{"ticker": "HL", "overview": {"cik": "719413", "ticker": "HL", "name": "HECLA MINING CO/DE/", "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "sic": "1400", "announcements": [{"form": "4/A", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001954722-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001954722-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001954722-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000479", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-333090", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-333077", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002587", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0002024032-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001634436-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001869029-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001954722-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001667482-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001481905-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001989000-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001841980-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0002003656-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001841980-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0002040856-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0002011860-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001777907-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001693472-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001178565-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001848750-26-000001", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001193125-26-275961", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001634436-26-000005", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 996272.8800000001, "net": -996272.8800000001, "insiders": 1, "first_date": "2026-08-20", "last_date": "2026-08-20"}, "metrics": {"ticker": "HL", "has_prices": true, "as_of": "2026-08-07", "last": 16.85, "prev_close": 15.86, "change": 0.990000000000002, "change_pct": 0.062421185372005174, "session_volume": 39091580.0, "vwap_5": 16.009806993357348, "vwap_20": 15.10470704513657, "vwap_60": 15.611066668063296, "vwap_250": 16.780022968320814, "high_52w": 31.81, "low_52w": 11.97, "avg_volume_20": 41831666.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001954722-26-000004", "src": "INSIDERS", "ticker": "HL", "cik": "719413", "company": "HECLA MINING CO/DE/", "company_raw": "HECLA MINING CO/DE/", "who": "Patrick Shay Malone", "who_key": "Malone Patrick Shay", "role": "VP - Sustainability", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 498136.44000000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Insider sells $498K of HL", "source_url": "https://www.sec.gov/Archives/edgar/data/1954722/000195472226000004/0001954722-26-000004-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107509}, {"id": "0001954722-26-000003", "src": "INSIDERS", "ticker": "HL", "cik": "719413", "company": "HECLA MINING CO/DE/", "company_raw": "HECLA MINING CO/DE/", "who": "Patrick Shay Malone", "who_key": "Malone Patrick Shay", "role": "VP - Sustainability", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 498136.44000000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Insider sells $498K of HL", "source_url": "https://www.sec.gov/Archives/edgar/data/1954722/000195472226000003/0001954722-26-000003-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107509}, {"id": "13DG-0000093751-26-000479", "src": "13DG", "ticker": "HL", "cik": "719413", "company": "HECLA MINING CO/DE/", "company_raw": "HECLA MINING CO/DE/", "who": "Hecla Mining co/de/", "who_key": "HECLA MINING CO/DE/", "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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "HECLA MINING CO/DE/ takes a 5% passive stake in HL", "source_url": "https://www.sec.gov/Archives/edgar/data/719413/0000093751-26-000479-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0002012383-26-002587", "src": "13DG", "ticker": "HL", "cik": "719413", "company": "HECLA MINING CO/DE/", "company_raw": "HECLA MINING CO/DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.2% passive stake in HL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002587-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000869178-26-000042", "src": "13DG", "ticker": "HL", "cik": "719413", "company": "HECLA MINING CO/DE/", "company_raw": "HECLA MINING CO/DE/", "who": "Hecla Mining co/de/", "who_key": "HECLA MINING CO/DE/", "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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "HECLA MINING CO/DE/ moves to a 5.32% passive stake in HL", "source_url": "https://www.sec.gov/Archives/edgar/data/719413/0000869178-26-000042-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0002100119-26-000661", "src": "13DG", "ticker": "HL", "cik": "719413", "company": "HECLA MINING CO/DE/", "company_raw": "HECLA MINING CO/DE/", "who": "Hecla Mining co/de/", "who_key": "HECLA MINING CO/DE/", "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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "HECLA MINING CO/DE/ takes a 5.07% passive stake in HL", "source_url": "https://www.sec.gov/Archives/edgar/data/719413/0002100119-26-000661-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0000102909-26-001449", "src": "13DG", "ticker": "HL", "cik": "719413", "company": "HECLA MINING CO/DE/", "company_raw": "HECLA MINING CO/DE/", "who": "Hecla Mining co/de/", "who_key": "HECLA MINING CO/DE/", "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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "HECLA MINING CO/DE/ adjusts its stake in HL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/719413/0000102909-26-001449-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "HOUSE-2024-20025793-T0", "src": "CONGRESS", "ticker": "HL", "cik": "", "company": "HECLA MINING CO/DE/", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nDC Hecla Mining Company Common\nStock", "who": "Hon. Debbie Wasserman Schultz", "who_key": "Hon. Debbie Wasserman Schultz", "role": "House \u00b7 FL25", "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": "On the Hill: Hon. Debbie Wasserman Schultz buys HL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025793.pdf", "trade_date": "2024-08-09", "timestamp": "2024-08-09", "mins": 1174549}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000479", "src": "13DG", "ticker": "HL", "cik": "719413", "company": "HECLA MINING CO/DE/", "company_raw": "HECLA MINING CO/DE/", "who": "Hecla Mining co/de/", "who_key": "HECLA MINING CO/DE/", "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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "HECLA MINING CO/DE/ takes a 5% passive stake in HL", "source_url": "https://www.sec.gov/Archives/edgar/data/719413/0000093751-26-000479-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0002012383-26-002587", "src": "13DG", "ticker": "HL", "cik": "719413", "company": "HECLA MINING CO/DE/", "company_raw": "HECLA MINING CO/DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.2% passive stake in HL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002587-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000869178-26-000042", "src": "13DG", "ticker": "HL", "cik": "719413", "company": "HECLA MINING CO/DE/", "company_raw": "HECLA MINING CO/DE/", "who": "Hecla Mining co/de/", "who_key": "HECLA MINING CO/DE/", "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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "HECLA MINING CO/DE/ moves to a 5.32% passive stake in HL", "source_url": "https://www.sec.gov/Archives/edgar/data/719413/0000869178-26-000042-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0002100119-26-000661", "src": "13DG", "ticker": "HL", "cik": "719413", "company": "HECLA MINING CO/DE/", "company_raw": "HECLA MINING CO/DE/", "who": "Hecla Mining co/de/", "who_key": "HECLA MINING CO/DE/", "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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "HECLA MINING CO/DE/ takes a 5.07% passive stake in HL", "source_url": "https://www.sec.gov/Archives/edgar/data/719413/0002100119-26-000661-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0000102909-26-001449", "src": "13DG", "ticker": "HL", "cik": "719413", "company": "HECLA MINING CO/DE/", "company_raw": "HECLA MINING CO/DE/", "who": "Hecla Mining co/de/", "who_key": "HECLA MINING CO/DE/", "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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "HECLA MINING CO/DE/ adjusts its stake in HL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/719413/0000102909-26-001449-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Hecla Mining Company Common Stock", "new_value": "HECLA MINING CO/DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000719413", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000719413", "applied": 1, "detected_at": "2026-10-25T02:44:40.025869"}]}, "key_people": [{"who": "Patrick Shay Malone", "who_key": "Malone Patrick Shay", "role": "VP - Sustainability", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 996272.8800000001, "net": -996272.8800000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 498136.44000000006, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1954722/000195472226000004/0001954722-26-000004-index.htm"}, {"action": "SELL", "amount": 498136.44000000006, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1954722/000195472226000003/0001954722-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 498136.44000000006, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1954722/000195472226000004/0001954722-26-000004-index.htm"}}, {"who": "Hon. Debbie Wasserman Schultz", "who_key": "Hon. Debbie Wasserman Schultz", "role": "House \u00b7 FL25", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-08-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025793.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-08-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025793.pdf"}}], "activity": [{"date": "2026-08-20", "net": -996272.8800000001}], "announcements": [{"form": "4/A", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001954722-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001954722-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001954722-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000479", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-333090", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-333077", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002587", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0002024032-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001634436-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001869029-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001954722-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001667482-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001481905-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001989000-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001841980-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0002003656-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001841980-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0002040856-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0002011860-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001777907-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001693472-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001178565-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001848750-26-000001", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001193125-26-275961", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001634436-26-000005", "price_sensitive": false}], "performance": {"ticker": "HL", "has_prices": true, "summary": {"n": 1, "avg": 2.343253968253969, "win_rate": 1.0, "best": 2.343253968253969, "worst": 2.343253968253969, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Debbie Wasserman Schultz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL25", "amount": 1001.0, "date": "2024-08-09", "score": 0.0, "ref_price": 5.04, "return": 2.343253968253969}]}, "price_series": [{"date": "2016-08-08", "close": 6.78, "volume": 8852305.0}, {"date": "2016-08-09", "close": 7.0, "volume": 11948360.0}, {"date": "2016-08-10", "close": 7.14, "volume": 10300630.0}, {"date": "2016-08-11", "close": 7.08, "volume": 9915378.0}, {"date": "2016-08-12", "close": 6.99, "volume": 7384793.0}, {"date": "2016-08-15", "close": 7.08, "volume": 8115991.0}, {"date": "2016-08-16", "close": 7.05, "volume": 7109298.0}, {"date": "2016-08-17", "close": 7.0, "volume": 10491900.0}, {"date": "2016-08-18", "close": 7.11, "volume": 8102020.0}, {"date": "2016-08-19", "close": 6.76, "volume": 12900940.0}, {"date": "2016-08-22", "close": 6.6, "volume": 9866759.0}, {"date": "2016-08-23", "close": 6.33, "volume": 11823980.0}, {"date": "2016-08-24", "close": 5.51, "volume": 22188650.0}, {"date": "2016-08-25", "close": 5.76, "volume": 16002600.0}, {"date": "2016-08-26", "close": 5.74, "volume": 19953170.0}, {"date": "2016-08-29", "close": 5.85, "volume": 7267724.0}, {"date": "2016-08-30", "close": 5.55, "volume": 10191460.0}, {"date": "2016-08-31", "close": 5.58, "volume": 10130230.0}, {"date": "2016-09-01", "close": 5.71, "volume": 10370980.0}, {"date": "2016-09-02", "close": 5.91, "volume": 12130730.0}, {"date": "2016-09-06", "close": 6.3, "volume": 12779030.0}, {"date": "2016-09-07", "close": 6.3, "volume": 11358290.0}, {"date": "2016-09-08", "close": 6.24, "volume": 8437790.0}, {"date": "2016-09-09", "close": 5.67, "volume": 12578070.0}, {"date": "2016-09-12", "close": 5.79, "volume": 14634100.0}, {"date": "2016-09-13", "close": 5.4, "volume": 18727200.0}, {"date": "2016-09-14", "close": 5.35, "volume": 13827340.0}, {"date": "2016-09-15", "close": 5.57, "volume": 16017010.0}, {"date": "2016-09-16", "close": 5.51, "volume": 73253800.0}, {"date": "2016-09-19", "close": 5.59, "volume": 10317710.0}, {"date": "2016-09-20", "close": 5.67, "volume": 7088474.0}, {"date": "2016-09-21", "close": 6.07, "volume": 13834530.0}, {"date": "2016-09-22", "close": 6.16, "volume": 13076020.0}, {"date": "2016-09-23", "close": 6.0, "volume": 7534966.0}, {"date": "2016-09-26", "close": 5.82, "volume": 6664025.0}, {"date": "2016-09-27", "close": 5.6, "volume": 11822000.0}, {"date": "2016-09-28", "close": 5.82, "volume": 9903045.0}, {"date": "2016-09-29", "close": 5.75, "volume": 10091260.0}, {"date": "2016-09-30", "close": 5.7, "volume": 8336924.0}, {"date": "2016-10-03", "close": 5.65, "volume": 5139508.0}, {"date": "2016-10-04", "close": 5.15, "volume": 12656440.0}, {"date": "2016-10-05", "close": 5.18, "volume": 7999427.0}, {"date": "2016-10-06", "close": 5.17, "volume": 10325510.0}, {"date": "2016-10-07", "close": 5.24, "volume": 9991673.0}, {"date": "2016-10-10", "close": 5.27, "volume": 6334846.0}, {"date": "2016-10-11", "close": 5.12, "volume": 6262485.0}, {"date": "2016-10-12", "close": 5.24, "volume": 6766157.0}, {"date": "2016-10-13", "close": 5.26, "volume": 5378164.0}, {"date": "2016-10-14", "close": 5.24, "volume": 6593920.0}, {"date": "2016-10-17", "close": 5.6, "volume": 7924324.0}, {"date": "2016-10-18", "close": 5.93, "volume": 8625236.0}, {"date": "2016-10-19", "close": 6.06, "volume": 9647927.0}, {"date": "2016-10-20", "close": 5.97, "volume": 6810695.0}, {"date": "2016-10-21", "close": 5.91, "volume": 5138826.0}, {"date": "2016-10-24", "close": 5.77, "volume": 7863350.0}, {"date": "2016-10-25", "close": 5.97, "volume": 8320521.0}, {"date": "2016-10-26", "close": 5.82, "volume": 5918972.0}, {"date": "2016-10-27", "close": 5.76, "volume": 6728051.0}, {"date": "2016-10-28", "close": 5.81, "volume": 6278082.0}, {"date": "2016-10-31", "close": 5.99, "volume": 6398717.0}, {"date": "2016-11-01", "close": 6.25, "volume": 9364980.0}, {"date": "2016-11-02", "close": 6.14, "volume": 12427130.0}, {"date": "2016-11-03", "close": 6.29, "volume": 7669835.0}, {"date": "2016-11-04", "close": 6.46, "volume": 13830530.0}, {"date": "2016-11-07", "close": 6.62, "volume": 22241830.0}, {"date": "2016-11-08", "close": 7.17, "volume": 32558160.0}, {"date": "2016-11-09", "close": 7.24, "volume": 22050190.0}, {"date": "2016-11-10", "close": 6.34, "volume": 16319010.0}, {"date": "2016-11-11", "close": 6.03, "volume": 11729550.0}, {"date": "2016-11-14", "close": 5.95, "volume": 13031610.0}, {"date": "2016-11-15", "close": 6.31, "volume": 9933817.0}, {"date": "2016-11-16", "close": 6.12, "volume": 9651531.0}, {"date": "2016-11-17", "close": 5.99, "volume": 9365465.0}, {"date": "2016-11-18", "close": 5.94, "volume": 13992980.0}, {"date": "2016-11-21", "close": 6.14, "volume": 12310980.0}, {"date": "2016-11-22", "close": 6.26, "volume": 14772470.0}, {"date": "2016-11-23", "close": 5.91, "volume": 18214560.0}, {"date": "2016-11-25", "close": 6.03, "volume": 9026218.0}, {"date": "2016-11-28", "close": 6.16, "volume": 16663900.0}, {"date": "2016-11-29", "close": 6.24, "volume": 15333970.0}, {"date": "2016-11-30", "close": 6.08, "volume": 17597540.0}, {"date": "2016-12-01", "close": 6.03, "volume": 14332760.0}, {"date": "2016-12-02", "close": 6.36, "volume": 14712520.0}, {"date": "2016-12-05", "close": 6.5, "volume": 15282890.0}, {"date": "2016-12-06", "close": 6.27, "volume": 16522390.0}, {"date": "2016-12-07", "close": 6.4, "volume": 12227640.0}, {"date": "2016-12-08", "close": 6.32, "volume": 11592240.0}, {"date": "2016-12-09", "close": 5.98, "volume": 21214090.0}, {"date": "2016-12-12", "close": 6.05, "volume": 11187450.0}, {"date": "2016-12-13", "close": 6.13, "volume": 14657960.0}, {"date": "2016-12-14", "close": 5.88, "volume": 14392170.0}, {"date": "2016-12-15", "close": 5.42, "volume": 22418890.0}, {"date": "2016-12-16", "close": 5.39, "volume": 25278650.0}, {"date": "2016-12-19", "close": 5.47, "volume": 17313780.0}, {"date": "2016-12-20", "close": 5.33, "volume": 19899070.0}, {"date": "2016-12-21", "close": 5.28, "volume": 10998510.0}, {"date": "2016-12-22", "close": 5.13, "volume": 11480000.0}, {"date": "2016-12-23", "close": 5.26, "volume": 9874506.0}, {"date": "2016-12-27", "close": 5.34, "volume": 12316200.0}, {"date": "2016-12-28", "close": 5.26, "volume": 9958597.0}, {"date": "2016-12-29", "close": 5.49, "volume": 11924860.0}, {"date": "2016-12-30", "close": 5.24, "volume": 14391350.0}, {"date": "2017-01-03", "close": 5.5, "volume": 9972254.0}, {"date": "2017-01-04", "close": 5.57, "volume": 9546554.0}, {"date": "2017-01-05", "close": 5.83, "volume": 9734442.0}, {"date": "2017-01-06", "close": 5.67, "volume": 8098916.0}, {"date": "2017-01-09", "close": 5.66, "volume": 6584139.0}, {"date": "2017-01-10", "close": 5.82, "volume": 7947315.0}, {"date": "2017-01-11", "close": 5.79, "volume": 7344015.0}, {"date": "2017-01-12", "close": 5.81, "volume": 7483459.0}, {"date": "2017-01-13", "close": 5.97, "volume": 4793013.0}, {"date": "2017-01-17", "close": 6.09, "volume": 6669580.0}, {"date": "2017-01-18", "close": 6.06, "volume": 6287942.0}, {"date": "2017-01-19", "close": 6.04, "volume": 5168279.0}, {"date": "2017-01-20", "close": 6.14, "volume": 6118712.0}, {"date": "2017-01-23", "close": 6.45, "volume": 8593096.0}, {"date": "2017-01-24", "close": 