date": "2025-10-17", "close": 2.01, "volume": 4684771.0}, {"date": "2025-10-20", "close": 2.14, "volume": 5227396.0}, {"date": "2025-10-21", "close": 2.2, "volume": 5610204.0}, {"date": "2025-10-22", "close": 2.31, "volume": 43016020.0}, {"date": "2025-10-23", "close": 2.19, "volume": 11835050.0}, {"date": "2025-10-24", "close": 2.12, "volume": 14208730.0}, {"date": "2025-10-27", "close": 2.12, "volume": 5994206.0}, {"date": "2025-10-28", "close": 2.09, "volume": 6430739.0}, {"date": "2025-10-29", "close": 1.97, "volume": 6617746.0}, {"date": "2025-10-30", "close": 1.91, "volume": 3768314.0}, {"date": "2025-10-31", "close": 1.97, "volume": 4476405.0}, {"date": "2025-11-03", "close": 1.84, "volume": 4290158.0}, {"date": "2025-11-04", "close": 1.69, "volume": 4954205.0}, {"date": "2025-11-05", "close": 1.77, "volume": 4085569.0}, {"date": "2025-11-06", "close": 1.7, "volume": 5525911.0}, {"date": "2025-11-07", "close": 1.53, "volume": 9183590.0}, {"date": "2025-11-10", "close": 1.6, "volume": 3813558.0}, {"date": "2025-11-11", "close": 1.57, "volume": 3410700.0}, {"date": "2025-11-12", "close": 1.64, "volume": 3331858.0}, {"date": "2025-11-13", "close": 1.51, "volume": 4145081.0}, {"date": "2025-11-14", "close": 1.58, "volume": 4053137.0}, {"date": "2025-11-17", "close": 1.54, "volume": 2913150.0}, {"date": "2025-11-18", "close": 1.57, "volume": 2664395.0}, {"date": "2025-11-19", "close": 1.53, "volume": 2303584.0}, {"date": "2025-11-20", "close": 1.45, "volume": 4024834.0}, {"date": "2025-11-21", "close": 1.51, "volume": 3236392.0}, {"date": "2025-11-24", "close": 1.66, "volume": 5374780.0}, {"date": "2025-11-25", "close": 1.62, "volume": 2294892.0}, {"date": "2025-11-26", "close": 1.63, "volume": 3218206.0}, {"date": "2025-11-28", "close": 1.63, "volume": 1159644.0}, {"date": "2025-12-01", "close": 1.65, "volume": 4130621.0}, {"date": "2025-12-02", "close": 1.7, "volume": 3039481.0}, {"date": "2025-12-03", "close": 1.85, "volume": 5061804.0}, {"date": "2025-12-04", "close": 1.84, "volume": 3745724.0}, {"date": "2025-12-05", "close": 1.83, "volume": 3269039.0}, {"date": "2025-12-08", "close": 1.88, "volume": 3732058.0}, {"date": "2025-12-09", "close": 1.87, "volume": 3196701.0}, {"date": "2025-12-10", "close": 1.76, "volume": 3701406.0}, {"date": "2025-12-11", "close": 1.74, "volume": 2707067.0}, {"date": "2025-12-12", "close": 1.73, "volume": 2704921.0}, {"date": "2025-12-15", "close": 1.58, "volume": 3507390.0}, {"date": "2025-12-16", "close": 1.55, "volume": 2331405.0}, {"date": "2025-12-17", "close": 1.52, "volume": 2483322.0}, {"date": "2025-12-18", "close": 1.59, "volume": 2766177.0}, {"date": "2025-12-19", "close": 1.62, "volume": 3871825.0}, {"date": "2025-12-22", "close": 1.6, "volume": 2441057.0}, {"date": "2025-12-23", "close": 1.58, "volume": 1769357.0}, {"date": "2025-12-24", "close": 1.57, "volume": 684247.0}, {"date": "2025-12-26", "close": 1.59, "volume": 2004271.0}, {"date": "2025-12-29", "close": 1.49, "volume": 2407590.0}, {"date": "2025-12-30", "close": 1.47, "volume": 