6.33, "volume": 10964500.0}, {"date": "2017-01-25", "close": 6.3, "volume": 7115255.0}, {"date": "2017-01-26", "close": 6.13, "volume": 6269286.0}, {"date": "2017-01-27", "close": 6.34, "volume": 5002399.0}, {"date": "2017-01-30", "close": 6.29, "volume": 6600173.0}, {"date": "2017-01-31", "close": 6.44, "volume": 7014049.0}, {"date": "2017-02-01", "close": 6.49, "volume": 7512305.0}, {"date": "2017-02-02", "close": 6.48, "volume": 5094336.0}, {"date": "2017-02-03", "close": 6.54, "volume": 3807193.0}, {"date": "2017-02-06", "close": 6.72, "volume": 5833509.0}, {"date": "2017-02-07", "close": 6.6, "volume": 5734293.0}, {"date": "2017-02-08", "close": 6.7, "volume": 4812274.0}, {"date": "2017-02-09", "close": 6.49, "volume": 7473344.0}, {"date": "2017-02-10", "close": 6.58, "volume": 4966045.0}, {"date": "2017-02-13", "close": 6.49, "volume": 4018015.0}, {"date": "2017-02-14", "close": 6.53, "volume": 5579660.0}, {"date": "2017-02-15", "close": 6.45, "volume": 6050372.0}, {"date": "2017-02-16", "close": 6.57, "volume": 5279506.0}, {"date": "2017-02-17", "close": 6.58, "volume": 6637918.0}, {"date": "2017-02-21", "close": 6.61, "volume": 5968162.0}, {"date": "2017-02-22", "close": 6.36, "volume": 7993545.0}, {"date": "2017-02-23", "close": 6.07, "volume": 11304310.0}, {"date": "2017-02-24", "close": 5.9, "volume": 8546816.0}, {"date": "2017-02-27", "close": 5.58, "volume": 10686670.0}, {"date": "2017-02-28", "close": 5.58, "volume": 9392649.0}, {"date": "2017-03-01", "close": 5.6, "volume": 7736834.0}, {"date": "2017-03-02", "close": 5.16, "volume": 9024741.0}, {"date": "2017-03-03", "close": 5.26, "volume": 8607426.0}, {"date": "2017-03-06", "close": 5.0, "volume": 7694004.0}, {"date": "2017-03-07", "close": 4.93, "volume": 5801941.0}, {"date": "2017-03-08", "close": 4.81, "volume": 5579013.0}, {"date": "2017-03-09", "close": 4.72, "volume": 5102290.0}, {"date": "2017-03-10", "close": 4.84, "volume": 6827673.0}, {"date": "2017-03-13", "close": 4.9, "volume": 5871057.0}, {"date": "2017-03-14", "close": 4.66, "volume": 8073687.0}, {"date": "2017-03-15", "close": 5.07, "volume": 8502461.0}, {"date": "2017-03-16", "close": 5.06, "volume": 7053509.0}, {"date": "2017-03-17", "close": 5.04, "volume": 8954762.0}, {"date": "2017-03-20", "close": 5.11, "volume": 4179929.0}, {"date": "2017-03-21", "close": 5.14, "volume": 7873679.0}, {"date": "2017-03-22", "close": 5.16, "volume": 6103225.0}, {"date": "2017-03-23", "close": 5.08, "volume": 5245532.0}, {"date": "2017-03-24", "close": 5.06, "volume": 4190866.0}, {"date": "2017-03-27", "close": 5.21, "volume": 4726936.0}, {"date": "2017-03-28", "close": 5.17, "volume": 3996620.0}, {"date": "2017-03-29", "close": 5.18, "volume": 2920408.0}, {"date": "2017-03-30", "close": 5.19, "volume": 3206859.0}, {"date": "2017-03-31", "close": 5.29, "volume": 5635389.0}, {"date": "2017-04-03", "close": 5.33, "volume": 4628072.0}, {"date": "2017-04-04", "close": 5.4, "volume": 4121514.0}, {"date": "2017-04-05", "close": 5.38, "volume": 4604822.0}, {"date": "2017-04-06", "close": 5.4, "volume": 4484714.0}, {"date": "2017-04-07", "close": 5.4, "volume": 5163720.0}, {"date": "2017-04-10", "close": 5.37, "volume": 3736688.0}, {"date": "2017-04-11", "close": 5.63, "volume": 6385291.0}, {"date": "2017-04-12", "close": 5.64, "volume": 6305322.0}, {"date": "2017-04-13", "close": 6.0, "volume": 15569560.0}, {"date": "2017-04-17", "close": 5.81, "volume": 8059360.0}, {"date": "2017-04-18", "close": 5.84, "volume": 6941789.0}, {"date": "2017-04-19", "close": 5.52, "volume": 11623210.0}, {"date": "2017-04-20", "close": 5.56, "volume": 7785659.0}, {"date": "2017-04-21", "close": 5.47, "volume": 6684605.0}, {"date": "2017-04-24", "close": 5.5, "volume": 6703686.0}, {"date": "2017-04-25", "close": 5.32, "volume": 10710570.0}, {"date": "2017-04-26", "close": 5.51, "volume": 9268202.0}, {"date": "2017-04-27", "close": 5.33, "volume": 7703147.0}, {"date": "2017-04-28", "close": 5.45, "volume": 7578793.0}, {"date": "2017-05-01", "close": 5.28, "volume": 7464028.0}, {"date": "2017-05-02", "close": 5.29, "volume": 6000341.0}, {"date": "2017-05-03", "close": 5.27, "volume": 6980990.0}, {"date": "2017-05-04", "close": 5.14, "volume": 7112185.0}, {"date": "2017-05-05", "close": 5.3, "volume": 7311072.0}, {"date": "2017-05-08", "close": 5.43, "volume": 8140136.0}, {"date": "2017-05-09", "close": 5.39, "volume": 4795236.0}, {"date": "2017-05-10", "close": 5.44, "volume": 7258999.0}, {"date": "2017-05-11", "close": 5.65, "volume": 6182478.0}, {"date": "2017-05-12", "close": 5.75, "volume": 7281518.0}, {"date": "2017-05-15", "close": 5.84, "volume": 7004288.0}, {"date": "2017-05-16", "close": 5.95, "volume": 5552138.0}, {"date": "2017-05-17", "close": 6.02, "volume": 10302740.0}, {"date": "2017-05-18", "close": 5.76, "volume": 8347848.0}, {"date": "2017-05-19", "close": 5.88, "volume": 11337190.0}, {"date": "2017-05-22", "close": 6.05, "volume": 6848008.0}, {"date": "2017-05-23", "close": 5.87, "volume": 6090640.0}, {"date": "2017-05-24", "close": 5.96, "volume": 4825108.0}, {"date": "2017-05-25", "close": 5.98, "volume": 5113189.0}, {"date": "2017-05-26", "close": 6.02, "volume": 4443331.0}, {"date": "2017-05-30", "close": 5.86, "volume": 4757174.0}, {"date": "2017-05-31", "close": 5.74, "volume": 5877113.0}, {"date": "2017-06-01", "close": 5.72, "volume": 4480653.0}, {"date": "2017-06-02", "close": 5.73, "volume": 4495905.0}, {"date": "2017-06-05", "close": 5.73, "volume": 3891462.0}, {"date": "2017-06-06", "close": 5.92, "volume": 6187614.0}, {"date": "2017-06-07", "close": 5.87, "volume": 5509972.0}, {"date": "2017-06-08", "close": 5.98, "volume": 4877815.0}, {"date": "2017-06-09", "close": 5.82, "volume": 5084449.0}, {"date": "2017-06-12", "close": 5.54, "volume": 8475493.0}, {"date": "2017-06-13", "close": 5.54, "volume": 7274206.0}, {"date": "2017-06-14", "close": 5.3, "volume": 8137206.0}, {"date": "2017-06-15", "close": 5.05, "volume": 9171105.0}, {"date": "2017-06-16", "close": 5.06, "volume": 31313570.0}, {"date": "2017-06-19", "close": 5.18, "volume": 7566463.0}, {"date": "2017-06-20", "close": 5.11, "volume": 4188247.0}, {"date": "2017-06-21", "close": 5.19, "volume": 4662123.0}, {"date": "2017-06-22", "close": 5.36, "volume": 4910160.0}, {"date": "2017-06-23", "close": 5.32, "volume": 5956376.0}, {"date": "2017-06-26", "close": 5.31, "volume": 5298314.0}, {"date": "2017-06-27", "close": 5.17, "volume": 4321156.0}, {"date": "2017-06-28", "close": 5.27, "volume": 3908739.0}, {"date": "2017-06-29", "close": 5.09, "volume": 3456710.0}, {"date": "2017-06-30", "close": 5.1, "volume": 3814369.0}, {"date": "2017-07-03", "close": 4.91, "volume": 3492827.0}, {"date": "2017-07-05", "close": 4.99, "volume": 4156617.0}, {"date": "2017-07-06", "close": 4.94, "volume": 3910790.0}, {"date": "2017-07-07", "close": 4.97, "volume": 5562817.0}, {"date": "2017-07-10", "close": 5.2, "volume": 5411406.0}, {"date": "2017-07-11", "close": 5.18, "volume": 4113757.0}, {"date": "2017-07-12", "close": 5.26, "volume": 4223011.0}, {"date": "2017-07-13", "close": 5.03, "volume": 4491651.0}, {"date": "2017-07-14", "close": 5.19, "volume": 5551916.0}, {"date": "2017-07-17", "close": 5.3, "volume": 3572634.0}, {"date": "2017-07-18", "close": 5.23, "volume": 3579010.0}, {"date": "2017-07-19", "close": 5.25, "volume": 1958623.0}, {"date": "2017-07-20", "close": 5.27, "volume": 2308751.0}, {"date": "2017-07-21", "close": 5.38, "volume": 2938439.0}, {"date": "2017-07-24", "close": 5.21, "volume": 2246629.0}, {"date": "2017-07-25", "close": 5.19, "volume": 4661833.0}, {"date": "2017-07-26", "close": 5.45, "volume": 4898218.0}, {"date": "2017-07-27", "close": 5.27, "volume": 6047349.0}, {"date": "2017-07-28", "close": 5.38, "volume": 3348395.0}, {"date": "2017-07-31", "close": 5.41, "volume": 2910484.0}, {"date": "2017-08-01", "close": 5.54, "volume": 4392137.0}, {"date": "2017-08-02", "close": 5.43, "volume": 4695316.0}, {"date": "2017-08-03", "close": 5.09, "volume": 6912569.0}, {"date": "2017-08-04", "close": 5.0, "volume": 4833224.0}, {"date": "2017-08-07", "close": 4.89, "volume": 4456413.0}, {"date": "2017-08-08", "close": 4.84, "volume": 3689952.0}, {"date": "2017-08-09", "close": 5.03, "volume": 4262120.0}, {"date": "2017-08-10", "close": 5.0, "volume": 5610703.0}, {"date": "2017-08-11", "close": 5.01, "volume": 4021608.0}, {"date": "2017-08-14", "close": 4.87, "volume": 3522280.0}, {"date": "2017-08-15", "close": 4.73, "volume": 2854783.0}, {"date": "2017-08-16", "close": 4.85, "volume": 3860050.0}, {"date": "2017-08-17", "close": 4.86, "volume": 3394835.0}, {"date": "2017-08-18", "close": 4.87, "volume": 4648187.0}, {"date": "2017-08-21", "close": 4.97, "volume": 3403597.0}, {"date": "2017-08-22", "close": 5.0, "volume": 2972220.0}, {"date": "2017-08-23", "close": 5.06, "volume": 3112149.0}, {"date": "2017-08-24", "close": 5.08, "volume": 2816956.0}, {"date": "2017-08-25", "close": 5.01, "volume": 2809222.0}, {"date": "2017-08-28", "close": 5.31, "volume": 4526213.0}, {"date": "2017-08-29", "close": 5.26, "volume": 5377379.0}, {"date": "2017-08-30", "close": 5.15, "volume": 2740544.0}, {"date": "2017-08-31", "close": 5.28, "volume": 3761157.0}, {"date": "2017-09-01", "close": 5.33, "volume": 2960149.0}, {"date": "2017-09-05", "close": 5.46, "volume": 4501393.0}, {"date": "2017-09-06", "close": 5.46, "volume": 4590532.0}, {"date": "2017-09-07", "close": 5.46, "volume": 4004413.0}, {"date": "2017-09-08", "close": 5.23, "volume": 5623668.0}, {"date": "2017-09-11", "close": 5.13, "volume": 4523727.0}, {"date": "2017-09-12", "close": 5.21, "volume": 3665663.0}, {"date": "2017-09-13", "close": 5.07, "volume": 3916157.0}, {"date": "2017-09-14", "close": 5.09, "volume": 3031858.0}, {"date": "2017-09-15", "close": 5.06, "volume": 12736960.0}, {"date": "2017-09-18", "close": 5.0, "volume": 3353036.0}, {"date": "2017-09-19", "close": 5.13, "volume": 3836855.0}, {"date": "2017-09-20", "close": 5.06, "volume": 5769129.0}, {"date": "2017-09-21", "close": 5.1, "volume": 3699409.0}, {"date": "2017-09-22", "close": 5.13, "volume": 2442628.0}, {"date": "2017-09-25", "close": 5.12, "volume": 4590628.0}, {"date": "2017-09-26", "close": 4.99, "volume": 5022983.0}, {"date": "2017-09-27", "close": 5.08, "volume": 3883920.0}, {"date": "2017-09-28", "close": 4.99, "volume": 3993754.0}, {"date": "2017-09-29", "close": 5.02, "volume": 2823839.0}, {"date": "2017-10-02", "close": 5.11, "volume": 4504586.0}, {"date": "2017-10-03", "close": 5.21, "volume": 3425912.0}, {"date": "2017-10-04", "close": 5.29, "volume": 3257100.0}, {"date": "2017-10-05", "close": 5.17, "volume": 3206886.0}, {"date": "2017-10-06", "close": 5.31, "volume": 3997984.0}, {"date": "2017-10-09", "close": 5.36, "volume": 3723424.0}, {"date": "2017-10-10", "close": 5.23, "volume": 2798996.0}, {"date": "2017-10-11", "close": 5.22, "volume": 2689926.0}, {"date": "2017-10-12", "close": 5.22, "volume": 1537141.0}, {"date": "2017-10-13", "close": 5.25, "volume": 2315266.0}, {"date": "2017-10-16", "close": 5.21, "volume": 2771172.0}, {"date": "2017-10-17", "close": 5.05, "volume": 3281390.0}, {"date": "2017-10-18", "close": 5.03, "volume": 2545320.0}, {"date": "2017-10-19", "close": 5.06, "volume": 2372831.0}, {"date": "2017-10-20", "close": 5.0, "volume": 3030725.0}, {"date": "2017-10-23", "close": 5.01, "volume": 2593343.0}, {"date": "2017-10-24", "close": 5.01, "volume": 2414670.0}, {"date": "2017-10-25", "close": 5.06, "volume": 3269211.0}, {"date": "2017-10-26", "close": 4.84, "volume": 5459502.0}, {"date": "2017-10-27", "close": 4.76, "volume": 5558610.0}, {"date": "2017-10-30", "close": 4.84, "volume": 3547680.0}, {"date": "2017-10-31", "close": 4.72, "volume": 4198830.0}, {"date": "2017-11-01", "close": 4.63, "volume": 4701409.0}, {"date": "2017-11-02", "close": 4.58, "volume": 4472781.0}, {"date": "2017-11-03", "close": 4.45, "volume": 4131429.0}, {"date": "2017-11-06", "close": 4.51, "volume": 4714544.0}, {"date": "2017-11-07", "close": 4.59, "volume": 8446414.0}, {"date": "2017-11-08", "close": 4.61, "volume": 2999376.0}, {"date": "2017-11-09", "close": 4.19, "volume": 12395100.0}, {"date": "2017-11-10", "close": 4.04, "volume": 5913954.0}, {"date": "2017-11-13", "close": 3.93, "volume": 6824341.0}, {"date": "2017-11-14", "close": 3.75, "volume": 11886540.0}, {"date": "2017-11-15", "close": 3.95, "volume": 7396855.0}, {"date": "2017-11-16", "close": 3.96, "volume": 3877705.0}, {"date": "2017-11-17", "close": 3.88, "volume": 6917085.0}, {"date": "2017-11-20", "close": 3.85, "volume": 4594464.0}, {"date": "2017-11-21", "close": 3.92, "volume": 3191591.0}, {"date": "2017-11-22", "close": 3.88, "volume": 3437096.0}, {"date": "2017-11-24", "close": 3.85, "volume": 1523758.0}, {"date": "2017-11-27", "close": 3.83, "volume": 3099476.0}, {"date": "2017-11-28", "close": 3.8, "volume": 2653401.0}, {"date": "2017-11-29", "close": 3.73, "volume": 2453792.0}, {"date": "2017-11-30", "close": 3.74, "volume": 5300232.0}, {"date": "2017-12-01", "close": 3.72, "volume": 4698397.0}, {"date": "2017-12-04", "close": 3.68, "volume": 5157452.0}, {"date": "2017-12-05", "close": 3.6, "volume": 4593696.0}, {"date": "2017-12-06", "close": 3.54, "volume": 3749716.0}, {"date": "2017-12-07", "close": 3.46, "volume": 4197500.0}, {"date": "2017-12-08", "close": 3.57, "volume": 5952869.0}, {"date": "2017-12-11", "close": 3.62, "volume": 4361273.0}, {"date": "2017-12-12", "close": 3.59, "volume": 3263937.0}, {"date": "2017-12-13", "close": 3.8, "volume": 5881451.0}, {"date": "2017-12-14", "close": 3.81, "volume": 4993757.0}, {"date": "2017-12-15", "close": 3.91, "volume": 10226300.0}, {"date": "2017-12-18", "close": 3.91, "volume": 4184475.0}, {"date": "2017-12-19", "close": 3.95, "volume": 5507600.0}, {"date": "2017-12-20", "close": 3.98, "volume": 4626023.0}, {"date": "2017-12-21", "close": 3.95, "volume": 4011924.0}, {"date": "2017-12-22", "close": 4.05, "volume": 3215918.0}, {"date": "2017-12-26", "close": 4.12, "volume": 3096031.0}, {"date": "2017-12-27", "close": 4.01, "volume": 3854720.0}, {"date": "2017-12-28", "close": 4.03, "volume": 2475308.0}, {"date": "2017-12-29", "close": 3.97, "volume": 2658632.0}, {"date": "2018-01-02", "close": 4.24, "volume": 5133266.0}, {"date": "2018-01-03", "close": 4.09, "volume": 5287284.0}, {"date": "2018-01-04", "close": 4.14, "volume": 3053921.0}, {"date": "2018-01-05", "close": 4.05, "volume": 2787918.0}, {"date": "2018-01-08", "close": 3.97, "volume": 5082211.0}, {"date": "2018-01-09", "close": 4.04, "volume": 5594076.0}, {"date": "2018-01-10", "close": 4.26, "volume": 5741037.0}, {"date": "2018-01-11", "close": 4.49, "volume": 6970116.0}, {"date": "2018-01-12", "close": 4.41, "volume": 5519813.0}, {"date": "2018-01-16", "close": 4.36, "volume": 4591665.0}, {"date": "2018-01-17", "close": 4.36, "volume": 3278202.0}, {"date": "2018-01-18", "close": 4.18, "volume": 3379635.0}, {"date": "2018-01-19", "close": 4.26, "volume": 2271401.0}, {"date": "2018-01-22", "close": 4.24, "volume": 2300273.0}, {"date": "2018-01-23", "close": 4.27, "volume": 4039046.0}, {"date": "2018-01-24", "close": 4.37, "volume": 4827155.0}, {"date": "2018-01-25", "close": 4.12, "volume": 5816356.0}, {"date": "2018-01-26", "close": 4.13, "volume": 3497014.0}, {"date": "2018-01-29", "close": 3.83, "volume": 8211436.0}, {"date": "2018-01-30", "close": 3.71, "volume": 7672007.0}, {"date": "2018-01-31", "close": 3.84, "volume": 6501912.0}, {"date": "2018-02-01", "close": 3.82, "volume": 3386367.0}, {"date": "2018-02-02", "close": 3.58, "volume": 6220781.0}, {"date": "2018-02-05", "close": 3.68, "volume": 8132059.0}, {"date": "2018-02-06", "close": 3.63, "volume": 5519247.0}, {"date": "2018-02-07", "close": 3.57, "volume": 5088642.0}, {"date": "2018-02-08", "close": 3.59, "volume": 5794728.0}, {"date": "2018-02-09", "close": 3.49, "volume": 7052297.0}, {"date": "2018-02-12", "close": 3.75, "volume": 5313430.0}, {"date": "2018-02-13", "close": 3.87, "volume": 3870118.0}, {"date": "2018-02-14", "close": 4.02, "volume": 7660597.0}, {"date": "2018-02-15", "close": 3.91, "volume": 6080369.0}, {"date": "2018-02-16", "close": 3.98, "volume": 6441157.0}, {"date": "2018-02-20", "close": 3.75, "volume": 4095182.0}, {"date": "2018-02-21", "close": 3.77, "volume": 4345538.0}, {"date": "2018-02-22", "close": 3.73, "volume": 2385523.0}, {"date": "2018-02-23", "close": 3.79, "volume": 2344989.0}, {"date": "2018-02-26", "close": 3.85, "volume": 3675268.0}, {"date": "2018-02-27", "close": 3.75, "volume": 2743978.0}, {"date": "2018-02-28", "close": 3.66, "volume": 3894046.0}, {"date": "2018-03-01", "close": 3.7, "volume": 4320949.0}, {"date": "2018-03-02", "close": 3.7, "volume": 4227102.0}, {"date": "2018-03-05", "close": 3.7, "volume": 3337100.0}, {"date": "2018-03-06", "close": 3.96, "volume": 4879401.0}, {"date": "2018-03-07", "close": 3.82, "volume": 3241616.0}, {"date": "2018-03-08", "close": 3.85, "volume": 2252716.0}, {"date": "2018-03-09", "close": 3.84, "volume": 2164137.0}, {"date": "2018-03-12", "close": 3.93, "volume": 2813252.0}, {"date": "2018-03-13", "close": 4.04, "volume": 3061897.0}, {"date": "2018-03-14", "close": 3.97, "volume": 2548764.0}, {"date": "2018-03-15", "close": 3.86, "volume": 2164449.0}, {"date": "2018-03-16", "close": 3.85, "volume": 8150597.0}, {"date": "2018-03-19", "close": 3.33, "volume": 21326190.0}, {"date": "2018-03-20", "close": 3.27, "volume": 6413586.0}, {"date": "2018-03-21", "close": 3.56, "volume": 8959322.0}, {"date": "2018-03-22", "close": 3.55, "volume": 4784670.0}, {"date": "2018-03-23", "close": 3.65, "volume": 5780943.0}, {"date": "2018-03-26", "close": 3.63, "volume": 3689047.0}, {"date": "2018-03-27", "close": 3.57, "volume": 4441245.0}, {"date": "2018-03-28", "close": 3.6, "volume": 4631001.0}, {"date": "2018-03-29", "close": 3.67, "volume": 3217092.0}, {"date": "2018-04-02", "close": 3.63, "volume": 3973691.0}, {"date": "2018-04-03", "close": 3.57, "volume": 5281838.0}, {"date": "2018-04-04", "close": 3.6, "volume": 2742079.0}, {"date": "2018-04-05", "close": 3.69, "volume": 4333331.0}, {"date": "2018-04-06", "close": 3.63, "volume": 4892971.0}, {"date": "2018-04-09", "close": 3.58, "volume": 2810746.0}, {"date": "2018-04-10", "close": 3.62, "volume": 3412329.0}, {"date": "2018-04-11", "close": 3.69, "volume": 6215207.0}, {"date": "2018-04-12", "close": 3.71, "volume": 3572597.0}, {"date": "2018-04-13", "close": 3.76, "volume": 3159225.0}, {"date": "2018-04-16", "close": 3.65, "volume": 3312423.0}, {"date": "2018-04-17", "close": 3.76, "volume": 4033441.0}, {"date": "2018-04-18", "close": 3.83, "volume": 6737931.0}, {"date": "2018-04-19", "close": 3.92, "volume": 4076350.0}, {"date": "2018-04-20", "close": 3.92, "volume": 3057842.0}, {"date": "2018-04-23", "close": 3.78, "volume": 3010599.0}, {"date": "2018-04-24", "close": 3.88, "volume": 2739536.0}, {"date": "2018-04-25", "close": 3.9, "volume": 3014578.0}, {"date": "2018-04-26", "close": 3.86, "volume": 3687827.0}, {"date": "2018-04-27", "close": 3.85, "volume": 3257541.0}, {"date": "2018-04-30", "close": 3.83, "volume": 6333634.0}, {"date": "2018-05-01", "close": 3.85, "volume": 2783889.0}, {"date": "2018-05-02", "close": 3.87, "volume": 4528349.0}, {"date": "2018-05-03", "close": 3.87, "volume": 2302213.0}, {"date": "2018-05-04", "close": 3.93, "volume": 2059061.0}, {"date": "2018-05-07", "close": 