2200200.0}, {"date": "2025-12-31", "close": 1.41, "volume": 3132738.0}, {"date": "2026-01-02", "close": 1.46, "volume": 3369166.0}, {"date": "2026-01-05", "close": 1.5, "volume": 2112183.0}, {"date": "2026-01-06", "close": 1.48, "volume": 2455377.0}, {"date": "2026-01-07", "close": 1.48, "volume": 2167073.0}, {"date": "2026-01-08", "close": 1.48, "volume": 1999644.0}, {"date": "2026-01-09", "close": 1.46, "volume": 2030106.0}, {"date": "2026-01-12", "close": 1.46, "volume": 1728584.0}, {"date": "2026-01-13", "close": 1.41, "volume": 3076660.0}, {"date": "2026-01-14", "close": 1.39, "volume": 2596870.0}, {"date": "2026-01-15", "close": 1.4, "volume": 2496121.0}, {"date": "2026-01-16", "close": 1.37, "volume": 1867598.0}, {"date": "2026-01-20", "close": 1.29, "volume": 2806317.0}, {"date": "2026-01-21", "close": 1.3, "volume": 2598903.0}, {"date": "2026-01-22", "close": 1.33, "volume": 2137614.0}, {"date": "2026-01-23", "close": 1.3, "volume": 1805058.0}, {"date": "2026-01-26", "close": 1.25, "volume": 1534403.0}, {"date": "2026-01-27", "close": 1.29, "volume": 2088734.0}, {"date": "2026-01-28", "close": 1.22, "volume": 2267123.0}, {"date": "2026-01-29", "close": 1.21, "volume": 2583655.0}, {"date": "2026-01-30", "close": 1.16, "volume": 2716811.0}, {"date": "2026-02-02", "close": 1.09, "volume": 5061770.0}, {"date": "2026-02-03", "close": 1.16, "volume": 4728050.0}, {"date": "2026-02-04", "close": 1.06, "volume": 5417390.0}, {"date": "2026-02-05", "close": 0.9879, "volume": 9940660.0}, {"date": "2026-02-06", "close": 1.0, "volume": 3528670.0}, {"date": "2026-02-09", "close": 1.02, "volume": 4831155.0}, {"date": "2026-02-10", "close": 1.04, "volume": 3434069.0}, {"date": "2026-02-11", "close": 0.933, "volume": 3327497.0}, {"date": "2026-02-12", "close": 0.8584, "volume": 3083947.0}, {"date": "2026-02-13", "close": 0.8597, "volume": 3583925.0}, {"date": "2026-02-17", "close": 0.8066, "volume": 3283046.0}, {"date": "2026-02-18", "close": 0.8317, "volume": 3014979.0}, {"date": "2026-02-19", "close": 0.8075, "volume": 2895315.0}, {"date": "2026-02-20", "close": 0.805, "volume": 1892200.0}, {"date": "2026-02-23", "close": 0.8, "volume": 2184555.0}, {"date": "2026-02-24", "close": 0.7905, "volume": 1818057.0}, {"date": "2026-02-25", "close": 0.84, "volume": 1713449.0}, {"date": "2026-02-26", "close": 0.8678, "volume": 2077735.0}, {"date": "2026-02-27", "close": 0.9678, "volume": 6845409.0}, {"date": "2026-03-02", "close": 0.8927, "volume": 3612422.0}, {"date": "2026-03-03", "close": 0.9028, "volume": 1985056.0}, {"date": "2026-03-04", "close": 1.08, "volume": 5248953.0}, {"date": "2026-03-05", "close": 1.0, "volume": 9803624.0}, {"date": "2026-03-06", "close": 0.76, "volume": 26268000.0}, {"date": "2026-03-09", "close": 0.8026, "volume": 10922630.0}, {"date": "2026-03-10", "close": 0.75, "volume": 5159152.0}, {"date": "2026-03-11", "close": 0.76, "volume": 3099904.0}, {"date": "2026-03-12", "close": 0.7379, "volume": 3189150.0}, {"date": "2026-03-13", "close": 0.7242, "volume": 3062574.0}, {"date": "2026-03-16", "close": 0.71, "volume": 