3.96, "volume": 2525724.0}, {"date": "2018-05-08", "close": 3.97, "volume": 3323784.0}, {"date": "2018-05-09", "close": 3.95, "volume": 3006106.0}, {"date": "2018-05-10", "close": 3.96, "volume": 5880867.0}, {"date": "2018-05-11", "close": 3.93, "volume": 2498845.0}, {"date": "2018-05-14", "close": 3.92, "volume": 2544602.0}, {"date": "2018-05-15", "close": 3.91, "volume": 3578923.0}, {"date": "2018-05-16", "close": 3.9, "volume": 2641043.0}, {"date": "2018-05-17", "close": 3.95, "volume": 3379101.0}, {"date": "2018-05-18", "close": 3.96, "volume": 4129045.0}, {"date": "2018-05-21", "close": 3.98, "volume": 3009301.0}, {"date": "2018-05-22", "close": 3.93, "volume": 3592938.0}, {"date": "2018-05-23", "close": 3.96, "volume": 3059736.0}, {"date": "2018-05-24", "close": 3.97, "volume": 3918160.0}, {"date": "2018-05-25", "close": 3.96, "volume": 3551697.0}, {"date": "2018-05-29", "close": 3.89, "volume": 6213965.0}, {"date": "2018-05-30", "close": 3.89, "volume": 3799949.0}, {"date": "2018-05-31", "close": 3.76, "volume": 4093521.0}, {"date": "2018-06-01", "close": 3.71, "volume": 3291000.0}, {"date": "2018-06-04", "close": 3.61, "volume": 3059090.0}, {"date": "2018-06-05", "close": 3.73, "volume": 5287698.0}, {"date": "2018-06-06", "close": 3.78, "volume": 3694163.0}, {"date": "2018-06-07", "close": 3.78, "volume": 5277417.0}, {"date": "2018-06-08", "close": 3.74, "volume": 2360404.0}, {"date": "2018-06-11", "close": 3.82, "volume": 4669333.0}, {"date": "2018-06-12", "close": 3.93, "volume": 3643127.0}, {"date": "2018-06-13", "close": 3.92, "volume": 2693125.0}, {"date": "2018-06-14", "close": 3.91, "volume": 3087234.0}, {"date": "2018-06-15", "close": 3.84, "volume": 7862419.0}, {"date": "2018-06-18", "close": 3.85, "volume": 1991564.0}, {"date": "2018-06-19", "close": 3.83, "volume": 2172382.0}, {"date": "2018-06-20", "close": 3.83, "volume": 1717471.0}, {"date": "2018-06-21", "close": 3.83, "volume": 2140139.0}, {"date": "2018-06-22", "close": 3.87, "volume": 3316061.0}, {"date": "2018-06-25", "close": 3.7, "volume": 3987174.0}, {"date": "2018-06-26", "close": 3.67, "volume": 3161493.0}, {"date": "2018-06-27", "close": 3.53, "volume": 4050625.0}, {"date": "2018-06-28", "close": 3.44, "volume": 4181598.0}, {"date": "2018-06-29", "close": 3.48, "volume": 3484898.0}, {"date": "2018-07-02", "close": 3.47, "volume": 2749366.0}, {"date": "2018-07-03", "close": 3.56, "volume": 2038303.0}, {"date": "2018-07-05", "close": 3.64, "volume": 2737642.0}, {"date": "2018-07-06", "close": 3.73, "volume": 2642802.0}, {"date": "2018-07-09", "close": 3.67, "volume": 2897499.0}, {"date": "2018-07-10", "close": 3.63, "volume": 2162187.0}, {"date": "2018-07-11", "close": 3.42, "volume": 4687284.0}, {"date": "2018-07-12", "close": 3.49, "volume": 1742238.0}, {"date": "2018-07-13", "close": 3.46, "volume": 2221087.0}, {"date": "2018-07-16", "close": 3.43, "volume": 2976425.0}, {"date": "2018-07-17", "close": 3.36, "volume": 4627541.0}, {"date": "2018-07-18", "close": 3.45, "volume": 10629130.0}, {"date": "2018-07-19", "close": 3.24, "volume": 10975020.0}, {"date": "2018-07-20", "close": 3.22, "volume": 8118614.0}, {"date": "2018-07-23", "close": 3.39, "volume": 8529469.0}, {"date": "2018-07-24", "close": 3.45, "volume": 6279167.0}, {"date": "2018-07-25", "close": 3.53, "volume": 3571767.0}, {"date": "2018-07-26", "close": 3.24, "volume": 14278750.0}, {"date": "2018-07-27", "close": 3.15, "volume": 8984225.0}, {"date": "2018-07-30", "close": 3.13, "volume": 5665756.0}, {"date": "2018-07-31", "close": 3.2, "volume": 6482573.0}, {"date": "2018-08-01", "close": 3.09, "volume": 4464133.0}, {"date": "2018-08-02", "close": 2.99, "volume": 4631737.0}, {"date": "2018-08-03", "close": 3.06, "volume": 5572832.0}, {"date": "2018-08-06", "close": 3.01, "volume": 2845451.0}, {"date": "2018-08-07", "close": 2.92, "volume": 2928773.0}, {"date": "2018-08-08", "close": 2.87, "volume": 4795831.0}, {"date": "2018-08-09", "close": 3.11, "volume": 6443638.0}, {"date": "2018-08-10", "close": 3.03, "volume": 3788201.0}, {"date": "2018-08-13", "close": 2.95, "volume": 4968966.0}, {"date": "2018-08-14", "close": 2.85, "volume": 4084328.0}, {"date": "2018-08-15", "close": 2.69, "volume": 10158190.0}, {"date": "2018-08-16", "close": 2.63, "volume": 7630885.0}, {"date": "2018-08-17", "close": 2.74, "volume": 7260860.0}, {"date": "2018-08-20", "close": 2.7, "volume": 4290515.0}, {"date": "2018-08-21", "close": 2.8, "volume": 3246388.0}, {"date": "2018-08-22", "close": 2.86, "volume": 2620346.0}, {"date": "2018-08-23", "close": 2.69, "volume": 4780031.0}, {"date": "2018-08-24", "close": 2.88, "volume": 6026296.0}, {"date": "2018-08-27", "close": 2.99, "volume": 4123463.0}, {"date": "2018-08-28", "close": 2.83, "volume": 5310149.0}, {"date": "2018-08-29", "close": 2.87, "volume": 2902917.0}, {"date": "2018-08-30", "close": 2.8, "volume": 4648629.0}, {"date": "2018-08-31", "close": 2.84, "volume": 2955832.0}, {"date": "2018-09-04", "close": 2.76, "volume": 8491753.0}, {"date": "2018-09-05", "close": 2.81, "volume": 4322278.0}, {"date": "2018-09-06", "close": 2.77, "volume": 5551021.0}, {"date": "2018-09-07", "close": 2.71, "volume": 4083168.0}, {"date": "2018-09-10", "close": 2.71, "volume": 4234373.0}, {"date": "2018-09-11", "close": 2.7, "volume": 4521852.0}, {"date": "2018-09-12", "close": 2.94, "volume": 8013578.0}, {"date": "2018-09-13", "close": 2.85, "volume": 4080639.0}, {"date": "2018-09-14", "close": 2.83, "volume": 3434356.0}, {"date": "2018-09-17", "close": 3.0, "volume": 10032760.0}, {"date": "2018-09-18", "close": 2.99, "volume": 5729061.0}, {"date": "2018-09-19", "close": 3.04, "volume": 8560383.0}, {"date": "2018-09-20", "close": 3.04, "volume": 6841173.0}, {"date": "2018-09-21", "close": 2.98, "volume": 17180330.0}, {"date": "2018-09-24", "close": 2.95, "volume": 6006166.0}, {"date": "2018-09-25", "close": 2.94, "volume": 5038468.0}, {"date": "2018-09-26", "close": 2.86, "volume": 4337595.0}, {"date": "2018-09-27", "close": 2.71, "volume": 5199017.0}, {"date": "2018-09-28", "close": 2.79, "volume": 4878983.0}, {"date": "2018-10-01", "close": 2.8, "volume": 2571967.0}, {"date": "2018-10-02", "close": 2.92, "volume": 5399499.0}, {"date": "2018-10-03", "close": 2.93, "volume": 3212705.0}, {"date": "2018-10-04", "close": 2.9, "volume": 4376962.0}, {"date": "2018-10-05", "close": 2.88, "volume": 3168125.0}, {"date": "2018-10-08", "close": 2.85, "volume": 4669533.0}, {"date": "2018-10-09", "close": 2.83, "volume": 4675305.0}, {"date": "2018-10-10", "close": 2.79, "volume": 5801225.0}, {"date": "2018-10-11", "close": 2.96, "volume": 7084344.0}, {"date": "2018-10-12", "close": 2.9, "volume": 5796325.0}, {"date": "2018-10-15", "close": 2.92, "volume": 5227480.0}, {"date": "2018-10-16", "close": 2.99, "volume": 7786040.0}, {"date": "2018-10-17", "close": 3.04, "volume": 5323668.0}, {"date": "2018-10-18", "close": 2.89, "volume": 4211783.0}, {"date": "2018-10-19", "close": 2.93, "volume": 4495599.0}, {"date": "2018-10-22", "close": 2.85, "volume": 3267513.0}, {"date": "2018-10-23", "close": 2.74, "volume": 6763195.0}, {"date": "2018-10-24", "close": 2.64, "volume": 5188550.0}, {"date": "2018-10-25", "close": 2.45, "volume": 9745867.0}, {"date": "2018-10-26", "close": 2.45, "volume": 8223102.0}, {"date": "2018-10-29", "close": 2.43, "volume": 5696066.0}, {"date": "2018-10-30", "close": 2.46, "volume": 4595060.0}, {"date": "2018-10-31", "close": 2.4, "volume": 5506497.0}, {"date": "2018-11-01", "close": 2.56, "volume": 5597508.0}, {"date": "2018-11-02", "close": 2.58, "volume": 4425164.0}, {"date": "2018-11-05", "close": 2.59, "volume": 3179130.0}, {"date": "2018-11-06", "close": 2.49, "volume": 4851431.0}, {"date": "2018-11-07", "close": 2.43, "volume": 4627156.0}, {"date": "2018-11-08", "close": 2.45, "volume": 4731553.0}, {"date": "2018-11-09", "close": 2.43, "volume": 4944178.0}, {"date": "2018-11-12", "close": 2.32, "volume": 6769982.0}, {"date": "2018-11-13", "close": 2.22, "volume": 7324016.0}, {"date": "2018-11-14", "close": 2.33, "volume": 8503356.0}, {"date": "2018-11-15", "close": 2.51, "volume": 5366448.0}, {"date": "2018-11-16", "close": 2.58, "volume": 9069233.0}, {"date": "2018-11-19", "close": 2.57, "volume": 4206979.0}, {"date": "2018-11-20", "close": 2.47, "volume": 6321067.0}, {"date": "2018-11-21", "close": 2.59, "volume": 3231951.0}, {"date": "2018-11-23", "close": 2.55, "volume": 2703287.0}, {"date": "2018-11-26", "close": 2.46, "volume": 4197718.0}, {"date": "2018-11-27", "close": 2.42, "volume": 3806757.0}, {"date": "2018-11-28", "close": 2.59, "volume": 5531757.0}, {"date": "2018-11-29", "close": 2.42, "volume": 5487915.0}, {"date": "2018-11-30", "close": 2.38, "volume": 4850773.0}, {"date": "2018-12-03", "close": 2.46, "volume": 5142639.0}, {"date": "2018-12-04", "close": 2.37, "volume": 6530115.0}, {"date": "2018-12-06", "close": 2.34, "volume": 6128119.0}, {"date": "2018-12-07", "close": 2.41, "volume": 5590263.0}, {"date": "2018-12-10", "close": 2.36, "volume": 3902302.0}, {"date": "2018-12-11", "close": 2.32, "volume": 4102290.0}, {"date": "2018-12-12", "close": 2.36, "volume": 3836627.0}, {"date": "2018-12-13", "close": 2.36, "volume": 2754415.0}, {"date": "2018-12-14", "close": 2.3, "volume": 2950357.0}, {"date": "2018-12-17", "close": 2.45, "volume": 5904654.0}, {"date": "2018-12-18", "close": 2.54, "volume": 5792976.0}, {"date": "2018-12-19", "close": 2.36, "volume": 7083414.0}, {"date": "2018-12-20", "close": 2.44, "volume": 7459470.0}, {"date": "2018-12-21", "close": 2.41, "volume": 13762000.0}, {"date": "2018-12-24", "close": 2.33, "volume": 3851639.0}, {"date": "2018-12-26", "close": 2.42, "volume": 7365506.0}, {"date": "2018-12-27", "close": 2.35, "volume": 6945265.0}, {"date": "2018-12-28", "close": 2.33, "volume": 5477599.0}, {"date": "2018-12-31", "close": 2.36, "volume": 4269714.0}, {"date": "2019-01-02", "close": 2.47, "volume": 5503777.0}, {"date": "2019-01-03", "close": 2.52, "volume": 4535067.0}, {"date": "2019-01-04", "close": 2.58, "volume": 5374388.0}, {"date": "2019-01-07", "close": 2.55, "volume": 4555964.0}, {"date": "2019-01-08", "close": 2.78, "volume": 9595045.0}, {"date": "2019-01-09", "close": 2.93, "volume": 6077776.0}, {"date": "2019-01-10", "close": 2.79, "volume": 4759611.0}, {"date": "2019-01-11", "close": 2.71, "volume": 3779479.0}, {"date": "2019-01-14", "close": 2.74, "volume": 3884779.0}, {"date": "2019-01-15", "close": 2.48, "volume": 7116074.0}, {"date": "2019-01-16", "close": 2.51, "volume": 6075952.0}, {"date": "2019-01-17", "close": 2.46, "volume": 5252991.0}, {"date": "2019-01-18", "close": 2.41, "volume": 6087931.0}, {"date": "2019-01-22", "close": 2.36, "volume": 5131000.0}, {"date": "2019-01-23", "close": 2.33, "volume": 2936566.0}, {"date": "2019-01-24", "close": 2.36, "volume": 2777744.0}, {"date": "2019-01-25", "close": 2.49, "volume": 4639086.0}, {"date": "2019-01-28", "close": 2.49, "volume": 2669141.0}, {"date": "2019-01-29", "close": 2.59, "volume": 3638595.0}, {"date": "2019-01-30", "close": 2.58, "volume": 5833012.0}, {"date": "2019-01-31", "close": 2.7, "volume": 6624606.0}, {"date": "2019-02-01", "close": 2.64, "volume": 4237138.0}, {"date": "2019-02-04", "close": 2.61, "volume": 3291941.0}, {"date": "2019-02-05", "close": 2.7, "volume": 3128840.0}, {"date": "2019-02-06", "close": 2.62, "volume": 3426258.0}, {"date": "2019-02-07", "close": 2.57, "volume": 3751976.0}, {"date": "2019-02-08", "close": 2.63, "volume": 2373882.0}, {"date": "2019-02-11", "close": 2.58, "volume": 1901560.0}, {"date": "2019-02-12", "close": 2.54, "volume": 4682458.0}, {"date": "2019-02-13", "close": 2.55, "volume": 2898434.0}, {"date": "2019-02-14", "close": 2.58, "volume": 3336694.0}, {"date": "2019-02-15", "close": 2.69, "volume": 4317966.0}, {"date": "2019-02-19", "close": 2.92, "volume": 9569686.0}, {"date": "2019-02-20", "close": 2.93, "volume": 12928690.0}, {"date": "2019-02-21", "close": 2.74, "volume": 7340050.0}, {"date": "2019-02-22", "close": 2.59, "volume": 5593166.0}, {"date": "2019-02-25", "close": 2.57, "volume": 6417584.0}, {"date": "2019-02-26", "close": 2.62, "volume": 4081027.0}, {"date": "2019-02-27", "close": 2.41, "volume": 11240330.0}, {"date": "2019-02-28", "close": 2.4, "volume": 2779324.0}, {"date": "2019-03-01", "close": 2.29, "volume": 12599840.0}, {"date": "2019-03-04", "close": 2.3, "volume": 9030299.0}, {"date": "2019-03-05", "close": 2.35, "volume": 6132322.0}, {"date": "2019-03-06", "close": 2.23, "volume": 7551970.0}, {"date": "2019-03-07", "close": 2.24, "volume": 5077312.0}, {"date": "2019-03-08", "close": 2.3, "volume": 6398063.0}, {"date": "2019-03-11", "close": 2.3, "volume": 4588182.0}, {"date": "2019-03-12", "close": 2.38, "volume": 4453501.0}, {"date": "2019-03-13", "close": 2.42, "volume": 4335035.0}, {"date": "2019-03-14", "close": 2.33, "volume": 3043464.0}, {"date": "2019-03-15", "close": 2.47, "volume": 15657550.0}, {"date": "2019-03-18", "close": 2.4, "volume": 5868205.0}, {"date": "2019-03-19", "close": 2.4, "volume": 4757088.0}, {"date": "2019-03-20", "close": 2.46, "volume": 5617044.0}, {"date": "2019-03-21", "close": 2.46, "volume": 6003652.0}, {"date": "2019-03-22", "close": 2.43, "volume": 4235836.0}, {"date": "2019-03-25", "close": 2.45, "volume": 5181317.0}, {"date": "2019-03-26", "close": 2.46, "volume": 2941006.0}, {"date": "2019-03-27", "close": 2.42, "volume": 2028349.0}, {"date": "2019-03-28", "close": 2.34, "volume": 4264034.0}, {"date": "2019-03-29", "close": 2.3, "volume": 3584599.0}, {"date": "2019-04-01", "close": 2.23, "volume": 5810892.0}, {"date": "2019-04-02", "close": 2.23, "volume": 3410481.0}, {"date": "2019-04-03", "close": 2.3, "volume": 6184345.0}, {"date": "2019-04-04", "close": 2.4, "volume": 3837925.0}, {"date": "2019-04-05", "close": 2.4, "volume": 2780667.0}, {"date": "2019-04-08", "close": 2.45, "volume": 5134739.0}, {"date": "2019-04-09", "close": 2.4, "volume": 4258895.0}, {"date": "2019-04-10", "close": 2.37, "volume": 4201453.0}, {"date": "2019-04-11", "close": 2.29, "volume": 4930302.0}, {"date": "2019-04-12", "close": 2.23, "volume": 8272122.0}, {"date": "2019-04-15", "close": 2.27, "volume": 4517185.0}, {"date": "2019-04-16", "close": 2.29, "volume": 4749324.0}, {"date": "2019-04-17", "close": 2.3, "volume": 2704650.0}, {"date": "2019-04-18", "close": 2.15, "volume": 8216413.0}, {"date": "2019-04-22", "close": 2.09, "volume": 6886897.0}, {"date": "2019-04-23", "close": 2.09, "volume": 7574285.0}, {"date": "2019-04-24", "close": 2.1, "volume": 4768735.0}, {"date": "2019-04-25", "close": 2.03, "volume": 5911068.0}, {"date": "2019-04-26", "close": 2.17, "volume": 6244656.0}, {"date": "2019-04-29", "close": 2.16, "volume": 3731708.0}, {"date": "2019-04-30", "close": 2.1, "volume": 4754014.0}, {"date": "2019-05-01", "close": 2.08, "volume": 4945663.0}, {"date": "2019-05-02", "close": 1.99, "volume": 10513680.0}, {"date": "2019-05-03", "close": 2.05, "volume": 4703830.0}, {"date": "2019-05-06", "close": 2.01, "volume": 3193650.0}, {"date": "2019-05-07", "close": 2.1, "volume": 6121180.0}, {"date": "2019-05-08", "close": 2.04, "volume": 5913782.0}, {"date": "2019-05-09", "close": 1.77, "volume": 15416260.0}, {"date": "2019-05-10", "close": 1.56, "volume": 17520770.0}, {"date": "2019-05-13", "close": 1.58, "volume": 9459679.0}, {"date": "2019-05-14", "close": 1.55, "volume": 6546511.0}, {"date": "2019-05-15", "close": 1.57, "volume": 5344904.0}, {"date": "2019-05-16", "close": 1.51, "volume": 6680107.0}, {"date": "2019-05-17", "close": 1.52, "volume": 6873179.0}, {"date": "2019-05-20", "close": 1.4, "volume": 6676284.0}, {"date": "2019-05-21", "close": 1.45, "volume": 7029619.0}, {"date": "2019-05-22", "close": 1.39, "volume": 3493213.0}, {"date": "2019-05-23", "close": 1.38, "volume": 5087323.0}, {"date": "2019-05-24", "close": 1.39, "volume": 7025036.0}, {"date": "2019-05-28", "close": 1.26, "volume": 10260630.0}, {"date": "2019-05-29", "close": 1.32, "volume": 5596719.0}, {"date": "2019-05-30", "close": 1.29, "volume": 6658152.0}, {"date": "2019-05-31", "close": 1.31, "volume": 8752469.0}, {"date": "2019-06-03", "close": 1.48, "volume": 10271090.0}, {"date": "2019-06-04", "close": 1.51, "volume": 9012081.0}, {"date": "2019-06-05", "close": 1.44, "volume": 9280219.0}, {"date": "2019-06-06", "close": 1.44, "volume": 5808259.0}, {"date": "2019-06-07", "close": 1.47, "volume": 6147082.0}, {"date": "2019-06-10", "close": 1.45, "volume": 6932090.0}, {"date": "2019-06-11", "close": 1.52, "volume": 5132154.0}, {"date": "2019-06-12", "close": 1.54, "volume": 4021383.0}, {"date": "2019-06-13", "close": 1.63, "volume": 5823752.0}, {"date": "2019-06-14", "close": 1.58, "volume": 7124648.0}, {"date": "2019-06-17", "close": 1.68, "volume": 7139839.0}, {"date": "2019-06-18", "close": 1.71, "volume": 7920780.0}, {"date": "2019-06-19", "close": 1.71, "volume": 8481174.0}, {"date": "2019-06-20", "close": 1.84, "volume": 14978050.0}, {"date": "2019-06-21", "close": 1.84, "volume": 23301500.0}, {"date": "2019-06-24", "close": 1.77, "volume": 13863290.0}, {"date": "2019-06-25", "close": 1.75, "volume": 9611602.0}, {"date": "2019-06-26", "close": 1.79, "volume": 7070781.0}, {"date": "2019-06-27", "close": 1.78, "volume": 5483262.0}, {"date": "2019-06-28", "close": 1.8, "volume": 9629614.0}, {"date": "2019-07-01", "close": 1.68, "volume": 6356801.0}, {"date": "2019-07-02", "close": 1.73, "volume": 6042170.0}, {"date": "2019-07-03", "close": 1.74, "volume": 4012218.0}, {"date": "2019-07-05", "close": 1.72, "volume": 4197059.0}, {"date": "2019-07-08", "close": 1.64, "volume": 6500422.0}, {"date": "2019-07-09", "close": 1.67, "volume": 3784475.0}, {"date": "2019-07-10", "close": 1.74, "volume": 5237401.0}, {"date": "2019-07-11", "close": 1.72, "volume": 7356852.0}, {"date": "2019-07-12", "close": 1.73, "volume": 3375645.0}, {"date": "2019-07-15", "close": 1.73, "volume": 3112877.0}, {"date": "2019-07-16", "close": 1.76, "volume": 8509664.0}, {"date": "2019-07-17", "close": 1.96, "volume": 22637180.0}, {"date": "2019-07-18", "close": 2.01, "volume": 17534520.0}, {"date": "2019-07-19", "close": 1.89, "volume": 16063930.0}, {"date": "2019-07-22", "close": 1.96, "volume": 9941316.0}, {"date": "2019-07-23", "close": 1.94, "volume": 7791439.0}, {"date": "2019-07-24", "close": 2.01, "volume": 9446002.0}, {"date": "2019-07-25", "close": 1.84, "volume": 9686417.0}, {"date": "2019-07-26", "close": 1.88, "volume": 5979750.0}, {"date": "2019-07-29", "close": 1.91, "volume": 6552773.0}, {"date": "2019-07-30", "close": 1.95, "volume": 7425838.0}, {"date": "2019-07-31", "close": 1.85, "volume": 10928000.0}, {"date": "2019-08-01", "close": 1.9, "volume": 6274287.0}, {"date": "2019-08-02", "close": 1.89, "volume": 5368387.0}, {"date": "2019-08-05", "close": 2.01, "volume": 13160370.0}, {"date": "2019-08-06", "close": 2.0, "volume": 9923889.0}, {"date": "2019-08-07", "close": 1.67, "volume": 21237210.0}, {"date": "2019-08-08", "close": 1.71, "volume": 12195370.0}, {"date": "2019-08-09", "close": 1.57, "volume": 12811110.0}, {"date": "2019-08-12", "close": 1.6, "volume": 6914820.0}, {"date": "2019-08-13", "close": 1.54, "volume": 9867965.0}, {"date": "2019-08-14", "close": 1.44, "volume": 11958240.0}, {"date": "2019-08-15", "close": 1.46, "volume": 10354480.0}, {"date": "2019-08-16", "close": 1.45, "volume": 6187335.0}, {"date": "2019-08-19", "close": 