2029412.0}, {"date": "2026-03-17", "close": 0.7, "volume": 2029203.0}, {"date": "2026-03-18", "close": 0.7015, "volume": 1905340.0}, {"date": "2026-03-19", "close": 0.6802, "volume": 2062782.0}, {"date": "2026-03-20", "close": 0.6255, "volume": 9599353.0}, {"date": "2026-03-23", "close": 0.6645, "volume": 5336750.0}, {"date": "2026-03-24", "close": 0.6517, "volume": 2599075.0}, {"date": "2026-03-25", "close": 0.6802, "volume": 2395248.0}, {"date": "2026-03-26", "close": 0.6712, "volume": 1971985.0}, {"date": "2026-03-27", "close": 0.64, "volume": 2484979.0}, {"date": "2026-03-30", "close": 0.6705, "volume": 3585409.0}, {"date": "2026-03-31", "close": 0.77, "volume": 4102354.0}, {"date": "2026-04-01", "close": 0.7175, "volume": 3093044.0}, {"date": "2026-04-02", "close": 0.7684, "volume": 1730027.0}, {"date": "2026-04-06", "close": 0.7811, "volume": 2402015.0}, {"date": "2026-04-07", "close": 0.7404, "volume": 1898323.0}, {"date": "2026-04-08", "close": 0.7699, "volume": 2968159.0}, {"date": "2026-04-09", "close": 0.74, "volume": 1760282.0}, {"date": "2026-04-10", "close": 0.7677, "volume": 2524998.0}, {"date": "2026-04-13", "close": 0.9349, "volume": 23025680.0}, {"date": "2026-04-14", "close": 0.8795, "volume": 40521990.0}, {"date": "2026-04-15", "close": 1.12, "volume": 25726800.0}, {"date": "2026-04-16", "close": 1.2, "volume": 16457190.0}, {"date": "2026-04-17", "close": 1.28, "volume": 19583610.0}, {"date": "2026-04-20", "close": 1.28, "volume": 7471019.0}, {"date": "2026-04-21", "close": 1.4, "volume": 11739150.0}, {"date": "2026-04-22", "close": 1.33, "volume": 9262021.0}, {"date": "2026-04-23", "close": 1.29, "volume": 7697114.0}, {"date": "2026-04-24", "close": 1.33, "volume": 8357408.0}, {"date": "2026-04-27", "close": 1.38, "volume": 8743347.0}, {"date": "2026-04-28", "close": 1.52, "volume": 9603335.0}, {"date": "2026-04-29", "close": 1.49, "volume": 7187229.0}, {"date": "2026-04-30", "close": 1.65, "volume": 11682270.0}, {"date": "2026-05-01", "close": 1.73, "volume": 10825020.0}, {"date": "2026-05-04", "close": 1.44, "volume": 11268150.0}, {"date": "2026-05-05", "close": 1.46, "volume": 9749495.0}, {"date": "2026-05-06", "close": 1.4, "volume": 5218072.0}, {"date": "2026-05-07", "close": 1.39, "volume": 4399054.0}, {"date": "2026-05-08", "close": 1.37, "volume": 4566211.0}, {"date": "2026-05-11", "close": 1.32, "volume": 15099060.0}, {"date": "2026-05-12", "close": 1.13, "volume": 14073870.0}, {"date": "2026-05-13", "close": 1.095, "volume": 9855484.0}, {"date": "2026-05-14", "close": 1.11, "volume": 8693273.0}, {"date": "2026-05-15", "close": 1.11, "volume": 5145313.0}, {"date": "2026-05-18", "close": 1.07, "volume": 5130910.0}, {"date": "2026-05-19", "close": 1.0, "volume": 9541079.0}, {"date": "2026-05-20", "close": 0.96, "volume": 6462379.0}, {"date": "2026-05-21", "close": 0.99, "volume": 5611919.0}, {"date": "2026-05-22", "close": 1.0, "volume": 4761992.0}, {"date": "2026-05-26", "close": 1.2, "volume": 11469370.0}, {"date": "2026-05-27", "close": 1.26, "volume": 9059998.0}, {"date": "2026-05-28", "close": 