1.52, "volume": 8776766.0}, {"date": "2019-08-20", "close": 1.57, "volume": 6973813.0}, {"date": "2019-08-21", "close": 1.62, "volume": 5558889.0}, {"date": "2019-08-22", "close": 1.58, "volume": 9186500.0}, {"date": "2019-08-23", "close": 1.67, "volume": 7985166.0}, {"date": "2019-08-26", "close": 1.66, "volume": 6338469.0}, {"date": "2019-08-27", "close": 1.78, "volume": 9412707.0}, {"date": "2019-08-28", "close": 1.84, "volume": 10860940.0}, {"date": "2019-08-29", "close": 1.76, "volume": 11654160.0}, {"date": "2019-08-30", "close": 1.78, "volume": 6040406.0}, {"date": "2019-09-03", "close": 1.89, "volume": 9666989.0}, {"date": "2019-09-04", "close": 1.94, "volume": 14222760.0}, {"date": "2019-09-05", "close": 1.81, "volume": 14406970.0}, {"date": "2019-09-06", "close": 1.8, "volume": 13019310.0}, {"date": "2019-09-09", "close": 1.75, "volume": 9544450.0}, {"date": "2019-09-10", "close": 1.93, "volume": 8865043.0}, {"date": "2019-09-11", "close": 2.0, "volume": 9216679.0}, {"date": "2019-09-12", "close": 1.9, "volume": 12131660.0}, {"date": "2019-09-13", "close": 1.81, "volume": 9171038.0}, {"date": "2019-09-16", "close": 1.96, "volume": 10565560.0}, {"date": "2019-09-17", "close": 1.96, "volume": 5714031.0}, {"date": "2019-09-18", "close": 1.89, "volume": 9890246.0}, {"date": "2019-09-19", "close": 1.88, "volume": 5407455.0}, {"date": "2019-09-20", "close": 1.98, "volume": 9584034.0}, {"date": "2019-09-23", "close": 2.06, "volume": 13108670.0}, {"date": "2019-09-24", "close": 2.07, "volume": 10401200.0}, {"date": "2019-09-25", "close": 2.0, "volume": 8574706.0}, {"date": "2019-09-26", "close": 1.91, "volume": 11062940.0}, {"date": "2019-09-27", "close": 1.94, "volume": 6702747.0}, {"date": "2019-09-30", "close": 1.76, "volume": 8912697.0}, {"date": "2019-10-01", "close": 1.84, "volume": 6251013.0}, {"date": "2019-10-02", "close": 1.93, "volume": 8791961.0}, {"date": "2019-10-03", "close": 1.89, "volume": 6613870.0}, {"date": "2019-10-04", "close": 1.92, "volume": 4398739.0}, {"date": "2019-10-07", "close": 1.93, "volume": 4785518.0}, {"date": "2019-10-08", "close": 2.01, "volume": 10094240.0}, {"date": "2019-10-09", "close": 1.97, "volume": 8263679.0}, {"date": "2019-10-10", "close": 1.99, "volume": 9034458.0}, {"date": "2019-10-11", "close": 1.91, "volume": 7833831.0}, {"date": "2019-10-14", "close": 1.88, "volume": 4256903.0}, {"date": "2019-10-15", "close": 1.82, "volume": 6067395.0}, {"date": "2019-10-16", "close": 1.86, "volume": 5091737.0}, {"date": "2019-10-17", "close": 2.0, "volume": 5468668.0}, {"date": "2019-10-18", "close": 1.99, "volume": 5301717.0}, {"date": "2019-10-21", "close": 1.96, "volume": 3692742.0}, {"date": "2019-10-22", "close": 1.99, "volume": 3593222.0}, {"date": "2019-10-23", "close": 2.0, "volume": 5745824.0}, {"date": "2019-10-24", "close": 2.01, "volume": 9127484.0}, {"date": "2019-10-25", "close": 2.1, "volume": 10335240.0}, {"date": "2019-10-28", "close": 2.11, "volume": 5174968.0}, {"date": "2019-10-29", "close": 2.14, "volume": 6913728.0}, {"date": "2019-10-30", "close": 2.21, "volume": 8687760.0}, {"date": "2019-10-31", "close": 2.3, "volume": 9617441.0}, {"date": "2019-11-01", "close": 2.33, "volume": 5261378.0}, {"date": "2019-11-04", "close": 2.32, "volume": 8636055.0}, {"date": "2019-11-05", "close": 2.3, "volume": 8972654.0}, {"date": "2019-11-06", "close": 2.37, "volume": 10406410.0}, {"date": "2019-11-07", "close": 2.23, "volume": 13167510.0}, {"date": "2019-11-08", "close": 2.31, "volume": 7849090.0}, {"date": "2019-11-11", "close": 2.44, "volume": 9214646.0}, {"date": "2019-11-12", "close": 2.42, "volume": 11060540.0}, {"date": "2019-11-13", "close": 2.43, "volume": 8842575.0}, {"date": "2019-11-14", "close": 2.4, "volume": 7673633.0}, {"date": "2019-11-15", "close": 2.39, "volume": 8946281.0}, {"date": "2019-11-18", "close": 2.45, "volume": 6740354.0}, {"date": "2019-11-19", "close": 2.45, "volume": 9336542.0}, {"date": "2019-11-20", "close": 2.47, "volume": 7782673.0}, {"date": "2019-11-21", "close": 2.37, "volume": 6994028.0}, {"date": "2019-11-22", "close": 2.33, "volume": 7398310.0}, {"date": "2019-11-25", "close": 2.35, "volume": 6475011.0}, {"date": "2019-11-26", "close": 2.4, "volume": 7062806.0}, {"date": "2019-11-27", "close": 2.39, "volume": 7726399.0}, {"date": "2019-11-29", "close": 2.47, "volume": 6599283.0}, {"date": "2019-12-02", "close": 2.53, "volume": 7620975.0}, {"date": "2019-12-03", "close": 2.75, "volume": 13662840.0}, {"date": "2019-12-04", "close": 2.77, "volume": 9388008.0}, {"date": "2019-12-05", "close": 2.92, "volume": 11025050.0}, {"date": "2019-12-06", "close": 2.78, "volume": 11968240.0}, {"date": "2019-12-09", "close": 2.77, "volume": 7661810.0}, {"date": "2019-12-10", "close": 2.8, "volume": 4943342.0}, {"date": "2019-12-11", "close": 2.86, "volume": 8136840.0}, {"date": "2019-12-12", "close": 2.95, "volume": 11225790.0}, {"date": "2019-12-13", "close": 3.05, "volume": 10785740.0}, {"date": "2019-12-16", "close": 3.09, "volume": 7947563.0}, {"date": "2019-12-17", "close": 3.02, "volume": 7197473.0}, {"date": "2019-12-18", "close": 3.14, "volume": 6835668.0}, {"date": "2019-12-19", "close": 3.04, "volume": 10080870.0}, {"date": "2019-12-20", "close": 3.0, "volume": 21168700.0}, {"date": "2019-12-23", "close": 3.26, "volume": 13632590.0}, {"date": "2019-12-24", "close": 3.38, "volume": 7375743.0}, {"date": "2019-12-26", "close": 3.4, "volume": 12579170.0}, {"date": "2019-12-27", "close": 3.31, "volume": 8940236.0}, {"date": "2019-12-30", "close": 3.38, "volume": 9954579.0}, {"date": "2019-12-31", "close": 3.39, "volume": 6370056.0}, {"date": "2020-01-02", "close": 3.42, "volume": 6844022.0}, {"date": "2020-01-03", "close": 3.35, "volume": 11769970.0}, {"date": "2020-01-06", "close": 3.31, "volume": 11499520.0}, {"date": "2020-01-07", "close": 3.41, "volume": 18265480.0}, {"date": "2020-01-08", "close": 3.26, "volume": 9701471.0}, {"date": "2020-01-09", "close": 3.07, "volume": 10628040.0}, {"date": "2020-01-10", "close": 3.08, "volume": 10453790.0}, {"date": "2020-01-13", "close": 3.05, "volume": 7902009.0}, {"date": "2020-01-14", "close": 3.14, "volume": 11428510.0}, {"date": "2020-01-15", "close": 3.24, "volume": 10047990.0}, {"date": "2020-01-16", "close": 3.23, "volume": 5045641.0}, {"date": "2020-01-17", "close": 3.1, "volume": 6569643.0}, {"date": "2020-01-21", "close": 3.12, "volume": 9077874.0}, {"date": "2020-01-22", "close": 3.13, "volume": 3910191.0}, {"date": "2020-01-23", "close": 3.14, "volume": 4994529.0}, {"date": "2020-01-24", "close": 3.19, "volume": 5362831.0}, {"date": "2020-01-27", "close": 3.18, "volume": 9293183.0}, {"date": "2020-01-28", "close": 2.88, "volume": 11589620.0}, {"date": "2020-01-29", "close": 3.05, "volume": 8440864.0}, {"date": "2020-01-30", "close": 2.98, "volume": 9397277.0}, {"date": "2020-01-31", "close": 3.03, "volume": 6268630.0}, {"date": "2020-02-03", "close": 2.99, "volume": 8229952.0}, {"date": "2020-02-04", "close": 2.92, "volume": 9019215.0}, {"date": "2020-02-05", "close": 3.08, "volume": 7265865.0}, {"date": "2020-02-06", "close": 3.43, "volume": 17846980.0}, {"date": "2020-02-07", "close": 3.43, "volume": 10383440.0}, {"date": "2020-02-10", "close": 3.16, "volume": 10357110.0}, {"date": "2020-02-11", "close": 3.15, "volume": 6471310.0}, {"date": "2020-02-12", "close": 2.91, "volume": 11479220.0}, {"date": "2020-02-13", "close": 2.96, "volume": 6327236.0}, {"date": "2020-02-14", "close": 2.92, "volume": 6166665.0}, {"date": "2020-02-18", "close": 3.23, "volume": 15003310.0}, {"date": "2020-02-19", "close": 3.32, "volume": 10377740.0}, {"date": "2020-02-20", "close": 3.25, "volume": 8356286.0}, {"date": "2020-02-21", "close": 3.29, "volume": 9139366.0}, {"date": "2020-02-24", "close": 3.11, "volume": 8827598.0}, {"date": "2020-02-25", "close": 3.03, "volume": 12617440.0}, {"date": "2020-02-26", "close": 3.06, "volume": 7445114.0}, {"date": "2020-02-27", "close": 2.82, "volume": 14680810.0}, {"date": "2020-02-28", "close": 2.64, "volume": 12414020.0}, {"date": "2020-03-02", "close": 2.83, "volume": 6608994.0}, {"date": "2020-03-03", "close": 2.78, "volume": 13928360.0}, {"date": "2020-03-04", "close": 2.79, "volume": 9582587.0}, {"date": "2020-03-05", "close": 2.76, "volume": 6903696.0}, {"date": "2020-03-06", "close": 2.64, "volume": 8186141.0}, {"date": "2020-03-09", "close": 2.25, "volume": 7655702.0}, {"date": "2020-03-10", "close": 2.28, "volume": 9608851.0}, {"date": "2020-03-11", "close": 2.04, "volume": 10862330.0}, {"date": "2020-03-12", "close": 1.69, "volume": 12029890.0}, {"date": "2020-03-13", "close": 1.69, "volume": 12787010.0}, {"date": "2020-03-16", "close": 1.7, "volume": 12811310.0}, {"date": "2020-03-17", "close": 2.12, "volume": 19019270.0}, {"date": "2020-03-18", "close": 1.61, "volume": 11583990.0}, {"date": "2020-03-19", "close": 1.78, "volume": 14645080.0}, {"date": "2020-03-20", "close": 1.66, "volume": 15099190.0}, {"date": "2020-03-23", "close": 1.83, "volume": 10054330.0}, {"date": "2020-03-24", "close": 2.07, "volume": 13924440.0}, {"date": "2020-03-25", "close": 2.27, "volume": 10730830.0}, {"date": "2020-03-26", "close": 2.18, "volume": 11318120.0}, {"date": "2020-03-27", "close": 1.92, "volume": 6919260.0}, {"date": "2020-03-30", "close": 1.85, "volume": 8050843.0}, {"date": "2020-03-31", "close": 1.82, "volume": 7928569.0}, {"date": "2020-04-01", "close": 1.69, "volume": 8669365.0}, {"date": "2020-04-02", "close": 1.74, "volume": 7839003.0}, {"date": "2020-04-03", "close": 1.7, "volume": 6239497.0}, {"date": "2020-04-06", "close": 1.87, "volume": 9503731.0}, {"date": "2020-04-07", "close": 1.8, "volume": 8179206.0}, {"date": "2020-04-08", "close": 1.83, "volume": 6318067.0}, {"date": "2020-04-09", "close": 2.1, "volume": 12143180.0}, {"date": "2020-04-13", "close": 2.32, "volume": 11427630.0}, {"date": "2020-04-14", "close": 2.36, "volume": 15816130.0}, {"date": "2020-04-15", "close": 2.23, "volume": 9427971.0}, {"date": "2020-04-16", "close": 2.38, "volume": 11329060.0}, {"date": "2020-04-17", "close": 2.17, "volume": 15416690.0}, {"date": "2020-04-20", "close": 2.33, "volume": 6711926.0}, {"date": "2020-04-21", "close": 2.27, "volume": 6454307.0}, {"date": "2020-04-22", "close": 2.4, "volume": 8466442.0}, {"date": "2020-04-23", "close": 2.47, "volume": 10957680.0}, {"date": "2020-04-24", "close": 2.47, "volume": 8833479.0}, {"date": "2020-04-27", "close": 2.5, "volume": 6091628.0}, {"date": "2020-04-28", "close": 2.49, "volume": 5408804.0}, {"date": "2020-04-29", "close": 2.74, "volume": 11814410.0}, {"date": "2020-04-30", "close": 2.63, "volume": 8968668.0}, {"date": "2020-05-01", "close": 2.7, "volume": 8806078.0}, {"date": "2020-05-04", "close": 2.71, "volume": 6398051.0}, {"date": "2020-05-05", "close": 2.64, "volume": 7128849.0}, {"date": "2020-05-06", "close": 2.57, "volume": 5515109.0}, {"date": "2020-05-07", "close": 2.51, "volume": 13377490.0}, {"date": "2020-05-08", "close": 2.66, "volume": 7554956.0}, {"date": "2020-05-11", "close": 2.55, "volume": 5940989.0}, {"date": "2020-05-12", "close": 2.53, "volume": 5200988.0}, {"date": "2020-05-13", "close": 2.57, "volume": 8098653.0}, {"date": "2020-05-14", "close": 2.64, "volume": 9207913.0}, {"date": "2020-05-15", "close": 2.99, "volume": 15748820.0}, {"date": "2020-05-18", "close": 3.15, "volume": 13301370.0}, {"date": "2020-05-19", "close": 3.35, "volume": 15263650.0}, {"date": "2020-05-20", "close": 3.53, "volume": 13251820.0}, {"date": "2020-05-21", "close": 3.44, "volume": 9993919.0}, {"date": "2020-05-22", "close": 3.35, "volume": 7658607.0}, {"date": "2020-05-26", "close": 3.13, "volume": 10064050.0}, {"date": "2020-05-27", "close": 3.27, "volume": 11027170.0}, {"date": "2020-05-28", "close": 3.15, "volume": 8207734.0}, {"date": "2020-05-29", "close": 3.32, "volume": 10659920.0}, {"date": "2020-06-01", "close": 3.59, "volume": 11296860.0}, {"date": "2020-06-02", "close": 3.29, "volume": 11683190.0}, {"date": "2020-06-03", "close": 3.27, "volume": 7506471.0}, {"date": "2020-06-04", "close": 3.28, "volume": 7776440.0}, {"date": "2020-06-05", "close": 3.18, "volume": 9994026.0}, {"date": "2020-06-08", "close": 3.31, "volume": 6806012.0}, {"date": "2020-06-09", "close": 3.16, "volume": 7677605.0}, {"date": "2020-06-10", "close": 3.44, "volume": 12760100.0}, {"date": "2020-06-11", "close": 3.06, "volume": 11950790.0}, {"date": "2020-06-12", "close": 3.1, "volume": 6664135.0}, {"date": "2020-06-15", "close": 3.13, "volume": 7905664.0}, {"date": "2020-06-16", "close": 3.06, "volume": 5404608.0}, {"date": "2020-06-17", "close": 2.93, "volume": 7402217.0}, {"date": "2020-06-18", "close": 2.76, "volume": 9645612.0}, {"date": "2020-06-19", "close": 2.85, "volume": 15717590.0}, {"date": "2020-06-22", "close": 3.03, "volume": 11016420.0}, {"date": "2020-06-23", "close": 3.07, "volume": 7451142.0}, {"date": "2020-06-24", "close": 2.93, "volume": 9814228.0}, {"date": "2020-06-25", "close": 2.98, "volume": 6256579.0}, {"date": "2020-06-26", "close": 2.96, "volume": 8758697.0}, {"date": "2020-06-29", "close": 3.07, "volume": 6672884.0}, {"date": "2020-06-30", "close": 3.27, "volume": 11818520.0}, {"date": "2020-07-01", "close": 3.22, "volume": 8740693.0}, {"date": "2020-07-02", "close": 3.19, "volume": 8051694.0}, {"date": "2020-07-06", "close": 3.27, "volume": 7690136.0}, {"date": "2020-07-07", "close": 3.39, "volume": 10784830.0}, {"date": "2020-07-08", "close": 3.6, "volume": 14279940.0}, {"date": "2020-07-09", "close": 3.79, "volume": 17611340.0}, {"date": "2020-07-10", "close": 4.02, "volume": 14932730.0}, {"date": "2020-07-13", "close": 3.83, "volume": 15770300.0}, {"date": "2020-07-14", "close": 4.23, "volume": 12472870.0}, {"date": "2020-07-15", "close": 4.42, "volume": 12871160.0}, {"date": "2020-07-16", "close": 4.24, "volume": 8471914.0}, {"date": "2020-07-17", "close": 4.57, "volume": 14545460.0}, {"date": "2020-07-20", "close": 4.84, "volume": 14764800.0}, {"date": "2020-07-21", "close": 4.98, "volume": 19192840.0}, {"date": "2020-07-22", "close": 5.33, "volume": 22903380.0}, {"date": "2020-07-23", "close": 5.13, "volume": 21746180.0}, {"date": "2020-07-24", "close": 5.2, "volume": 13613430.0}, {"date": "2020-07-27", "close": 5.51, "volume": 17204250.0}, {"date": "2020-07-28", "close": 5.46, "volume": 11880170.0}, {"date": "2020-07-29", "close": 5.52, "volume": 12730970.0}, {"date": "2020-07-30", "close": 5.35, "volume": 13081290.0}, {"date": "2020-07-31", "close": 5.52, "volume": 11261740.0}, {"date": "2020-08-03", "close": 5.59, "volume": 11596150.0}, {"date": "2020-08-04", "close": 6.05, "volume": 16506480.0}, {"date": "2020-08-05", "close": 6.42, "volume": 19407420.0}, {"date": "2020-08-06", "close": 6.65, "volume": 19996700.0}, {"date": "2020-08-07", "close": 6.12, "volume": 18103990.0}, {"date": "2020-08-10", "close": 6.23, "volume": 12387870.0}, {"date": "2020-08-11", "close": 5.63, "volume": 18380280.0}, {"date": "2020-08-12", "close": 5.64, "volume": 11137750.0}, {"date": "2020-08-13", "close": 6.11, "volume": 16190790.0}, {"date": "2020-08-14", "close": 6.04, "volume": 9585256.0}, {"date": "2020-08-17", "close": 6.37, "volume": 12614980.0}, {"date": "2020-08-18", "close": 6.17, "volume": 10719360.0}, {"date": "2020-08-19", "close": 5.89, "volume": 10314200.0}, {"date": "2020-08-20", "close": 6.02, "volume": 7688982.0}, {"date": "2020-08-21", "close": 5.81, "volume": 8094539.0}, {"date": "2020-08-24", "close": 5.69, "volume": 8136473.0}, {"date": "2020-08-25", "close": 5.43, "volume": 13145610.0}, {"date": "2020-08-26", "close": 5.77, "volume": 10985280.0}, {"date": "2020-08-27", "close": 5.7, "volume": 9940967.0}, {"date": "2020-08-28", "close": 5.9, "volume": 7626495.0}, {"date": "2020-08-31", "close": 6.02, "volume": 8688964.0}, {"date": "2020-09-01", "close": 5.97, "volume": 9262631.0}, {"date": "2020-09-02", "close": 5.86, "volume": 7201712.0}, {"date": "2020-09-03", "close": 5.75, "volume": 9515290.0}, {"date": "2020-09-04", "close": 5.58, "volume": 13188210.0}, {"date": "2020-09-08", "close": 5.45, "volume": 9537144.0}, {"date": "2020-09-09", "close": 5.72, "volume": 8252704.0}, {"date": "2020-09-10", "close": 5.62, "volume": 8313707.0}, {"date": "2020-09-11", "close": 5.45, "volume": 6547043.0}, {"date": "2020-09-14", "close": 5.76, "volume": 9487304.0}, {"date": "2020-09-15", "close": 5.8, "volume": 7374594.0}, {"date": "2020-09-16", "close": 5.78, "volume": 7885978.0}, {"date": "2020-09-17", "close": 5.77, "volume": 6968166.0}, {"date": "2020-09-18", "close": 5.68, "volume": 15509250.0}, {"date": "2020-09-21", "close": 5.24, "volume": 13446480.0}, {"date": "2020-09-22", "close": 5.26, "volume": 8320337.0}, {"date": "2020-09-23", "close": 4.72, "volume": 14689940.0}, {"date": "2020-09-24", "close": 4.97, "volume": 8163006.0}, {"date": "2020-09-25", "close": 4.92, "volume": 6341172.0}, {"date": "2020-09-28", "close": 5.01, "volume": 6838664.0}, {"date": "2020-09-29", "close": 5.07, "volume": 6602230.0}, {"date": "2020-09-30", "close": 5.08, "volume": 7121721.0}, {"date": "2020-10-01", "close": 5.21, "volume": 7939539.0}, {"date": "2020-10-02", "close": 5.08, "volume": 6669560.0}, {"date": "2020-10-05", "close": 5.29, "volume": 6890244.0}, {"date": "2020-10-06", "close": 5.02, "volume": 10648420.0}, {"date": "2020-10-07", "close": 5.16, "volume": 7416924.0}, {"date": "2020-10-08", "close": 5.2, "volume": 4337204.0}, {"date": "2020-10-09", "close": 5.53, "volume": 8422883.0}, {"date": "2020-10-12", "close": 5.54, "volume": 6165371.0}, {"date": "2020-10-13", "close": 5.41, "volume": 5167498.0}, {"date": "2020-10-14", "close": 5.46, "volume": 5462323.0}, {"date": "2020-10-15", "close": 5.44, "volume": 4571551.0}, {"date": "2020-10-16", "close": 5.3, "volume": 4075156.0}, {"date": "2020-10-19", "close": 5.16, "volume": 5735437.0}, {"date": "2020-10-20", "close": 5.21, "volume": 4499793.0}, {"date": "2020-10-21", "close": 5.25, "volume": 6619186.0}, {"date": "2020-10-22", "close": 5.25, "volume": 7964487.0}, {"date": "2020-10-23", "close": 5.15, "volume": 5278926.0}, {"date": "2020-10-26", "close": 5.08, "volume": 7262309.0}, {"date": "2020-10-27", "close": 5.08, "volume": 4984641.0}, {"date": "2020-10-28", "close": 4.63, "volume": 10287470.0}, {"date": "2020-10-29", "close": 4.61, "volume": 6920050.0}, {"date": "2020-10-30", "close": 4.58, "volume": 13898360.0}, {"date": "2020-11-02", "close": 4.85, "volume": 6622243.0}, {"date": "2020-11-03", "close": 5.09, "volume": 6700996.0}, {"date": "2020-11-04", "close": 4.77, "volume": 6574682.0}, {"date": "2020-11-05", "close": 5.52, "volume": 11128380.0}, {"date": "2020-11-06", "close": 5.59, "volume": 9305658.0}, {"date": "2020-11-09", "close": 5.19, "volume": 11559720.0}, {"date": "2020-11-10", "close": 5.26, "volume": 8144076.0}, {"date": "2020-11-11", "close": 5.03, "volume": 6981399.0}, {"date": "2020-11-12", "close": 5.22, "volume": 7382038.0}, {"date": "2020-11-13", "close": 5.33, "volume": 4859592.0}, {"date": "2020-11-16", "close": 5.59, "volume": 7957559.0}, {"date": "2020-11-17", "close": 5.27, "volume": 7202029.0}, {"date": "2020-11-18", "close": 5.01, "volume": 6854268.0}, {"date": "2020-11-19", "close": 5.05, "volume": 6509075.0}, {"date": "2020-11-20", "close": 5.15, "volume": 8506382.0}, {"date": "2020-11-23", "close": 4.88, "volume": 8833252.0}, {"date": "2020-11-24", "close": 4.7, "volume": 10706460.0}, {"date": "2020-11-25", "close": 4.82, "volume": 6902666.0}, {"date": "2020-11-27", "close": 4.79, "volume": 4764554.0}, {"date": "2020-11-30", "close": 4.78, "volume": 11943120.0}, {"date": "2020-12-01", "close": 5.17, "volume": 10410900.0}, {"date": "2020-12-02", "close": 5.22, "volume": 7382896.0}, {"date": "2020-12-03", "close": 5.07, "volume": 5665503.0}, {"date": "2020-12-04", "close": 5.18, "volume": 6745320.0}, {"date": "2020-12-07", "close": 5.34, "volume": 6969435.0}, {"date": "2020-12-08", "close": 5.32, "volume": 6387552.0}, {"date": "2020-12-09", "close": 5.06, "volume": 7130357.0}, {"date": "2020-12-10", "close": 5.22, "volume": 6064670.0}, {"date": "2020-12-11", "close": 5.09, "volume": 4665117.0}, {"date": "2020-12-14", "close": 5.01, "volume": 5328253.0}, {"date": "2020-12-15", "close": 5.42, "volume": 9035396.0}, {"date": "2020-12-16", "close": 5.82, "volume": 11834500.0}, {"date": "2020-12-17", "close": 6.4, "volume": 17915430.0}, {"date": "2020-12-18", "close": 6.1, "volume": 17642170.0}, {"date": "2020-12-21", "close": 6.22, "volume": 10687280.0}, {"date": "2020-12-22", "close": 5.9, "volume": 8033200.0}, {"date": "2020-12-23", "close": 6.04, "volume": 4940340.0}, {"date": "2020-12-24", "close": 6.24, "volume": 6165173.0}, {"date": "2020-12-28", "close": 6.26, "volume": 9643099.0}, {"date": "2020-12-29", "close": 6.15, "volume": 7126320.0}, {"date": "2020-12-30", "close": 6.65, "volume": 9566054.0}, {"date": "2020-12-31", "close": 6.48, "volume": 7593563.0}, {"date": "2021-01-04", "close": 6.79, "volume": 14406310.0}, {"date": "2021-01-05", "close": 6.96, "volume": 9053464.0}, {"date": "2021-01-06", "close": 6.97, "volume": 9961862.0}, {"date": "2021-01-07", "close": 6.83, "volume": 8437395.0}, {"date": "2021-01-08", "close": 6.08, "volume": 16687870.0}, {"date": "2021-01-11", "close": 5.98, "volume": 7574683.0}, {"date": "2021-01-12", "close": 6.1, "volume": 10280190.0}, {"date": "2021-01-13", "close": 5.79, "volume": 10148970.0}, {"date": "2021-01-14", "close": 5.85, "volume": 7726571.0}, {"date": "2021-01-15", "close": 5.31, "volume": 15051910.0}, {"date": "2021-01-19", "close": 5.38, "volume": 9294886.0}, {"date": "2021-01-20", "close": 5.59, "volume": 12021220.0}, {"date": "2021-01-21", "close": 5.49, "volume": 7543977.0}, {"date": "2021-01-22", "close": 5.39, "volume": 6957695.0}, {"date": "2021-01-25", "close": 5.13, "volume": 11440120.0}, {"date": "2021-01-26", "close": 5.08, "volume": 5499033.0}, {"date": "2021-01-27", "close": 4.8, "volume": 10099900.0}, {"date": "2021-01-28", "close": 5.62, "volume": 24778710.0}, {"date": "2021-01-29", "close": 5.69, "volume": 18387900.0}, {"date": "2021-02-01", "close": 7.3, "volume": 61942160.0}, {"date": "2021-02-02", "close": 5.92, "volume": 26192620.0}, {"date": "2021-02-03", "close": 5.84, "volume": 11042060.0}, {"date": "2021-02-04", "close": 5.84, "volume": 17735760.0}, {"date": "2021-02-05", "close": 6.12, "volume": 10274770.0}, {"date": "2021-02-08", "close": 6.48, "volume": 11059460.0}, {"date": "2021-02-09", "close": 6.39, "volume": 8770618.0}, {"date": "2021-02-10", "close": 6.18, "volume": 6968795.0}, {"date": "2021-02-11", "close": 6.06, "volume": 6829541.0}, {"date": "2021-02-12", "close": 6.17, "volume": 6851543.0}, {"date": "2021-02-16", "close": 6.13, "volume": 7867237.0}, {"date": "2021-02-17", "close": 6.0, "volume": 8934491.0}, {"date": "2021-02-18", "close": 5.66, "volume": 8818779.0}, {"date": "2021-02-19", "close": 6.09, "volume": 13312770.0}, {"date": "2021-02-22", "close": 6.9, "volume": 16410240.0}, {"date": "2021-02-23", "close": 6.86, "volume": 12316640.0}, {"date": "2021-02-24", "close": 7.36, "volume": 14814960.0}, {"date": "2021-02-25", "close": 6.89, "volume": 13488080.0}, {"date": "2021-02-26", "close": 6.53, "volume": 11698080.0}, {"date": "2021-03-01", "close": 6.21, "volume": 11594020.0}, {"date": "2021-03-02", "close": 6.11, "volume": 14945350.0}, {"date": "2021-03-03", "close": 5.91, "volume": 13162820.0}, {"date": "2021-03-04", "close": 5.72, "volume": 14666800.0}, {"date": "2021-03-05", "close": 5.89, "volume": 12425900.0}, {"date": "2021-03-08", "close": 5.74, "volume": 7162323.0}, {"date": "2021-03-09", "close": 6.0, "volume": 8965215.0}, {"date": "2021-03-10", "close": 6.27, "volume": 8360961.0}, {"date": "2021-03-11", "close": 6.48, "volume": 8785182.0}, {"date": "2021-03-12", "close": 6.5, "volume": 6692444.0}, {"date": "2021-03-15", "close": 6.8, "volume": 8403095.0}, {"date": "2021-03-16", "close": 6.59, "volume": 7763398.0}, {"date": "2021-03-17", "close": 6.89, "volume": 8545962.0}, {"date": "2021-03-18", "close": 6.64, "volume": 7611336.0}, {"date": "2021-03-19", "close": 6.5, "volume": 20874660.0}, {"date": "2021-03-22", "close": 6.33, "volume": 6419764.0}, {"date": "2021-03-23", "close": 5.91, "volume": 9578807.0}, {"date": "2021-03-24", "close": 5.72, "volume": 9758640.0}, {"date": "2021-03-25", "close": 5.85, "volume": 7370960.0}, {"date": "2021-03-26", "close": 5.94, "volume": 6052607.0}, {"date": "2021-03-29", "close": 5.68, "volume": 7568880.0}, {"date": "2021-03-30", "close": 5.47, "volume": 6592797.0}, {"date": "2021-03-31", "close": 5.69, "volume": 8640925.0}, {"date": "2021-04-01", "close": 5.93, "volume": 5835984.0}, {"date": "2021-04-05", "close": 5.89, "volume": 5229801.0}, {"date": "2021-04-06", "close": 6.16, "volume": 7364665.0}, {"date": "2021-04-07", "close": 6.0, "volume": 4367648.0}, {"date": "2021-04-08", "close": 6.33, "volume": 7926924.0}, {"date": "2021-04-09", "close": 6.06, "volume": 6589179.0}, {"date": "2021-04-12", "close": 5.94, "volume": 4649058.0}, {"date": "2021-04-13", "close": 6.14, "volume": 6470340.0}, {"date": "2021-04-14", "close": 6.14, "volume": 4984792.0}, {"date": "2021-04-15", "close": 6.52, "volume": 10032950.0}, {"date": "2021-04-16", "close": 6.38, "volume": 5633922.0}, {"date": "2021-04-19", "close": 6.2, "volume": 4827698.0}, {"date": "2021-04-20", "close": 6.18, "volume": 6056455.0}, {"date": "2021-04-21", "close": 6.55, "volume": 11247360.0}, {"date": "2021-04-22", "close": 6.29, "volume": 7452406.0}, {"date": "2021-04-23", "close": 6.37, "volume": 4898567.0}, {"date": "2021-04-26", "close": 6.44, "volume": 3883595.0}, {"date": "2021-04-27", "close": 6.27, "volume": 4798524.0}, {"date": "2021-04-28", "close": 6.45, "volume": 5532470.0}, {"date": "2021-04-29", "close": 6.03, "volume": 12406140.0}, {"date": "2021-04-30", "close": 5.91, "volume": 11590210.0}, {"date": "2021-05-03", "close": 6.43, "volume": 12326260.0}, {"date": "2021-05-04", "close": 6.25, "volume": 8945908.0}, {"date": "2021-05-05", "close": 6.25, "volume": 3606497.0}, {"date": "2021-05-06", "close": 7.29, "volume": 25193070.0}, {"date": "2021-05-07", "close": 7.28, "volume": 14733150.0}, {"date": "2021-05-10", "close": 7.16, "volume": 12022390.0}, {"date": "2021-05-11", "close": 7.43, "volume": 12514210.0}, {"date": "2021-05-12", "close": 7.2, "volume": 7023213.0}, {"date": "2021-05-13", "close": 7.13, "volume": 7278535.0}, {"date": "2021-05-14", "close": 7.56, "volume": 9355786.0}, {"date": "2021-05-17", "close": 8.81, "volume": 24369140.0}, {"date": "2021-05-18", "close": 8.83, "volume": 15033350.0}, {"date": "2021-05-19", "close": 8.65, "volume": 12451590.0}, {"date": "2021-05-20", "close": 8.69, "volume": 7620511.0}, {"date": "2021-05-21", "close": 8.68, "volume": 10939440.0}, {"date": "2021-05-24", "close": 8.87, "volume": 7254547.0}, {"date": "2021-05-25", "close": 8.78, "volume": 9148456.0}, {"date": "2021-05-26", "close": 8.81, "volume": 8035279.0}, {"date": "2021-05-27", "close": 8.97, "volume": 10861050.0}, {"date": "2021-05-28", "close": 9.0, "volume": 7109939.0}, {"date": "2021-06-01", "close": 9.16, "volume": 8804672.0}, {"date": "2021-06-02", "close": 9.31, "volume": 7731232.0}, {"date": "2021-06-03", "close": 8.9, "volume": 8868505.0}, {"date": "2021-06-04", "close": 8.92, "volume": 6813481.0}, {"date": "2021-06-07", "close": 9.08, "volume": 5742242.0}, {"date": "2021-06-08", "close": 8.97, "volume": 5642467.0}, {"date": "2021-06-09", "close": 8.89, "volume": 5062838.0}, {"date": "2021-06-10", "close": 9.28, "volume": 6101891.0}, {"date": "2021-06-11", "close": 9.04, "volume": 5744437.0}, {"date": "2021-06-14", "close": 8.97, "volume": 11861110.0}, {"date": "2021-06-15", "close": 8.87, "volume": 6637845.0}, {"date": "2021-06-16", "close": 8.77, "volume": 7511413.0}, {"date": "2021-06-17", "close": 7.97, "volume": 17013160.0}, {"date": "2021-06-18", "close": 7.54, "volume": 26801620.0}, {"date": "2021-06-21", "close": 7.88, "volume": 9631128.0}, {"date": "2021-06-22", "close": 7.91, "volume": 7030376.0}, {"date": "2021-06-23", "close": 7.85, "volume": 8062828.0}, {"date": "2021-06-24", "close": 7.96, "volume": 5107042.0}, {"date": "2021-06-25", "close": 7.59, "volume": 17143130.0}, {"date": "2021-06-28", "close": 7.43, "volume": 6644789.0}, {"date": "2021-06-29", "close": 7.32, "volume": 5262447.0}, {"date": "2021-06-30", "close": 7.44, "volume": 6841938.0}, {"date": "2021-07-01", "close": 7.41, "volume": 4253402.0}, {"date": "2021-07-02", "close": 7.46, "volume": 4377908.0}, {"date": "2021-07-06", "close": 7.34, "volume": 5938141.0}, {"date": "2021-07-07", "close": 7.3, "volume": 3726868.0}, {"date": "2021-07-08", "close": 6.91, "volume": 7974804.0}, {"date": "2021-07-09", "close": 7.14, "volume": 4661251.0}, {"date": "2021-07-12", "close": 6.95, "volume": 5119829.0}, {"date": "2021-07-13", "close": 7.06, "volume": 5547432.0}, {"date": "2021-07-14", "close": 7.09, "volume": 5062119.0}, {"date": "2021-07-15", "close": 7.08, "volume": 3917732.0}, {"date": "2021-07-16", "close": 6.69, "volume": 8810237.0}, {"date": "2021-07-19", "close": 6.42, "volume": 8599334.0}, {"date": "2021-07-20", "close": 6.44, "volume": 7296200.0}, {"date": "2021-07-21", "close": 6.74, "volume": 5638543.0}, {"date": "2021-07-22", "close": 6.63, "volume": 4582570.0}, {"date": "2021-07-23", "close": 6.53, "volume": 3709318.0}, {"date": "2021-07-26", "close": 6.61, "volume": 4357893.0}, {"date": "2021-07-27", "close": 6.45, "volume": 5218337.0}, {"date": "2021-07-28", "close": 6.59, "volume": 5582936.0}, {"date": "2021-07-29", "close": 6.85, "volume": 8516069.0}, {"date": "2021-07-30", "close": 6.69, "volume": 5503184.0}, {"date": "2021-08-02", "close": 6.51, "volume": 3662172.0}, {"date": "2021-08-03", "close": 6.62, "volume": 5048491.0}, {"date": "2021-08-04", "close": 6.3, "volume": 8848027.0}, {"date": "2021-08-05", "close": 6.34, "volume": 5151711.0}, {"date": "2021-08-06", "close": 6.2, "volume": 6371885.0}, {"date": "2021-08-09", "close": 5.91, "volume": 7817065.0}, {"date": "2021-08-10", "close": 6.01, "volume": 4905454.0}, {"date": "2021-08-11", "close": 6.27, "volume": 5265848.0}, {"date": "2021-08-12", "close": 6.0, "volume": 5734477.0}, {"date": "2021-08-13", "close": 6.13, "volume": 7215987.0}, {"date": "2021-08-16", "close": 6.05, "volume": 4400114.0}, {"date": "2021-08-17", "close": 5.88, "volume": 5140581.0}, {"date": "2021-08-18", "close": 5.65, "volume": 7869126.0}, {"date": "2021-08-19", "close": 5.51, "volume": 7723819.0}, {"date": "2021-08-20", "close": 5.52, "volume": 4864760.0}, {"date": "2021-08-23", "close": 5.83, "volume": 6928329.0}, {"date": "2021-08-24", "close": 5.89, "volume": 6347211.0}, {"date": "2021-08-25", "close": 5.77, "volume": 3866892.0}, {"date": "2021-08-26", "close": 5.67, "volume": 4571039.0}, {"date": "2021-08-27", "close": 6.07, "volume": 7363645.0}, {"date": "2021-08-30", "close": 6.0, "volume": 4620891.0}, {"date": "2021-08-31", "close": 6.15, "volume": 4127001.0}, {"date": "2021-09-01", "close": 6.12, "volume": 5019955.0}, {"date": "2021-09-02", "close": 6.14, "volume": 3585467.0}, {"date": "2021-09-03", "close": 6.4, "volume": 6185700.0}, {"date": "2021-09-07", "close": 6.14, "volume": 5312925.0}, {"date": "2021-09-08", "close": 6.09, "volume": 5981946.0}, {"date": "2021-09-09", "close": 6.1, "volume": 5342561.0}, {"date": "2021-09-10", "close": 6.05, "volume": 5675213.0}, {"date": "2021-09-13", "close": 6.15, "volume": 6040455.0}, {"date": "2021-09-14", "close": 6.15, "volume": 5529654.0}, {"date": "2021-09-15", "close": 6.16, "volume": 4592407.0}, {"date": "2021-09-16", "close": 5.68, "volume": 13202350.0}, {"date": "2021-09-17", "close": 5.58, "volume": 13119020.0}, {"date": "2021-09-20", "close": 5.45, "volume": 7759838.0}, {"date": "2021-09-21", "close": 5.46, "volume": 5974313.0}, {"date": "2021-09-22", "close": 5.45, "volume": 6148898.0}, {"date": "2021-09-23", "close": 5.41, "volume": 6916421.0}, {"date": "2021-09-24", "close": 5.46, "volume": 4779971.0}, {"date": "2021-09-27", "close": 5.57, "volume": 5097020.0}, {"date": "2021-09-28", "close": 5.64, "volume": 6630492.0}, {"date": "2021-09-29", "close": 5.45, "volume": 5565022.0}, {"date": "2021-09-30", "close": 5.5, "volume": 8006510.0}, {"date": "2021-10-01", "close": 5.51, "volume": 5239347.0}, {"date": "2021-10-04", "close": 5.47, "volume": 5486394.0}, {"date": "2021-10-05", "close": 5.36, "volume": 6607989.0}, {"date": "2021-10-06", "close": 5.4, "volume": 4874057.0}, {"date": "2021-10-07", "close": 5.47, "volume": 5063504.0}, {"date": "2021-10-08", "close": 5.5, "volume": 3833224.0}, {"date": "2021-10-11", "close": 5.53, "volume": 4046286.0}, {"date": "2021-10-12", "close": 5.11, "volume": 14136420.0}, {"date": "2021-10-13", "close": 5.42, "volume": 13765750.0}, {"date": "2021-10-14", "close": 5.68, "volume": 7246125.0}, {"date": "2021-10-15", "close": 5.58, "volume": 6033084.0}, {"date": "2021-10-18", "close": 5.46, "volume": 4898955.0}, {"date": "2021-10-19", "close": 5.63, "volume": 6331220.0}, {"date": "2021-10-20", "close": 5.77, "volume": 6174119.0}, {"date": "2021-10-21", "close": 5.69, "volume": 4449331.0}, {"date": "2021-10-22", "close": 5.84, "volume": 7729082.0}, {"date": "2021-10-25", "close": 6.2, "volume": 9814129.0}, {"date": "2021-10-26", "close": 6.15, "volume": 5753726.0}, {"date": "2021-10-27", "close": 6.06, "volume": 4673150.0}, {"date": "2021-10-28", "close": 6.1, "volume": 6574000.0}, {"date": "2021-10-29", "close": 5.78, "volume": 6619946.0}, {"date": "2021-11-01", "close": 6.04, "volume": 6743302.0}, {"date": "2021-11-02", "close": 5.87, "volume": 5348119.0}, {"date": "2021-11-03", "close": 5.89, "volume": 6626406.0}, {"date": "2021-11-04", "close": 5.7, "volume": 11746340.0}, {"date": "2021-11-05", "close": 5.99, "volume": 10304520.0}, {"date": "2021-11-08", "close": 6.04, "volume": 7626871.0}, {"date": "2021-11-09", "close": 6.14, "volume": 8236783.0}, {"date": "2021-11-10", "close": 6.14, "volume": 10279920.0}, {"date": "2021-11-11", "close": 6.44, "volume": 6384634.0}, {"date": "2021-11-12", "close": 6.42, "volume": 5406630.0}, {"date": "2021-11-15", "close": 6.29, "volume": 5004626.0}, {"date": "2021-11-16", "close": 6.21, "volume": 4919960.0}, {"date": "2021-11-17", "close": 6.29, "volume": 6375890.0}, {"date": "2021-11-18", "close": 6.15, "volume": 4737079.0}, {"date": "2021-11-19", "close": 6.03, "volume": 5115237.0}, {"date": "2021-11-22", "close": 5.91, "volume": 7566144.0}, {"date": "2021-11-23", "close": 5.83, "volume": 5801797.0}, {"date": "2021-11-24", "close": 5.84, "volume": 2977662.0}, {"date": "2021-11-26", "close": 5.58, "volume": 4984233.0}, {"date": "2021-11-29", "close": 5.6, "volume": 5304083.0}, {"date": "2021-11-30", "close": 5.54, "volume": 10789460.0}, {"date": "2021-12-01", "close": 5.23, "volume": 7271808.0}, {"date": "2021-12-02", "close": 5.18, "volume": 6571027.0}, {"date": "2021-12-03", "close": 5.12, "volume": 8327650.0}, {"date": "2021-12-06", "close": 5.21, "volume": 6130157.0}, {"date": "2021-12-07", "close": 5.35, "volume": 5411000.0}, {"date": "2021-12-08", "close": 5.41, "volume": 3522421.0}, {"date": "2021-12-09", "close": 5.16, "volume": 5215458.0}, {"date": "2021-12-10", "close": 5.07, "volume": 4139896.0}, {"date": "2021-12-13", "close": 4.99, "volume": 5618308.0}, {"date": "2021-12-14", "close": 4.79, "volume": 8959307.0}, {"date": "2021-12-15", "close": 4.75, "volume": 19929660.0}, {"date": "2021-12-16", "close": 5.02, "volume": 12243990.0}, {"date": "2021-12-17", "close": 5.0, "volume": 13362510.0}, {"date": "2021-12-20", "close": 5.01, "volume": 5609612.0}, {"date": "2021-12-21", "close": 5.23, "volume": 5989636.0}, {"date": "2021-12-22", "close": 5.29, "volume": 3670380.0}, {"date": "2021-12-23", "close": 5.27, "volume": 8075323.0}, {"date": "2021-12-27", "close": 5.25, "volume": 4089601.0}, {"date": "2021-12-28", "close": 5.21, "volume": 4122585.0}, {"date": "2021-12-29", "close": 5.05, "volume": 5277560.0}, {"date": "2021-12-30", "close": 5.15, "volume": 4782975.0}, {"date": "2021-12-31", "close": 5.22, "volume": 3666516.0}, {"date": "2022-01-03", "close": 5.16, "volume": 4720478.0}, {"date": "2022-01-04", "close": 5.16, "volume": 5635710.0}, {"date": "2022-01-05", "close": 5.08, "volume": 6638043.0}, {"date": "2022-01-06", "close": 4.87, "volume": 6321232.0}, {"date": "2022-01-07", "close": 4.87, "volume": 6709968.0}, {"date": "2022-01-10", "close": 4.92, "volume": 6603783.0}, {"date": "2022-01-11", "close": 5.11, "volume": 5721168.0}, {"date": "2022-01-12", "close": 5.21, "volume": 5104308.0}, {"date": "2022-01-13", "close": 5.22, "volume": 6754896.0}, {"date": "2022-01-14", "close": 5.08, "volume": 4915828.0}, {"date": "2022-01-18", "close": 5.17, "volume": 10284000.0}, {"date": "2022-01-19", "close": 5.78, "volume": 15464790.0}, {"date": "2022-01-20", "close": 5.57, "volume": 11144220.0}, {"date": "2022-01-21", "close": 5.33, "volume": 7633763.0}, {"date": "2022-01-24", "close": 5.17, "volume": 8908821.0}, {"date": "2022-01-25", "close": 5.2, "volume": 8379042.0}, {"date": "2022-01-26", "close": 4.94, "volume": 9373083.0}, {"date": "2022-01-27", "close": 4.69, "volume": 7832553.0}, {"date": "2022-01-28", "close": 4.73, "volume": 6485008.0}, {"date": "2022-01-31", "close": 4.96, "volume": 7331172.0}, {"date": "2022-02-01", "close": 5.1, "volume": 6636640.0}, {"date": "2022-02-02", "close": 4.94, "volume": 7263939.0}, {"date": "2022-02-03", "close": 4.8, "volume": 5578633.0}, {"date": "2022-02-04", "close": 4.88, "volume": 4834617.0}, {"date": "2022-02-07", "close": 5.17, "volume": 9365249.0}, {"date": "2022-02-08", "close": 5.32, "volume": 7181042.0}, {"date": "2022-02-09", "close": 5.27, "volume": 6118445.0}, {"date": "2022-02-10", "close": 5.13, "volume": 6803150.0}, {"date": "2022-02-11", "close": 5.42, "volume": 8831292.0}, {"date": "2022-02-14", "close": 5.49, "volume": 10419310.0}, {"date": "2022-02-15", "close": 5.42, "volume": 7046207.0}, {"date": "2022-02-16", "close": 5.47, "volume": 7249235.0}, {"date": "2022-02-17", "close": 5.33, "volume": 10804200.0}, {"date": "2022-02-18", "close": 5.1, "volume": 8722260.0}, {"date": "2022-02-22", "close": 5.52, "volume": 14671580.0}, {"date": "2022-02-23", "close": 5.97, "volume": 14342800.0}, {"date": "2022-02-24", "close": 5.83, "volume": 16474130.0}, {"date": "2022-02-25", "close": 5.87, "volume": 7590532.0}, {"date": "2022-02-28", "close": 5.76, "volume": 8347933.0}, {"date": "2022-03-01", "close": 6.49, "volume": 19435800.0}, {"date": "2022-03-02", "close": 6.48, "volume": 11803560.0}, {"date": "2022-03-03", "close": 6.66, "volume": 11420790.0}, {"date": "2022-03-04", "close": 6.84, "volume": 12574010.0}, {"date": "2022-03-07", "close": 6.95, "volume": 14598730.0}, {"date": "2022-03-08", "close": 