1.22, "volume": 5240316.0}, {"date": "2026-05-29", "close": 1.25, "volume": 6223445.0}, {"date": "2026-06-01", "close": 1.1, "volume": 11736880.0}, {"date": "2026-06-02", "close": 1.145, "volume": 6856098.0}, {"date": "2026-06-03", "close": 1.045, "volume": 7650912.0}, {"date": "2026-06-04", "close": 1.0, "volume": 5905799.0}, {"date": "2026-06-05", "close": 0.9001, "volume": 11937690.0}, {"date": "2026-06-08", "close": 0.8725, "volume": 6297134.0}, {"date": "2026-06-09", "close": 0.86, "volume": 6073422.0}, {"date": "2026-06-10", "close": 0.7898, "volume": 5962971.0}, {"date": "2026-06-11", "close": 0.7805, "volume": 4370660.0}, {"date": "2026-06-12", "close": 0.7666, "volume": 3694540.0}, {"date": "2026-06-15", "close": 0.75, "volume": 5450010.0}, {"date": "2026-06-16", "close": 0.791, "volume": 6029754.0}, {"date": "2026-06-17", "close": 0.8011, "volume": 7916412.0}, {"date": "2026-06-18", "close": 0.7899, "volume": 7305081.0}, {"date": "2026-06-22", "close": 0.74, "volume": 5421203.0}, {"date": "2026-06-23", "close": 0.72, "volume": 3817724.0}, {"date": "2026-06-24", "close": 0.71, "volume": 6163748.0}, {"date": "2026-06-25", "close": 0.7701, "volume": 4904635.0}, {"date": "2026-06-26", "close": 0.7492, "volume": 22272330.0}, {"date": "2026-06-29", "close": 0.7645, "volume": 5987190.0}, {"date": "2026-06-30", "close": 0.778, "volume": 5176208.0}, {"date": "2026-07-01", "close": 0.73, "volume": 5067819.0}, {"date": "2026-07-02", "close": 0.72, "volume": 4970023.0}, {"date": "2026-07-06", "close": 0.7388, "volume": 3461210.0}, {"date": "2026-07-07", "close": 0.701, "volume": 4693817.0}, {"date": "2026-07-08", "close": 0.7307, "volume": 6089135.0}, {"date": "2026-07-09", "close": 0.76, "volume": 6869001.0}, {"date": "2026-07-10", "close": 0.7628, "volume": 4579840.0}, {"date": "2026-07-13", "close": 0.711, "volume": 5137592.0}, {"date": "2026-07-14", "close": 0.6978, "volume": 4885469.0}, {"date": "2026-07-15", "close": 0.7054, "volume": 3640661.0}, {"date": "2026-07-16", "close": 0.6766, "volume": 4278979.0}, {"date": "2026-07-17", "close": 0.66, "volume": 4303165.0}, {"date": "2026-07-20", "close": 0.6833, "volume": 4436466.0}, {"date": "2026-07-21", "close": 0.72, "volume": 5784634.0}, {"date": "2026-07-22", "close": 0.7391, "volume": 4989960.0}, {"date": "2026-07-23", "close": 0.69, "volume": 4645219.0}, {"date": "2026-07-24", "close": 0.6685, "volume": 3480573.0}, {"date": "2026-07-27", "close": 0.69, "volume": 1800730.0}, {"date": "2026-07-28", "close": 0.7201, "volume": 5089155.0}, {"date": "2026-07-29", "close": 0.6945, "volume": 2779536.0}, {"date": "2026-07-30", "close": 0.7145, "volume": 3134141.0}, {"date": "2026-07-31", "close": 0.749, "volume": 3960190.0}, {"date": "2026-08-03", "close": 0.7578, "volume": 4411177.0}, {"date": "2026-08-04", "close": 0.768, "volume": 5600982.0}, {"date": "2026-08-05", "close": 0.7215, "volume": 4129145.0}, {"date": "2026-08-06", "close": 0.7286, "volume": 3823992.0}, {"date": "2026-08-07", "close": 0.7258, "volume": 3948059.0}], "refreshing": true}