6.98, "volume": 24323530.0}, {"date": "2022-03-09", "close": 6.9, "volume": 11859830.0}, {"date": "2022-03-10", "close": 7.11, "volume": 13543860.0}, {"date": "2022-03-11", "close": 6.86, "volume": 9300396.0}, {"date": "2022-03-14", "close": 6.5, "volume": 11442710.0}, {"date": "2022-03-15", "close": 6.7, "volume": 9307769.0}, {"date": "2022-03-16", "close": 6.61, "volume": 12849280.0}, {"date": "2022-03-17", "close": 6.94, "volume": 9485819.0}, {"date": "2022-03-18", "close": 6.72, "volume": 20236590.0}, {"date": "2022-03-21", "close": 6.83, "volume": 6561052.0}, {"date": "2022-03-22", "close": 6.7, "volume": 7545905.0}, {"date": "2022-03-23", "close": 6.71, "volume": 9397612.0}, {"date": "2022-03-24", "close": 6.81, "volume": 11294470.0}, {"date": "2022-03-25", "close": 6.78, "volume": 5843463.0}, {"date": "2022-03-28", "close": 6.44, "volume": 8086094.0}, {"date": "2022-03-29", "close": 6.58, "volume": 10269260.0}, {"date": "2022-03-30", "close": 6.62, "volume": 6688143.0}, {"date": "2022-03-31", "close": 6.57, "volume": 6334978.0}, {"date": "2022-04-01", "close": 6.73, "volume": 6126496.0}, {"date": "2022-04-04", "close": 6.74, "volume": 5650620.0}, {"date": "2022-04-05", "close": 6.41, "volume": 8892534.0}, {"date": "2022-04-06", "close": 6.37, "volume": 7818559.0}, {"date": "2022-04-07", "close": 6.54, "volume": 6468322.0}, {"date": "2022-04-08", "close": 6.75, "volume": 7952808.0}, {"date": "2022-04-11", "close": 6.73, "volume": 8708709.0}, {"date": "2022-04-12", "close": 6.97, "volume": 12687950.0}, {"date": "2022-04-13", "close": 7.22, "volume": 8630342.0}, {"date": "2022-04-14", "close": 7.15, "volume": 6553307.0}, {"date": "2022-04-18", "close": 7.04, "volume": 7266150.0}, {"date": "2022-04-19", "close": 6.84, "volume": 5749669.0}, {"date": "2022-04-20", "close": 6.85, "volume": 5448276.0}, {"date": "2022-04-21", "close": 6.51, "volume": 9520038.0}, {"date": "2022-04-22", "close": 6.06, "volume": 11024590.0}, {"date": "2022-04-25", "close": 5.7, "volume": 13371510.0}, {"date": "2022-04-26", "close": 5.35, "volume": 9277678.0}, {"date": "2022-04-27", "close": 5.26, "volume": 6954860.0}, {"date": "2022-04-28", "close": 5.37, "volume": 6890244.0}, {"date": "2022-04-29", "close": 5.21, "volume": 10961030.0}, {"date": "2022-05-02", "close": 5.2, "volume": 9361342.0}, {"date": "2022-05-03", "close": 5.32, "volume": 7018512.0}, {"date": "2022-05-04", "close": 5.4, "volume": 7993269.0}, {"date": "2022-05-05", "close": 5.08, "volume": 9784580.0}, {"date": "2022-05-06", "close": 4.96, "volume": 7730796.0}, {"date": "2022-05-09", "close": 4.54, "volume": 10134890.0}, {"date": "2022-05-10", "close": 4.36, "volume": 10152640.0}, {"date": "2022-05-11", "close": 4.32, "volume": 9592727.0}, {"date": "2022-05-12", "close": 4.2, "volume": 13191500.0}, {"date": "2022-05-13", "close": 4.55, "volume": 8913084.0}, {"date": "2022-05-16", "close": 4.52, "volume": 7342815.0}, {"date": "2022-05-17", "close": 4.67, "volume": 5713100.0}, {"date": "2022-05-18", "close": 4.42, "volume": 5586512.0}, {"date": "2022-05-19", "close": 4.68, "volume": 6899237.0}, {"date": "2022-05-20", "close": 4.66, "volume": 4589949.0}, {"date": "2022-05-23", "close": 4.72, "volume": 8377647.0}, {"date": "2022-05-24", "close": 4.72, "volume": 5923551.0}, {"date": "2022-05-25", "close": 4.74, "volume": 3968462.0}, {"date": "2022-05-26", "close": 4.87, "volume": 5379491.0}, {"date": "2022-05-27", "close": 4.9, "volume": 4574427.0}, {"date": "2022-05-31", "close": 4.72, "volume": 7307947.0}, {"date": "2022-06-01", "close": 4.72, "volume": 6025994.0}, {"date": "2022-06-02", "close": 5.15, "volume": 7421185.0}, {"date": "2022-06-03", "close": 5.01, "volume": 4711661.0}, {"date": "2022-06-06", "close": 4.89, "volume": 5487782.0}, {"date": "2022-06-07", "close": 4.94, "volume": 4070505.0}, {"date": "2022-06-08", "close": 4.88, "volume": 4168219.0}, {"date": "2022-06-09", "close": 4.62, "volume": 5810318.0}, {"date": "2022-06-10", "close": 4.96, "volume": 9462956.0}, {"date": "2022-06-13", "close": 4.3, "volume": 10273940.0}, {"date": "2022-06-14", "close": 4.29, "volume": 5824598.0}, {"date": "2022-06-15", "close": 4.46, "volume": 8313531.0}, {"date": "2022-06-16", "close": 4.55, "volume": 9977740.0}, {"date": "2022-06-17", "close": 4.35, "volume": 12951960.0}, {"date": "2022-06-21", "close": 4.43, "volume": 6021118.0}, {"date": "2022-06-22", "close": 4.23, "volume": 5536597.0}, {"date": "2022-06-23", "close": 4.12, "volume": 6747113.0}, {"date": "2022-06-24", "close": 4.3, "volume": 12592110.0}, {"date": "2022-06-27", "close": 4.4, "volume": 4838723.0}, {"date": "2022-06-28", "close": 4.24, "volume": 3995694.0}, {"date": "2022-06-29", "close": 4.12, "volume": 4868212.0}, {"date": "2022-06-30", "close": 3.92, "volume": 6389259.0}, {"date": "2022-07-01", "close": 4.01, "volume": 8172707.0}, {"date": "2022-07-05", "close": 3.61, "volume": 15540820.0}, {"date": "2022-07-06", "close": 3.61, "volume": 8786034.0}, {"date": "2022-07-07", "close": 3.75, "volume": 8514242.0}, {"date": "2022-07-08", "close": 3.65, "volume": 5516116.0}, {"date": "2022-07-11", "close": 3.53, "volume": 6095241.0}, {"date": "2022-07-12", "close": 3.73, "volume": 10336840.0}, {"date": "2022-07-13", "close": 3.92, "volume": 9154703.0}, {"date": "2022-07-14", "close": 3.69, "volume": 10048560.0}, {"date": "2022-07-15", "close": 3.77, "volume": 6018753.0}, {"date": "2022-07-18", "close": 3.87, "volume": 5223305.0}, {"date": "2022-07-19", "close": 4.03, "volume": 7402998.0}, {"date": "2022-07-20", "close": 3.92, "volume": 5892472.0}, {"date": "2022-07-21", "close": 3.91, "volume": 6247244.0}, {"date": "2022-07-22", "close": 3.82, "volume": 6602485.0}, {"date": "2022-07-25", "close": 4.06, "volume": 11591120.0}, {"date": "2022-07-26", "close": 4.0, "volume": 4612342.0}, {"date": "2022-07-27", "close": 4.29, "volume": 7579953.0}, {"date": "2022-07-28", "close": 4.39, "volume": 9524553.0}, {"date": "2022-07-29", "close": 4.53, "volume": 7164101.0}, {"date": "2022-08-01", "close": 4.49, "volume": 5510497.0}, {"date": "2022-08-02", "close": 4.44, "volume": 4529748.0}, {"date": "2022-08-03", "close": 4.41, "volume": 4689320.0}, {"date": "2022-08-04", "close": 4.74, "volume": 6743810.0}, {"date": "2022-08-05", "close": 4.65, "volume": 5600104.0}, {"date": "2022-08-08", "close": 4.64, "volume": 7296530.0}, {"date": "2022-08-09", "close": 4.6, "volume": 4593479.0}, {"date": "2022-08-10", "close": 4.6, "volume": 6352888.0}, {"date": "2022-08-11", "close": 4.52, "volume": 5412789.0}, {"date": "2022-08-12", "close": 4.62, "volume": 4661274.0}, {"date": "2022-08-15", "close": 4.47, "volume": 4058711.0}, {"date": "2022-08-16", "close": 4.54, "volume": 3951775.0}, {"date": "2022-08-17", "close": 4.25, "volume": 5832771.0}, {"date": "2022-08-18", "close": 4.31, "volume": 3368523.0}, {"date": "2022-08-19", "close": 4.07, "volume": 5501138.0}, {"date": "2022-08-22", "close": 4.03, "volume": 4647741.0}, {"date": "2022-08-23", "close": 4.15, "volume": 4690066.0}, {"date": "2022-08-24", "close": 4.28, "volume": 3947052.0}, {"date": "2022-08-25", "close": 4.35, "volume": 3388363.0}, {"date": "2022-08-26", "close": 4.08, "volume": 6176966.0}, {"date": "2022-08-29", "close": 4.05, "volume": 5012224.0}, {"date": "2022-08-30", "close": 3.96, "volume": 5209441.0}, {"date": "2022-08-31", "close": 3.94, "volume": 4612214.0}, {"date": "2022-09-01", "close": 3.75, "volume": 6580038.0}, {"date": "2022-09-02", "close": 3.9, "volume": 5334695.0}, {"date": "2022-09-06", "close": 3.83, "volume": 4989816.0}, {"date": "2022-09-07", "close": 4.04, "volume": 7906060.0}, {"date": "2022-09-08", "close": 4.01, "volume": 6360314.0}, {"date": "2022-09-09", "close": 4.17, "volume": 8945742.0}, {"date": "2022-09-12", "close": 4.29, "volume": 10965610.0}, {"date": "2022-09-13", "close": 3.98, "volume": 9080679.0}, {"date": "2022-09-14", "close": 4.0, "volume": 5030394.0}, {"date": "2022-09-15", "close": 3.84, "volume": 7231970.0}, {"date": "2022-09-16", "close": 4.01, "volume": 18132780.0}, {"date": "2022-09-19", "close": 4.14, "volume": 10082210.0}, {"date": "2022-09-20", "close": 3.96, "volume": 6976410.0}, {"date": "2022-09-21", "close": 4.01, "volume": 7628316.0}, {"date": "2022-09-22", "close": 3.98, "volume": 7166729.0}, {"date": "2022-09-23", "close": 3.63, "volume": 10122260.0}, {"date": "2022-09-26", "close": 3.51, "volume": 8841096.0}, {"date": "2022-09-27", "close": 3.45, "volume": 6818251.0}, {"date": "2022-09-28", "close": 3.8, "volume": 9091139.0}, {"date": "2022-09-29", "close": 3.85, "volume": 6632374.0}, {"date": "2022-09-30", "close": 3.94, "volume": 8937266.0}, {"date": "2022-10-03", "close": 4.29, "volume": 10119530.0}, {"date": "2022-10-04", "close": 4.43, "volume": 11508380.0}, {"date": "2022-10-05", "close": 4.4, "volume": 6653771.0}, {"date": "2022-10-06", "close": 4.48, "volume": 5381690.0}, {"date": "2022-10-07", "close": 4.26, "volume": 7936639.0}, {"date": "2022-10-10", "close": 4.28, "volume": 7344420.0}, {"date": "2022-10-11", "close": 4.38, "volume": 9722733.0}, {"date": "2022-10-12", "close": 4.57, "volume": 8424158.0}, {"date": "2022-10-13", "close": 4.48, "volume": 10303180.0}, {"date": "2022-10-14", "close": 4.17, "volume": 7442459.0}, {"date": "2022-10-17", "close": 4.38, "volume": 8950731.0}, {"date": "2022-10-18", "close": 4.47, "volume": 7694435.0}, {"date": "2022-10-19", "close": 4.31, "volume": 7751699.0}, {"date": "2022-10-20", "close": 4.45, "volume": 5753063.0}, {"date": "2022-10-21", "close": 4.79, "volume": 9175235.0}, {"date": "2022-10-24", "close": 4.67, "volume": 7162013.0}, {"date": "2022-10-25", "close": 4.73, "volume": 7105004.0}, {"date": "2022-10-26", "close": 4.87, "volume": 9731684.0}, {"date": "2022-10-27", "close": 4.75, "volume": 8743951.0}, {"date": "2022-10-28", "close": 4.67, "volume": 5891857.0}, {"date": "2022-10-31", "close": 4.57, "volume": 7889069.0}, {"date": "2022-11-01", "close": 4.63, "volume": 7875272.0}, {"date": "2022-11-02", "close": 4.32, "volume": 13392750.0}, {"date": "2022-11-03", "close": 4.3, "volume": 7183083.0}, {"date": "2022-11-04", "close": 4.76, "volume": 12921420.0}, {"date": "2022-11-07", "close": 4.79, "volume": 7128610.0}, {"date": "2022-11-08", "close": 4.97, "volume": 13270520.0}, {"date": "2022-11-09", "close": 4.54, "volume": 11380390.0}, {"date": "2022-11-10", "close": 4.99, "volume": 9347357.0}, {"date": "2022-11-11", "close": 4.94, "volume": 9057821.0}, {"date": "2022-11-14", "close": 5.16, "volume": 9593174.0}, {"date": "2022-11-15", "close": 5.09, "volume": 8548760.0}, {"date": "2022-11-16", "close": 4.99, "volume": 5517659.0}, {"date": "2022-11-17", "close": 4.87, "volume": 6890278.0}, {"date": "2022-11-18", "close": 4.93, "volume": 5105256.0}, {"date": "2022-11-21", "close": 4.8, "volume": 5189411.0}, {"date": "2022-11-22", "close": 5.17, "volume": 11334450.0}, {"date": "2022-11-23", "close": 5.21, "volume": 5730108.0}, {"date": "2022-11-25", "close": 5.18, "volume": 3052891.0}, {"date": "2022-11-28", "close": 4.85, "volume": 6819004.0}, {"date": "2022-11-29", "close": 5.01, "volume": 5865263.0}, {"date": "2022-11-30", "close": 5.45, "volume": 19913300.0}, {"date": "2022-12-01", "close": 5.57, "volume": 11995480.0}, {"date": "2022-12-02", "close": 5.72, "volume": 10048900.0}, {"date": "2022-12-05", "close": 5.36, "volume": 8216548.0}, {"date": "2022-12-06", "close": 5.33, "volume": 6066030.0}, {"date": "2022-12-07", "close": 5.66, "volume": 12274140.0}, {"date": "2022-12-08", "close": 5.59, "volume": 8738047.0}, {"date": "2022-12-09", "close": 5.55, "volume": 8021687.0}, {"date": "2022-12-12", "close": 5.57, "volume": 8827091.0}, {"date": "2022-12-13", "close": 5.66, "volume": 10683230.0}, {"date": "2022-12-14", "close": 5.53, "volume": 13947130.0}, {"date": "2022-12-15", "close": 5.26, "volume": 10169250.0}, {"date": "2022-12-16", "close": 5.3, "volume": 20939500.0}, {"date": "2022-12-19", "close": 5.17, "volume": 7110853.0}, {"date": "2022-12-20", "close": 5.57, "volume": 9824021.0}, {"date": "2022-12-21", "close": 5.6, "volume": 7327904.0}, {"date": "2022-12-22", "close": 5.49, "volume": 7502930.0}, {"date": "2022-12-23", "close": 5.5, "volume": 5552529.0}, {"date": "2022-12-27", "close": 5.64, "volume": 6491995.0}, {"date": "2022-12-28", "close": 5.41, "volume": 5754334.0}, {"date": "2022-12-29", "close": 5.6, "volume": 9833810.0}, {"date": "2022-12-30", "close": 5.56, "volume": 5777491.0}, {"date": "2023-01-03", "close": 5.66, "volume": 10789800.0}, {"date": "2023-01-04", "close": 5.79, "volume": 9100186.0}, {"date": "2023-01-05", "close": 5.67, "volume": 7387872.0}, {"date": "2023-01-06", "close": 5.92, "volume": 8266624.0}, {"date": "2023-01-09", "close": 6.0, "volume": 13219640.0}, {"date": "2023-01-10", "close": 6.13, "volume": 7151059.0}, {"date": "2023-01-11", "close": 5.82, "volume": 15269250.0}, {"date": "2023-01-12", "close": 5.98, "volume": 8603211.0}, {"date": "2023-01-13", "close": 6.23, "volume": 8990174.0}, {"date": "2023-01-17", "close": 6.04, "volume": 9072655.0}, {"date": "2023-01-18", "close": 5.96, "volume": 9022406.0}, {"date": "2023-01-19", "close": 6.18, "volume": 10505440.0}, {"date": "2023-01-20", "close": 6.26, "volume": 8108721.0}, {"date": "2023-01-23", "close": 6.34, "volume": 10001490.0}, {"date": "2023-01-24", "close": 6.36, "volume": 9889943.0}, {"date": "2023-01-25", "close": 6.46, "volume": 8124063.0}, {"date": "2023-01-26", "close": 6.37, "volume": 6854772.0}, {"date": "2023-01-27", "close": 6.24, "volume": 8267434.0}, {"date": "2023-01-30", "close": 6.14, "volume": 5645977.0}, {"date": "2023-01-31", "close": 6.17, "volume": 5593633.0}, {"date": "2023-02-01", "close": 6.28, "volume": 7601636.0}, {"date": "2023-02-02", "close": 6.22, "volume": 7845810.0}, {"date": "2023-02-03", "close": 5.94, "volume": 10008790.0}, {"date": "2023-02-06", "close": 5.85, "volume": 7287755.0}, {"date": "2023-02-07", "close": 5.97, "volume": 7110670.0}, {"date": "2023-02-08", "close": 5.81, "volume": 7062596.0}, {"date": "2023-02-09", "close": 5.68, "volume": 7554020.0}, {"date": "2023-02-10", "close": 5.72, "volume": 5013816.0}, {"date": "2023-02-13", "close": 5.59, "volume": 8000830.0}, {"date": "2023-02-14", "close": 5.65, "volume": 7169763.0}, {"date": "2023-02-15", "close": 5.12, "volume": 15252120.0}, {"date": "2023-02-16", "close": 5.08, "volume": 11644730.0}, {"date": "2023-02-17", "close": 5.17, "volume": 10103880.0}, {"date": "2023-02-21", "close": 5.07, "volume": 7108972.0}, {"date": "2023-02-22", "close": 5.14, "volume": 10347840.0}, {"date": "2023-02-23", "close": 5.02, "volume": 9493673.0}, {"date": "2023-02-24", "close": 4.98, "volume": 10728260.0}, {"date": "2023-02-27", "close": 5.07, "volume": 7515237.0}, {"date": "2023-02-28", "close": 5.15, "volume": 8828880.0}, {"date": "2023-03-01", "close": 5.35, "volume": 14510380.0}, {"date": "2023-03-02", "close": 5.36, "volume": 6466696.0}, {"date": "2023-03-03", "close": 5.54, "volume": 8428821.0}, {"date": "2023-03-06", "close": 5.4, "volume": 5144275.0}, {"date": "2023-03-07", "close": 5.15, "volume": 7293567.0}, {"date": "2023-03-08", "close": 5.13, "volume": 5481405.0}, {"date": "2023-03-09", "close": 5.13, "volume": 6122003.0}, {"date": "2023-03-10", "close": 5.17, "volume": 7725200.0}, {"date": "2023-03-13", "close": 5.41, "volume": 17735930.0}, {"date": "2023-03-14", "close": 5.62, "volume": 9584305.0}, {"date": "2023-03-15", "close": 5.46, "volume": 9594197.0}, {"date": "2023-03-16", "close": 5.39, "volume": 6830892.0}, {"date": "2023-03-17", "close": 5.59, "volume": 21594980.0}, {"date": "2023-03-20", "close": 5.82, "volume": 11458320.0}, {"date": "2023-03-21", "close": 5.62, "volume": 9362358.0}, {"date": "2023-03-22", "close": 5.7, "volume": 9045782.0}, {"date": "2023-03-23", "close": 5.86, "volume": 7569630.0}, {"date": "2023-03-24", "close": 5.91, "volume": 6784926.0}, {"date": "2023-03-27", "close": 5.94, "volume": 6627914.0}, {"date": "2023-03-28", "close": 6.18, "volume": 10604070.0}, {"date": "2023-03-29", "close": 6.16, "volume": 7059541.0}, {"date": "2023-03-30", "close": 6.35, "volume": 7308831.0}, {"date": "2023-03-31", "close": 6.33, "volume": 8186897.0}, {"date": "2023-04-03", "close": 6.37, "volume": 7405201.0}, {"date": "2023-04-04", "close": 6.57, "volume": 10374370.0}, {"date": "2023-04-05", "close": 6.44, "volume": 9842244.0}, {"date": "2023-04-06", "close": 6.41, "volume": 6605919.0}, {"date": "2023-04-10", "close": 6.41, "volume": 8627442.0}, {"date": "2023-04-11", "close": 6.58, "volume": 7535800.0}, {"date": "2023-04-12", "close": 6.64, "volume": 7625601.0}, {"date": "2023-04-13", "close": 6.93, "volume": 13533270.0}, {"date": "2023-04-14", "close": 6.61, "volume": 9285331.0}, {"date": "2023-04-17", "close": 6.51, "volume": 6660457.0}, {"date": "2023-04-18", "close": 6.54, "volume": 5941315.0}, {"date": "2023-04-19", "close": 6.28, "volume": 9298164.0}, {"date": "2023-04-20", "close": 6.24, "volume": 7023379.0}, {"date": "2023-04-21", "close": 6.11, "volume": 6212373.0}, {"date": "2023-04-24", "close": 6.17, "volume": 4303460.0}, {"date": "2023-04-25", "close": 6.21, "volume": 5921368.0}, {"date": "2023-04-26", "close": 6.17, "volume": 5036019.0}, {"date": "2023-04-27", "close": 6.13, "volume": 5131977.0}, {"date": "2023-04-28", "close": 6.05, "volume": 10574460.0}, {"date": "2023-05-01", "close": 5.88, "volume": 6511113.0}, {"date": "2023-05-02", "close": 5.99, "volume": 8382580.0}, {"date": "2023-05-03", "close": 5.95, "volume": 7677160.0}, {"date": "2023-05-04", "close": 6.09, "volume": 8935167.0}, {"date": "2023-05-05", "close": 6.12, "volume": 6836745.0}, {"date": "2023-05-08", "close": 6.16, "volume": 5295628.0}, {"date": "2023-05-09", "close": 6.15, "volume": 4766946.0}, {"date": "2023-05-10", "close": 5.81, "volume": 7616663.0}, {"date": "2023-05-11", "close": 5.38, "volume": 10897650.0}, {"date": "2023-05-12", "close": 5.33, "volume": 7673515.0}, {"date": "2023-05-15", "close": 5.33, "volume": 4734044.0}, {"date": "2023-05-16", "close": 5.28, "volume": 6027040.0}, {"date": "2023-05-17", "close": 5.43, "volume": 5554885.0}, {"date": "2023-05-18", "close": 5.28, "volume": 6317445.0}, {"date": "2023-05-19", "close": 5.33, "volume": 5640208.0}, {"date": "2023-05-22", "close": 5.42, "volume": 6243841.0}, {"date": "2023-05-23", "close": 5.51, "volume": 6051946.0}, {"date": "2023-05-24", "close": 5.28, "volume": 8015454.0}, {"date": "2023-05-25", "close": 5.19, "volume": 5632143.0}, {"date": "2023-05-26", "close": 5.29, "volume": 5352534.0}, {"date": "2023-05-30", "close": 5.29, "volume": 6049668.0}, {"date": "2023-05-31", "close": 5.33, "volume": 7233433.0}, {"date": "2023-06-01", "close": 5.51, "volume": 5812004.0}, {"date": "2023-06-02", "close": 5.48, "volume": 5914902.0}, {"date": "2023-06-05", "close": 5.37, "volume": 3602630.0}, {"date": "2023-06-06", "close": 5.42, "volume": 4806634.0}, {"date": "2023-06-07", "close": 5.41, "volume": 6241250.0}, {"date": "2023-06-08", "close": 5.47, "volume": 5225138.0}, {"date": "2023-06-09", "close": 5.34, "volume": 4306171.0}, {"date": "2023-06-12", "close": 5.29, "volume": 5682453.0}, {"date": "2023-06-13", "close": 5.31, "volume": 6397072.0}, {"date": "2023-06-14", "close": 5.25, "volume": 7236067.0}, {"date": "2023-06-15", "close": 5.23, "volume": 6840165.0}, {"date": "2023-06-16", "close": 5.29, "volume": 17705980.0}, {"date": "2023-06-20", "close": 5.1, "volume": 7849590.0}, {"date": "2023-06-21", "close": 5.05, "volume": 6695007.0}, {"date": "2023-06-22", "close": 5.06, "volume": 5419384.0}, {"date": "2023-06-23", "close": 4.98, "volume": 13380330.0}, {"date": "2023-06-26", "close": 5.15, "volume": 6315469.0}, {"date": "2023-06-27", "close": 5.01, "volume": 6320139.0}, {"date": "2023-06-28", "close": 5.03, "volume": 5383828.0}, {"date": "2023-06-29", "close": 5.11, "volume": 4945663.0}, {"date": "2023-06-30", "close": 5.15, "volume": 4561662.0}, {"date": "2023-07-03", "close": 5.3, "volume": 2774404.0}, {"date": "2023-07-05", "close": 5.14, "volume": 5908796.0}, {"date": "2023-07-06", "close": 5.06, "volume": 6106704.0}, {"date": "2023-07-07", "close": 5.11, "volume": 5308074.0}, {"date": "2023-07-10", "close": 5.37, "volume": 5586624.0}, {"date": "2023-07-11", "close": 5.35, "volume": 5913140.0}, {"date": "2023-07-12", "close": 5.83, "volume": 11574020.0}, {"date": "2023-07-13", "close": 5.94, "volume": 6582611.0}, {"date": "2023-07-14", "close": 5.92, "volume": 7596610.0}, {"date": "2023-07-17", "close": 5.92, "volume": 5545157.0}, {"date": "2023-07-18", "close": 6.13, "volume": 6953647.0}, {"date": "2023-07-19", "close": 6.13, "volume": 4278278.0}, {"date": "2023-07-20", "close": 5.89, "volume": 5098316.0}, {"date": "2023-07-21", "close": 5.84, "volume": 3213768.0}, {"date": "2023-07-24", "close": 5.77, "volume": 4155591.0}, {"date": "2023-07-25", "close": 5.88, "volume": 4472372.0}, {"date": "2023-07-26", "close": 5.96, "volume": 4799597.0}, {"date": "2023-07-27", "close": 5.53, "volume": 6232828.0}, {"date": "2023-07-28", "close": 5.58, "volume": 3922309.0}, {"date": "2023-07-31", "close": 5.76, "volume": 4500888.0}, {"date": "2023-08-01", "close": 5.51, "volume": 4932949.0}, {"date": "2023-08-02", "close": 5.29, "volume": 4270796.0}, {"date": "2023-08-03", "close": 5.21, "volume": 4722130.0}, {"date": "2023-08-04", "close": 5.25, "volume": 5156539.0}, {"date": "2023-08-07", "close": 5.16, "volume": 3997254.0}, {"date": "2023-08-08", "close": 5.14, "volume": 5052617.0}, {"date": "2023-08-09", "close": 4.68, "volume": 12580080.0}, {"date": "2023-08-10", "close": 4.59, "volume": 8010098.0}, {"date": "2023-08-11", "close": 4.8, "volume": 5883803.0}, {"date": "2023-08-14", "close": 4.72, "volume": 4670802.0}, {"date": "2023-08-15", "close": 4.55, "volume": 5004498.0}, {"date": "2023-08-16", "close": 4.47, "volume": 4345124.0}, {"date": "2023-08-17", "close": 4.49, "volume": 9443401.0}, {"date": "2023-08-18", "close": 4.58, "volume": 5629737.0}, {"date": "2023-08-21", "close": 4.11, "volume": 15778330.0}, {"date": "2023-08-22", "close": 4.08, "volume": 8598844.0}, {"date": "2023-08-23", "close": 4.41, "volume": 10678600.0}, {"date": "2023-08-24", "close": 4.34, "volume": 5821362.0}, {"date": "2023-08-25", "close": 4.31, "volume": 4052764.0}, {"date": "2023-08-28", "close": 4.45, "volume": 4469346.0}, {"date": "2023-08-29", "close": 4.6, "volume": 5381879.0}, {"date": "2023-08-30", "close": 4.48, "volume": 7961565.0}, {"date": "2023-08-31", "close": 4.39, "volume": 5065164.0}, {"date": "2023-09-01", "close": 4.35, "volume": 4159185.0}, {"date": "2023-09-05", "close": 4.17, "volume": 6179334.0}, {"date": "2023-09-06", "close": 4.15, "volume": 5116617.0}, {"date": "2023-09-07", "close": 4.05, "volume": 4501710.0}, {"date": "2023-09-08", "close": 4.0, "volume": 3460487.0}, {"date": "2023-09-11", "close": 4.06, "volume": 4249789.0}, {"date": "2023-09-12", "close": 4.01, "volume": 5028655.0}, {"date": "2023-09-13", "close": 3.96, "volume": 4440148.0}, {"date": "2023-09-14", "close": 4.08, "volume": 6340841.0}, {"date": "2023-09-15", "close": 4.22, "volume": 22710550.0}, {"date": "2023-09-18", "close": 4.19, "volume": 5073989.0}, {"date": "2023-09-19", "close": 4.01, "volume": 5300165.0}, {"date": "2023-09-20", "close": 4.08, "volume": 5495665.0}, {"date": "2023-09-21", "close": 3.99, "volume": 4789270.0}, {"date": "2023-09-22", "close": 3.98, "volume": 4370587.0}, {"date": "2023-09-25", "close": 4.01, "volume": 3830770.0}, {"date": "2023-09-26", "close": 3.87, "volume": 3772891.0}, {"date": "2023-09-27", "close": 3.86, "volume": 4618926.0}, {"date": "2023-09-28", "close": 3.9, "volume": 5065819.0}, {"date": "2023-09-29", "close": 3.91, "volume": 5943148.0}, {"date": "2023-10-02", "close": 3.62, "volume": 11384080.0}, {"date": "2023-10-03", "close": 3.7, "volume": 6249027.0}, {"date": "2023-10-04", "close": 3.65, "volume": 4294650.0}, {"date": "2023-10-05", "close": 3.61, "volume": 4648624.0}, {"date": "2023-10-06", "close": 3.78, "volume": 5496362.0}, {"date": "2023-10-09", "close": 3.8, "volume": 4056050.0}, {"date": "2023-10-10", "close": 3.81, "volume": 3817323.0}, {"date": "2023-10-11", "close": 3.93, "volume": 7034206.0}, {"date": "2023-10-12", "close": 3.66, "volume": 6031702.0}, {"date": "2023-10-13", "close": 4.14, "volume": 11478040.0}, {"date": "2023-10-16", "close": 4.15, "volume": 6401081.0}, {"date": "2023-10-17", "close": 4.36, "volume": 5846573.0}, {"date": "2023-10-18", "close": 4.32, "volume": 7710486.0}, {"date": "2023-10-19", "close": 4.26, "volume": 4441408.0}, {"date": "2023-10-20", "close": 4.26, "volume": 7536212.0}, {"date": "2023-10-23", "close": 4.25, "volume": 6662227.0}, {"date": "2023-10-24", "close": 4.18, "volume": 13382820.0}, {"date": "2023-10-25", "close": 4.13, "volume": 5485045.0}, {"date": "2023-10-26", "close": 4.09, "volume": 4321164.0}, {"date": "2023-10-27", "close": 4.14, "volume": 6458858.0}, {"date": "2023-10-30", "close": 4.2, "volume": 4786976.0}, {"date": "2023-10-31", "close": 4.07, "volume": 9817600.0}, {"date": "2023-11-01", "close": 4.05, "volume": 5129812.0}, {"date": "2023-11-02", "close": 4.1, "volume": 5474938.0}, {"date": "2023-11-03", "close": 4.34, "volume": 7717506.0}, {"date": "2023-11-06", "close": 4.2, "volume": 6320377.0}, {"date": "2023-11-07", "close": 4.09, "volume": 7172408.0}, {"date": "2023-11-08", "close": 3.98, "volume": 4927663.0}, {"date": "2023-11-09", "close": 3.9, "volume": 5579890.0}, {"date": "2023-11-10", "close": 3.79, "volume": 6093131.0}, {"date": "2023-11-13", "close": 3.79, "volume": 3284355.0}, {"date": "2023-11-14", "close": 4.24, "volume": 8272786.0}, {"date": "2023-11-15", "close": 4.24, "volume": 4252804.0}, {"date": "2023-11-16", "close": 4.47, "volume": 7276369.0}, {"date": "2023-11-17", "close": 4.64, "volume": 9878661.0}, {"date": "2023-11-20", "close": 4.61, "volume": 4134524.0}, {"date": "2023-11-21", "close": 4.68, "volume": 6813580.0}, {"date": "2023-11-22", "close": 4.66, "volume": 3335861.0}, {"date": "2023-11-24", "close": 4.81, "volume": 3970512.0}, {"date": "2023-11-27", "close": 4.85, "volume": 5700765.0}, {"date": "2023-11-28", "close": 4.93, "volume": 5731298.0}, {"date": "2023-11-29", "close": 4.91, "volume": 4755684.0}, {"date": "2023-11-30", "close": 4.98, "volume": 5515255.0}, {"date": "2023-12-01", "close": 5.13, "volume": 8821792.0}, {"date": "2023-12-04", "close": 4.9, "volume": 7044415.0}, {"date": "2023-12-05", "close": 4.76, "volume": 6196783.0}, {"date": "2023-12-06", "close": 4.77, "volume": 4759800.0}, {"date": "2023-12-07", "close": 4.79, "volume": 3859449.0}, {"date": "2023-12-08", "close": 4.69, "volume": 5151587.0}, {"date": "2023-12-11", "close": 4.71, "volume": 6507558.0}, {"date": "2023-12-12", "close": 4.52, "volume": 4375626.0}, {"date": "2023-12-13", "close": 4.91, "volume": 7951447.0}, {"date": "2023-12-14", "close": 5.06, "volume": 9324975.0}, {"date": "2023-12-15", "close": 4.95, "volume": 13920700.0}, {"date": "2023-12-18", "close": 4.87, "volume": 5009258.0}, {"date": "2023-12-19", "close": 5.04, "volume": 7030008.0}, {"date": "2023-12-20", "close": 4.9, "volume": 7571204.0}, {"date": "2023-12-21", "close": 4.98, "volume": 4817916.0}, {"date": "2023-12-22", "close": 4.98, "volume": 5410111.0}, {"date": "2023-12-26", "close": 5.0, "volume": 3317807.0}, {"date": "2023-12-27", "close": 5.06, "volume": 5049796.0}, {"date": "2023-12-28", "close": 4.93, "volume": 4627243.0}, {"date": "2023-12-29", "close": 4.81, "volume": 5096882.0}, {"date": "2024-01-02", "close": 4.69, "volume": 5068350.0}, {"date": "2024-01-03", "close": 4.39, "volume": 8145074.0}, {"date": "2024-01-04", "close": 4.37, "volume": 7422110.0}, {"date": "2024-01-05", "close": 4.3, "volume": 6183350.0}, {"date": "2024-01-08", "close": 4.39, "volume": 4718340.0}, {"date": "2024-01-09", "close": 4.31, "volume": 3766505.0}, {"date": "2024-01-10", "close": 4.27, "volume": 4517924.0}, {"date": "2024-01-11", "close": 4.18, "volume": 6689267.0}, {"date": "2024-01-12", "close": 4.39, "volume": 6985346.0}, {"date": "2024-01-16", "close": 4.19, "volume": 5245694.0}, {"date": "2024-01-17", "close": 4.05, "volume": 5792453.0}, {"date": "2024-01-18", "close": 4.01, "volume": 4332255.0}, {"date": "2024-01-19", "close": 4.01, "volume": 4391224.0}, {"date": "2024-01-22", "close": 4.03, "volume": 6108488.0}, {"date": "2024-01-23", "close": 4.04, "volume": 5680650.0}, {"date": "2024-01-24", "close": 3.93, "volume": 4860608.0}, {"date": "2024-01-25", "close": 3.99, "volume": 5031283.0}, {"date": "2024-01-26", "close": 3.99, "volume": 4318647.0}, {"date": "2024-01-29", "close": 4.1, "volume": 6735022.0}, {"date": "2024-01-30", "close": 3.95, "volume": 4480418.0}, {"date": "2024-01-31", "close": 3.81, "volume": 8528211.0}, {"date": "2024-02-01", "close": 3.94, "volume": 5602634.0}, {"date": "2024-02-02", "close": 3.78, "volume": 6215822.0}, {"date": "2024-02-05", "close": 3.58, "volume": 8179886.0}, {"date": "2024-02-06", "close": 3.66, "volume": 5296515.0}, {"date": "2024-02-07", "close": 3.55, "volume": 6145579.0}, {"date": "2024-02-08", "close": 3.56, "volume": 4866296.0}, {"date": "2024-02-09", "close": 3.57, "volume": 5479450.0}, {"date": "2024-02-12", "close": 3.7, "volume": 5784470.0}, {"date": "2024-02-13", "close": 3.37, "volume": 9852998.0}, {"date": "2024-02-14", "close": 3.44, "volume": 6282807.0}, {"date": "2024-02-15", "close": 3.62, "volume": 9336937.0}, {"date": "2024-02-16", "close": 3.61, "volume": 5869443.0}, {"date": "2024-02-20", "close": 3.55, "volume": 4921631.0}, {"date": "2024-02-21", "close": 3.58, "volume": 3300174.0}, {"date": "2024-02-22", "close": 3.54, "volume": 5805626.0}, {"date": "2024-02-23", "close": 3.61, "volume": 5004426.0}, {"date": "2024-02-26", "close": 3.54, "volume": 4378833.0}, {"date": "2024-02-27", "close": 3.58, "volume": 8134729.0}, {"date": "2024-02-28", "close": 3.42, "volume": 8445300.0}, {"date": "2024-02-29", "close": 3.54, "volume": 6631731.0}, {"date": "2024-03-01", "close": 3.71, "volume": 7472382.0}, {"date": "2024-03-04", "close": 3.91, "volume": 8783842.0}, {"date": "2024-03-05", "close": 3.82, "volume": 9585150.0}, {"date": "2024-03-06", "close": 3.95, "volume": 8656055.0}, {"date": "2024-03-07", "close": 4.13, "volume": 8156865.0}, {"date": "2024-03-08", "close": 4.06, "volume": 8654128.0}, {"date": "2024-03-11", "close": 4.31, "volume": 10477480.0}, {"date": "2024-03-12", "close": 4.23, "volume": 6141968.0}, {"date": "2024-03-13", "close": 4.44, "volume": 7225573.0}, {"date": "2024-03-14", "close": 4.32, "volume": 5845696.0}, {"date": "2024-03-15", "close": 4.36, "volume": 10917340.0}, {"date": "2024-03-18", "close": 4.28, "volume": 6065556.0}, {"date": "2024-03-19", "close": 4.09, "volume": 6195161.0}, {"date": "2024-03-20", "close": 4.32, "volume": 9041999.0}, {"date": "2024-03-21", "close": 4.33, "volume": 7253896.0}, {"date": "2024-03-22", "close": 4.23, "volume": 5546430.0}, {"date": "2024-03-25", "close": 4.26, "volume": 3895097.0}, {"date": "2024-03-26", "close": 4.23, "volume": 5060229.0}, {"date": "2024-03-27", "close": 4.49, "volume": 5477877.0}, {"date": "2024-03-28", "close": 4.81, "volume": 10635750.0}, {"date": "2024-04-01", "close": 4.91, "volume": 7766821.0}, {"date": "2024-04-02", "close": 5.03, "volume": 9505503.0}, {"date": "2024-04-03", "close": 5.46, "volume": 17712590.0}, {"date": "2024-04-04", "close": 5.32, "volume": 11595620.0}, {"date": "2024-04-05", "close": 5.53, "volume": 11273870.0}, {"date": "2024-04-08", "close": 5.44, "volume": 13633230.0}, {"date": "2024-04-09", "close": 5.59, "volume": 13805450.0}, {"date": "2024-04-10", "close": 5.5, "volume": 9942006.0}, {"date": "2024-04-11", "close": 5.54, "volume": 8627369.0}, {"date": "2024-04-12", "close": 5.42, "volume": 17943450.0}, {"date": "2024-04-15", "close": 5.35, "volume": 9182661.0}, {"date": "2024-04-16", "close": 5.26, "volume": 8731237.0}, {"date": "2024-04-17", "close": 5.28, "volume": 7543258.0}, {"date": "2024-04-18", "close": 5.28, "volume": 6347210.0}, {"date": "2024-04-19", "close": 5.31, "volume": 6286660.0}, {"date": "2024-04-22", "close": 5.06, "volume": 9524997.0}, {"date": "2024-04-23", "close": 5.24, "volume": 8743300.0}, {"date": "2024-04-24", "close": 5.24, "volume": 6556037.0}, {"date": "2024-04-25", "close": 5.05, "volume": 21961570.0}, {"date": "2024-04-26", "close": 5.11, "volume": 9675667.0}, {"date": "2024-04-29", "close": 5.0, "volume": 10057250.0}, {"date": "2024-04-30", "close": 4.73, "volume": 13178140.0}, {"date": "2024-05-01", "close": 4.74, "volume": 11222150.0}, {"date": "2024-05-02", "close": 4.77, "volume": 10225830.0}, {"date": "2024-05-03", "close": 4.74, "volume": 8148383.0}, {"date": "2024-05-06", "close": 5.0, "volume": 10983800.0}, {"date": "2024-05-07", "close": 4.99, "volume": 7508387.0}, {"date": "2024-05-08", "close": 4.91, "volume": 7901066.0}, {"date": "2024-05-09", "close": 5.47, "volume": 18853860.0}, {"date": "2024-05-10", "close": 5.35, "volume": 11276220.0}, {"date": "2024-05-13", "close": 5.23, "volume": 8580346.0}, {"date": "2024-05-14", "close": 5.4, "volume": 8360657.0}, {"date": "2024-05-15", "close": 5.59, "volume": 13168680.0}, {"date": "2024-05-16", "close": 5.49, "volume": 10985780.0}, {"date": "2024-05-17", "close": 6.1, "volume": 18757700.0}, {"date": "2024-05-20", "close": 6.23, "volume": 13352990.0}, {"date": "2024-05-21", "close": 6.18, "volume": 7597171.0}, {"date": "2024-05-22", "close": 5.95, "volume": 10244620.0}, {"date": "2024-05-23", "close": 5.77, "volume": 7829063.0}, {"date": "2024-05-24", "close": 5.63, "volume": 10504570.0}, {"date": "2024-05-28", "close": 5.93, "volume": 11979580.0}, {"date": "2024-05-29", "close": 5.76, "volume": 7827847.0}, {"date": "2024-05-30", "close": 5.85, "volume": 6687805.0}, {"date": "2024-05-31", "close": 5.89, "volume": 12304510.0}, {"date": "2024-06-03", "close": 5.84, "volume": 6963356.0}, {"date": "2024-06-04", "close": 5.43, "volume": 9135637.0}, {"date": "2024-06-05", "close": 5.54, "volume": 6202547.0}, {"date": "2024-06-06", "close": 5.8, "volume": 8902516.0}, {"date": "2024-06-07", "close": 5.34, "volume": 9594163.0}, {"date": "2024-06-10", "close": 5.35, "volume": 6584170.0}, {"date": "2024-06-11", "close": 5.29, "volume": 6356485.0}, {"date": "2024-06-12", "close": 5.32, "volume": 9546714.0}, {"date": "2024-06-13", "close": 5.15, "volume": 5653149.0}, {"date": "2024-06-14", "close": 5.2, "volume": 5636081.0}, {"date": "2024-06-17", "close": 5.07, "volume": 6605456.0}, {"date": "2024-06-18", "close": 5.15, "volume": 6122271.0}, {"date": "2024-06-20", "close": 5.34, "volume": 9647351.0}, {"date": "2024-06-21", "close": 5.17, "volume": 13542490.0}, {"date": "2024-06-24", "close": 5.05, "volume": 6354529.0}, {"date": "2024-06-25", "close": 4.9, "volume": 6462607.0}, {"date": "2024-06-26", "close": 4.85, "volume": 5270646.0}, {"date": "2024-06-27", "close": 4.86, "volume": 6014342.0}, {"date": "2024-06-28", "close": 4.85, "volume": 12853500.0}, {"date": "2024-07-01", "close": 4.77, "volume": 5165495.0}, {"date": "2024-07-02", "close": 4.9, "volume": 5858245.0}, {"date": "2024-07-03", "close": 5.18, "volume": 6230316.0}, {"date": "2024-07-05", "close": 5.22, "volume": 7428656.0}, {"date": "2024-07-08", "close": 5.22, "volume": 7254607.0}, {"date": "2024-07-09", "close": 5.27, "volume": 7243877.0}, {"date": "2024-07-10", "close": 5.52, "volume": 9051170.0}, {"date": "2024-07-11", "close": 5.93, "volume": 12529570.0}, {"date": "2024-07-12", "close": 6.02, "volume": 8525329.0}, {"date": "2024-07-15", "close": 6.02, "volume": 9366164.0}, {"date": "2024-07-16", "close": 6.3, "volume": 12934110.0}, {"date": "2024-07-17", "close": 6.15, "volume": 9376852.0}, {"date": "2024-07-18", "close": 6.01, "volume": 8980865.0}, {"date": "2024-07-19", "close": 5.9, "volume": 6888271.0}, {"date": "2024-07-22", "close": 5.91, "volume": 5989592.0}, {"date": "2024-07-23", "close": 5.94, "volume": 6310929.0}, {"date": "2024-07-24", "close": 5.88, "volume": 7479057.0}, {"date": "2024-07-25", "close": 5.73, "volume": 6912928.0}, {"date": "2024-07-26", "close": 5.65, "volume": 8140862.0}, {"date": "2024-07-29", "close": 5.6, "volume": 6771011.0}, {"date": "2024-07-30", "close": 5.63, "volume": 6232223.0}, {"date": "2024-07-31", "close": 5.78, "volume": 10508340.0}, {"date": "2024-08-01", "close": 5.33, "volume": 11827270.0}, {"date": "2024-08-02", "close": 4.94, "volume": 16099860.0}, {"date": "2024-08-05", "close": 4.74, "volume": 10772840.0}, {"date": "2024-08-06", "close": 4.85, "volume": 8061805.0}, {"date": "2024-08-07", "close": 4.81, "volume": 12706620.0}, {"date": "2024-08-08", "close": 5.01, "volume": 7035885.0}, {"date": "2024-08-09", "close": 5.04, "volume": 5642378.0}, {"date": "2024-08-12", "close": 5.18, "volume": 7060948.0}, {"date": "2024-08-13", "close": 5.28, "volume": 4634074.0}, {"date": "2024-08-14", "close": 5.23, "volume": 6292673.0}, {"date": "2024-08-15", "close": 5.55, "volume": 9323455.0}, {"date": "2024-08-16", "close": 5.63, "volume": 12572140.0}, {"date": "2024-08-19", "close": 6.01, "volume": 9997090.0}, {"date": "2024-08-20", "close": 6.01, "volume": 11747730.0}, {"date": "2024-08-21", "close": 6.17, "volume": 8974799.0}, {"date": "2024-08-22", "close": 6.01, "volume": 9396831.0}, {"date": "2024-08-23", "close": 6.19, "volume": 9695319.0}, {"date": "2024-08-26", "close": 6.23, "volume": 8252145.0}, {"date": "2024-08-27", "close": 6.24, "volume": 7748664.0}, {"date": "2024-08-28", "close": 5.97, "volume": 9383499.0}, {"date": "2024-08-29", "close": 5.97, "volume": 6573924.0}, {"date": "2024-08-30", "close": 5.93, "volume": 7614959.0}, {"date": "2024-09-03", "close": 5.39, "volume": 11899280.0}, {"date": "2024-09-04", "close": 5.47, "volume": 7871517.0}, {"date": "2024-09-05", "close": 5.68, "volume": 7634690.0}, {"date": "2024-09-06", "close": 5.45, "volume": 7868650.0}, {"date": "2024-09-09", "close": 5.56, "volume": 6929719.0}, {"date": "2024-09-10", "close": 5.69, "volume": 6303788.0}, {"date": "2024-09-11", "close": 5.92, "volume": 7429799.0}, {"date": "2024-09-12", "close": 6.44, "volume": 14501530.0}, {"date": "2024-09-13", "close": 6.82, "volume": 16866150.0}, {"date": "2024-09-16", "close": 6.81, "volume": 16809630.0}, {"date": "2024-09-17", "close": 6.76, "volume": 10615270.0}, {"date": "2024-09-18", "close": 6.53, "volume": 14666470.0}, {"date": "2024-09-19", "close": 6.68, "volume": 9955193.0}, {"date": "2024-09-20", "close": 6.77, "volume": 20359660.0}, {"date": "2024-09-23", "close": 6.59, "volume": 11907330.0}, {"date": "2024-09-24", "close": 7.07, "volume": 15838240.0}, {"date": "2024-09-25", "close": 7.07, "volume": 13816060.0}, {"date": "2024-09-26", "close": 7.18, "volume": 17286370.0}, {"date": "2024-09-27", "close": 6.8, "volume": 13993780.0}, {"date": "2024-09-30", "close": 6.67, "volume": 12795250.0}, {"date": "2024-10-01", "close": 6.55, "volume": 14869760.0}, {"date": "2024-10-02", "close": 6.63, "volume": 9406540.0}, {"date": "2024-10-03", "close": 6.63, "volume": 8259534.0}, {"date": "2024-10-04", "close": 6.6, "volume": 10671430.0}, {"date": "2024-10-07", "close": 6.45, "volume": 7053718.0}, {"date": "2024-10-08", "close": 6.43, "volume": 8530403.0}, {"date": "2024-10-09", "close": 6.36, "volume": 7556522.0}, {"date": "2024-10-10", "close": 6.62, "volume": 10086300.0}, {"date": "2024-10-11", "close": 6.63, "volume": 9816706.0}, {"date": "2024-10-14", "close": 6.55, "volume": 7157414.0}, {"date": "2024-10-15", "close": 6.7, "volume": 8132385.0}, {"date": "2024-10-16", "close": 6.78, "volume": 9653346.0}, {"date": "2024-10-17", "close": 6.69, "volume": 9331717.0}, {"date": "2024-10-18", "close": 7.31, "volume": 12761130.0}, {"date": "2024-10-21", "close": 7.38, "volume": 15650500.0}, {"date": "2024-10-22", "close": 7.53, "volume": 11010460.0}, {"date": "2024-10-23", "close": 7.16, "volume": 12398000.0}, {"date": "2024-10-24", "close": 6.98, "volume": 17896370.0}, {"date": "2024-10-25", "close": 6.8, "volume": 11506740.0}, {"date": "2024-10-28", "close": 6.83, "volume": 7815240.0}, {"date": "2024-10-29", "close": 7.06, "volume": 11088490.0}, {"date": "2024-10-30", "close": 6.77, "volume": 10674350.0}, {"date": "2024-10-31", "close": 6.49, "volume": 13192540.0}, {"date": "2024-11-01", "close": 6.4, "volume": 12275030.0}, {"date": "2024-11-04", "close": 6.32, "volume": 9490069.0}, {"date": "2024-11-05", "close": 6.3, "volume": 7687229.0}, {"date": "2024-11-06", "close": 6.2, "volume": 14909110.0}, {"date": "2024-11-07", "close": 6.02, "volume": 21359570.0}, {"date": "2024-11-08", "close": 5.73, "volume": 17704760.0}, {"date": "2024-11-11", "close": 5.58, "volume": 18081290.0}, {"date": "2024-11-12", "close": 5.46, "volume": 12026360.0}, {"date": "2024-11-13", "close": 5.42, "volume": 10974900.0}, {"date": "2024-11-14", "close": 5.6, "volume": 19142120.0}, {"date": "2024-11-15", "close": 5.5, "volume": 31110350.0}, {"date": "2024-11-18", "close": 5.65, "volume": 13977140.0}, {"date": "2024-11-19", "close": 5.7, "volume": 9822283.0}, {"date": "2024-11-20", "close": 5.63, "volume": 8790571.0}, {"date": "2024-11-21", "close": 5.69, "volume": 9878173.0}, {"date": "2024-11-22", "close": 5.52, "volume": 13539070.0}, {"date": "2024-11-25", "close": 5.42, "volume": 13471970.0}, {"date": "2024-11-26", "close": 5.43, "volume": 10054810.0}, {"date": "2024-11-27", "close": 5.49, "volume": 10183190.0}, {"date": "2024-11-29", "close": 5.52, "volume": 4521165.0}, {"date": "2024-12-02", "close": 5.4, "volume": 9555020.0}, {"date": "2024-12-03", "close": 5.74, "volume": 11749050.0}, {"date": "2024-12-04", "close": 5.64, "volume": 10286980.0}, {"date": "2024-12-05", "close": 5.67, "volume": 10991240.0}, {"date": "2024-12-06", "close": 5.52, "volume": 7635367.0}, {"date": "2024-12-09", "close": 5.87, "volume": 16738220.0}, {"date": "2024-12-10", "close": 5.69, "volume": 10217950.0}, {"date": "2024-12-11", "close": 5.85, "volume": 10266470.0}, {"date": "2024-12-12", "close": 5.53, "volume": 9508236.0}, {"date": "2024-12-13", "close": 5.4, "volume": 7944594.0}, {"date": "2024-12-16", "close": 5.3, "volume": 7410965.0}, {"date": "2024-12-17", "close": 5.33, "volume": 11708600.0}, {"date": "2024-12-18", "close": 5.01, "volume": 11708160.0}, {"date": "2024-12-19", "close": 4.95, "volume": 10610950.0}, {"date": "2024-12-20", "close": 5.04, "volume": 19876880.0}, {"date": "2024-12-23", "close": 5.06, "volume": 7842866.0}, {"date": "2024-12-24", "close": 5.07, "volume": 4582848.0}, {"date": "2024-12-26", "close": 5.1, "volume": 7745820.0}, {"date": "2024-12-27", "close": 5.01, "volume": 7990244.0}, {"date": "2024-12-30", "close": 4.86, "volume": 12165550.0}, {"date": "2024-12-31", "close": 4.91, "volume": 10291590.0}, {"date": "2025-01-02", "close": 5.26, "volume": 17999450.0}, {"date": "2025-01-03", "close": 5.1, "volume": 10563570.0}, {"date": "2025-01-06", "close": 5.11, "volume": 15385200.0}, {"date": "2025-01-07", "close": 5.22, "volume": 15636540.0}, {"date": "2025-01-08", "close": 5.32, "volume": 15337170.0}, {"date": "2025-01-10", "close": 5.2, "volume": 18253840.0}, {"date": "2025-01-13", "close": 5.11, "volume": 16315830.0}, {"date": "2025-01-14", "close": 5.39, "volume": 14873140.0}, {"date": "2025-01-15", "close": 5.41, "volume": 11028540.0}, {"date": "2025-01-16", "close": 5.35, "volume": 8947868.0}, {"date": "2025-01-17", "close": 5.38, "volume": 15526670.0}, {"date": "2025-01-21", "close": 5.58, "volume": 24977490.0}, {"date": "2025-01-22", "close": 5.48, "volume": 12727090.0}, {"date": "2025-01-23", "close": 5.46, "volume": 18646670.0}, {"date": "2025-01-24", "close": 5.49, "volume": 14724110.0}, {"date": "2025-01-27", "close": 5.33, "volume": 19325170.0}, {"date": "2025-01-28", "close": 5.39, "volume": 12110810.0}, {"date": "2025-01-29", "close": 5.49, "volume": 10401830.0}, {"date": "2025-01-30", "close": 5.78, "volume": 11862840.0}, {"date": "2025-01-31", "close": 5.68, "volume": 19710930.0}, {"date": "2025-02-03", "close": 5.76, "volume": 19911150.0}, {"date": "2025-02-04", "close": 5.88, "volume": 22946610.0}, {"date": "2025-02-05", "close": 5.95, "volume": 21567990.0}, {"date": "2025-02-06", "close": 6.01, "volume": 16427610.0}, {"date": "2025-02-07", "close": 5.88, "volume": 13230800.0}, {"date": "2025-02-10", "close": 6.17, "volume": 25847840.0}, {"date": "2025-02-11", "close": 6.06, "volume": 13069790.0}, {"date": "2025-02-12", "close": 6.29, "volume": 19559650.0}, {"date": "2025-02-13", "close": 6.37, "volume": 23706840.0}, {"date": "2025-02-14", "close": 5.44, "volume": 33117700.0}, {"date": "2025-02-18", "close": 5.56, "volume": 22277140.0}, {"date": "2025-02-19", "close": 5.38, "volume": 17987300.0}, {"date": "2025-02-20", "close": 5.63, "volume": 26036350.0}, {"date": "2025-02-21", "close": 5.22, "volume": 28169610.0}, {"date": "2025-02-24", "close": 5.24, "volume": 16943970.0}, {"date": "2025-02-25", "close": 5.21, "volume": 16309270.0}, {"date": "2025-02-26", "close": 5.23, "volume": 14745220.0}, {"date": "2025-02-27", "close": 5.07, "volume": 20693630.0}, {"date": "2025-02-28", "close": 5.13, "volume": 22063870.0}, {"date": "2025-03-03", "close": 5.08, "volume": 26358870.0}, {"date": "2025-03-04", "close": 5.11, "volume": 20640160.0}, {"date": "2025-03-05", "close": 5.5, "volume": 28676710.0}, {"date": "2025-03-06", "close": 5.42, "volume": 22116310.0}, {"date": "2025-03-07", "close": 5.43, "volume": 19252970.0}, {"date": "2025-03-10", "close": 5.15, "volume": 25707360.0}, {"date": "2025-03-11", "close": 5.43, "volume": 29757580.0}, {"date": "2025-03-12", "close": 5.57, "volume": 25447440.0}, {"date": "2025-03-13", "close": 5.77, "volume": 38806790.0}, {"date": "2025-03-14", "close": 5.74, "volume": 20164140.0}, {"date": "2025-03-17", "close": 5.88, "volume": 16904240.0}, {"date": "2025-03-18", "close": 5.88, "volume": 23309560.0}, {"date": "2025-03-19", "close": 5.83, "volume": 18091700.0}, {"date": "2025-03-20", "close": 5.85, "volume": 15433480.0}, {"date": "2025-03-21", "close": 5.76, "volume": 22088250.0}, {"date": "2025-03-24", "close": 5.87, "volume": 19168440.0}, {"date": "2025-03-25", "close": 5.83, "volume": 17212410.0}, {"date": "2025-03-26", "close": 5.76, "volume": 12794740.0}, {"date": "2025-03-27", "close": 5.88, "volume": 13738040.0}, {"date": "2025-03-28", "close": 5.67, "volume": 18958810.0}, {"date": "2025-03-31", "close": 5.56, "volume": 19595040.0}, {"date": "2025-04-01", "close": 5.48, "volume": 22968980.0}, {"date": "2025-04-02", "close": 5.62, "volume": 20493160.0}, {"date": "2025-04-03", "close": 5.35, "volume": 20719450.0}, {"date": "2025-04-04", "close": 4.72, "volume": 24460730.0}, {"date": "2025-04-07", "close": 4.78, "volume": 21933670.0}, {"date": "2025-04-08", "close": 4.71, "volume": 30749950.0}, {"date": "2025-04-09", "close": 5.28, "volume": 38926180.0}, {"date": "2025-04-10", "close": 5.47, "volume": 31644050.0}, {"date": "2025-04-11", "close": 5.78, "volume": 25532710.0}, {"date": "2025-04-14", "close": 5.86, "volume": 21320240.0}, {"date": "2025-04-15", "close": 5.89, "volume": 15950400.0}, {"date": "2025-04-16", "close": 5.99, "volume": 20953230.0}, {"date": "2025-04-17", "close": 5.81, "volume": 16534040.0}, {"date": "2025-04-21", "close": 5.94, "volume": 19146840.0}, {"date": "2025-04-22", "close": 5.65, "volume": 21020150.0}, {"date": "2025-04-23", "close": 5.81, "volume": 24207920.0}, {"date": "2025-04-24", "close": 5.88, "volume": 16325800.0}, {"date": "2025-04-25", "close": 5.85, "volume": 17777180.0}, {"date": "2025-04-28", "close": 5.87, "volume": 17124140.0}, {"date": "2025-04-29", "close": 5.8, "volume": 15268180.0}, {"date": "2025-04-30", "close": 5.72, "volume": 26395570.0}, {"date": "2025-05-01", "close": 5.47, "volume": 25311130.0}, {"date": "2025-05-02", "close": 4.54, "volume": 51731720.0}, {"date": "2025-05-05", "close": 4.79, "volume": 36203320.0}, {"date": "2025-05-06", "close": 4.93, "volume": 32891210.0}, {"date": "2025-05-07", "close": 4.88, "volume": 21652600.0}, {"date": "2025-05-08", "close": 4.92, "volume": 20146100.0}, {"date": "2025-05-09", "close": 5.15, "volume": 28576790.0}, {"date": "2025-05-12", "close": 4.99, "volume": 27289850.0}, {"date": "2025-05-13", "close": 4.94, "volume": 17557720.0}, {"date": "2025-05-14", "close": 4.79, "volume": 21146290.0}, {"date": "2025-05-15", "close": 4.83, "volume": 18614790.0}, {"date": "2025-05-16", "close": 4.87, "volume": 17541580.0}, {"date": "2025-05-19", "close": 4.94, "volume": 10247870.0}, {"date": "2025-05-20", "close": 5.13, "volume": 15118690.0}, {"date": "2025-05-21", "close": 5.07, "volume": 18397200.0}, {"date": "2025-05-22", "close": 5.02, "volume": 10947860.0}, {"date": "2025-05-23", "close": 5.1, "volume": 12675760.0}, {"date": "2025-05-27", "close": 5.22, "volume": 19008280.0}, {"date": "2025-05-28", "close": 5.26, "volume": 12706210.0}, {"date": "2025-05-29", "close": 5.16, "volume": 11269340.0}, {"date": "2025-05-30", "close": 5.14, "volume": 11708650.0}, {"date": "2025-06-02", "close": 5.63, "volume": 28853830.0}, {"date": "2025-06-03", "close": 5.77, "volume": 19660520.0}, {"date": "2025-06-04", "close": 6.11, "volume": 25805510.0}, {"date": "2025-06-05", "close": 6.45, "volume": 54776400.0}, {"date": "2025-06-06", "close": 6.27, "volume": 31545620.0}, {"date": "2025-06-09", "close": 6.22, "volume": 21299020.0}, {"date": "2025-06-10", "close": 6.13, "volume": 14976670.0}, {"date": "2025-06-11", "close": 6.07, "volume": 16075800.0}, {"date": "2025-06-12", "close": 5.99, "volume": 18370700.0}, {"date": "2025-06-13", "close": 6.01, "volume": 18786070.0}, {"date": "2025-06-16", "close": 5.94, "volume": 18523510.0}, {"date": "2025-06-17", "close": 6.08, "volume": 29216340.0}, {"date": "2025-06-18", "close": 5.94, "volume": 28406680.0}, {"date": "2025-06-20", "close": 5.77, "volume": 27357640.0}, {"date": "2025-06-23", "close": 5.82, "volume": 24658210.0}, {"date": "2025-06-24", "close": 5.8, "volume": 17402320.0}, {"date": "2025-06-25", "close": 5.83, "volume": 20162360.0}, {"date": "2025-06-26", "close": 6.0, "volume": 22492350.0}, {"date": "2025-06-27", "close": 5.84, "volume": 25587100.0}, {"date": "2025-06-30", "close": 5.99, "volume": 19035080.0}, {"date": "2025-07-01", "close": 5.97, "volume": 21537090.0}, {"date": "2025-07-02", "close": 6.03, "volume": 27021370.0}, {"date": "2025-07-03", "close": 6.07, "volume": 9148700.0}, {"date": "2025-07-07", "close": 6.16, "volume": 21279650.0}, {"date": "2025-07-08", "close": 5.59, "volume": 36490180.0}, {"date": "2025-07-09", "close": 5.77, "volume": 23399990.0}, {"date": "2025-07-10", "close": 5.89, "volume": 15032820.0}, {"date": "2025-07-11", "close": 6.32, "volume": 33888740.0}, {"date": "2025-07-14", "close": 6.13, "volume": 22000600.0}, {"date": "2025-07-15", "close": 6.11, "volume": 22944270.0}, {"date": "2025-07-16", "close": 6.02, "volume": 24999080.0}, {"date": "2025-07-17", "close": 5.95, "volume": 16671600.0}, {"date": "2025-07-18", "close": 5.82, "volume": 14048890.0}, {"date": "2025-07-21", "close": 6.06, "volume": 16384980.0}, {"date": "2025-07-22", "close": 6.31, "volume": 26496560.0}, {"date": "2025-07-23", "close": 6.28, "volume": 17962000.0}, {"date": "2025-07-24", "close": 6.18, "volume": 14805130.0}, {"date": "2025-07-25", "close": 6.14, "volume": 20540160.0}, {"date": "2025-07-28", "close": 5.98, "volume": 12301090.0}, {"date": "2025-07-29", "close": 6.02, "volume": 18131480.0}, {"date": "2025-07-30", "close": 5.83, "volume": 18341550.0}, {"date": "2025-07-31", "close": 5.74, "volume": 14981550.0}, {"date": "2025-08-01", "close": 5.69, "volume": 19457960.0}, {"date": "2025-08-04", "close": 5.97, "volume": 14614160.0}, {"date": "2025-08-05", "close": 6.14, "volume": 20461270.0}, {"date": "2025-08-06", "close": 6.11, "volume": 21875540.0}, {"date": "2025-08-07", "close": 7.22, "volume": 67811970.0}, {"date": "2025-08-08", "close": 7.6, "volume": 32404320.0}, {"date": "2025-08-11", "close": 7.55, "volume": 23350430.0}, {"date": "2025-08-12", "close": 7.67, "volume": 17524680.0}, {"date": "2025-08-13", "close": 7.77, "volume": 19162990.0}, {"date": "2025-08-14", "close": 7.66, "volume": 21170470.0}, {"date": "2025-08-15", "close": 7.67, "volume": 24215240.0}, {"date": "2025-08-18", "close": 7.75, "volume": 15556940.0}, {"date": "2025-08-19", "close": 7.44, "volume": 19431390.0}, {"date": "2025-08-20", "close": 7.6, "volume": 21329510.0}, {"date": "2025-08-21", "close": 7.69, "volume": 13725830.0}, {"date": "2025-08-22", "close": 7.89, "volume": 19201430.0}, {"date": "2025-08-25", "close": 7.86, "volume": 14007830.0}, {"date": "2025-08-26", "close": 8.0, "volume": 21102500.0}, {"date": "2025-08-27", "close": 8.03, "volume": 16887350.0}, {"date": "2025-08-28", "close": 8.07, "volume": 17946490.0}, {"date": "2025-08-29", "close": 8.51, "volume": 20319330.0}, {"date": "2025-09-02", "close": 8.92, "volume": 26810270.0}, {"date": "2025-09-03", "close": 8.98, "volume": 28184190.0}, {"date": "2025-09-04", "close": 8.85, "volume": 20796670.0}, {"date": "2025-09-05", "close": 9.02, "volume": 22825680.0}, {"date": "2025-09-08", "close": 10.12, "volume": 49598550.0}, {"date": "2025-09-09", "close": 10.18, "volume": 35594150.0}, {"date": "2025-09-10", "close": 10.97, "volume": 33589810.0}, {"date": "2025-09-11", "close": 11.15, "volume": 36456240.0}, {"date": "2025-09-12", "close": 11.21, "volume": 27554690.0}, {"date": "2025-09-15", "close": 11.76, "volume": 28823980.0}, {"date": "2025-09-16", "close": 11.35, "volume": 28865220.0}, {"date": "2025-09-17", "close": 11.03, "volume": 30349590.0}, {"date": "2025-09-18", "close": 10.77, "volume": 27170000.0}, {"date": "2025-09-19", "close": 10.96, "volume": 145814100.0}, {"date": "2025-09-22", "close": 11.23, "volume": 35300240.0}, {"date": "2025-09-23", "close": 11.17, "volume": 27568920.0}, {"date": "2025-09-24", "close": 10.95, "volume": 21235990.0}, {"date": "2025-09-25", "close": 11.53, "volume": 25660460.0}, {"date": "2025-09-26", "close": 11.67, "volume": 24282790.0}, {"date": "2025-09-29", "close": 11.89, "volume": 23532570.0}, {"date": "2025-09-30", "close": 12.1, "volume": 20725500.0}, {"date": "2025-10-01", "close": 12.26, "volume": 15678200.0}, {"date": "2025-10-02", "close": 12.06, "volume": 17427020.0}, {"date": "2025-10-03", "close": 11.9, "volume": 21030610.0}, {"date": "2025-10-06", "close": 12.47, "volume": 18933850.0}, {"date": "2025-10-07", "close": 11.95, "volume": 16618190.0}, {"date": "2025-10-08", "close": 13.34, "volume": 22754770.0}, {"date": "2025-10-09", "close": 12.79, "volume": 23796580.0}, {"date": "2025-10-10", "close": 12.54, "volume": 19922090.0}, {"date": "2025-10-13", "close": 13.48, "volume": 19179770.0}, {"date": "2025-10-14", "close": 13.29, "volume": 13625090.0}, {"date": "2025-10-15", "close": 14.16, "volume": 22147230.0}, {"date": "2025-10-16", "close": 15.24, "volume": 27116020.0}, {"date": "2025-10-17", "close": 13.93, "volume": 24893200.0}, {"date": "2025-10-20", "close": 14.47, "volume": 13110030.0}, {"date": "2025-10-21", "close": 12.81, "volume": 20667610.0}, {"date": "2025-10-22", "close": 12.99, "volume": 16725150.0}, {"date": "2025-10-23", "close": 12.93, "volume": 13830610.0}, {"date": "2025-10-24", "close": 12.95, "volume": 12861900.0}, {"date": "2025-10-27", "close": 12.36, "volume": 16738180.0}, {"date": "2025-10-28", "close": 12.75, "volume": 13444190.0}, {"date": "2025-10-29", "close": 12.53, "volume": 18566170.0}, {"date": "2025-10-30", "close": 12.9, "volume": 13871120.0}, {"date": "2025-10-31", "close": 12.87, "volume": 25647750.0}, {"date": "2025-11-03", "close": 12.76, "volume": 18094610.0}, {"date": "2025-11-04", "close": 11.97, "volume": 16349960.0}, {"date": "2025-11-05", "close": 12.11, "volume": 17277760.0}, {"date": "2025-11-06", "close": 13.55, "volume": 36366680.0}, {"date": "2025-11-07", "close": 13.88, "volume": 19522980.0}, {"date": "2025-11-10", "close": 15.02, "volume": 19403800.0}, {"date": "2025-11-11", "close": 14.77, "volume": 11708770.0}, {"date": "2025-11-12", "close": 15.53, "volume": 20744610.0}, {"date": "2025-11-13", "close": 14.84, "volume": 17164420.0}, {"date": "2025-11-14", "close": 14.6, "volume": 13728100.0}, {"date": "2025-11-17", "close": 13.98, "volume": 13702950.0}, {"date": "2025-11-18", "close": 14.06, "volume": 12091770.0}, {"date": "2025-11-19", "close": 14.11, "volume": 11475560.0}, {"date": "2025-11-20", "close": 13.21, "volume": 16853890.0}, {"date": "2025-11-21", "close": 13.38, "volume": 23587540.0}, {"date": "2025-11-24", "close": 14.46, "volume": 14776970.0}, {"date": "2025-11-25", "close": 14.98, "volume": 15963340.0}, {"date": "2025-11-26", "close": 15.97, "volume": 19718050.0}, {"date": "2025-11-28", "close": 16.82, "volume": 14115730.0}, {"date": "2025-12-01", "close": 17.1, "volume": 24529380.0}, {"date": "2025-12-02", "close": 17.52, "volume": 20950520.0}, {"date": "2025-12-03", "close": 17.36, "volume": 15206690.0}, {"date": "2025-12-04", "close": 16.82, "volume": 16620160.0}, {"date": "2025-12-05", "close": 16.97, "volume": 16472890.0}, {"date": "2025-12-08", "close": 15.85, "volume": 15204850.0}, {"date": "2025-12-09", "close": 17.0, "volume": 16835660.0}, {"date": "2025-12-10", "close": 17.19, "volume": 17799920.0}, {"date": "2025-12-11", "close": 19.35, "volume": 34340620.0}, {"date": "2025-12-12", "close": 18.81, "volume": 25492440.0}, {"date": "2025-12-15", "close": 18.84, "volume": 17759100.0}, {"date": "2025-12-16", "close": 19.02, "volume": 16188090.0}, {"date": "2025-12-17", "close": 19.41, "volume": 19415360.0}, {"date": "2025-12-18", "close": 19.03, "volume": 18615280.0}, {"date": "2025-12-19", "close": 19.67, "volume": 139790100.0}, {"date": "2025-12-22", "close": 20.55, "volume": 23634990.0}, {"date": "2025-12-23", "close": 20.3, "volume": 19527710.0}, {"date": "2025-12-24", "close": 19.83, "volume": 11256360.0}, {"date": "2025-12-26", "close": 20.2, "volume": 20251830.0}, {"date": "2025-12-29", "close": 19.2, "volume": 23633120.0}, {"date": "2025-12-30", "close": 19.49, "volume": 17505930.0}, {"date": "2025-12-31", "close": 19.19, "volume": 14486940.0}, {"date": "2026-01-02", "close": 18.87, "volume": 17776570.0}, {"date": "2026-01-05", "close": 19.73, "volume": 22053110.0}, {"date": "2026-01-06", "close": 22.27, "volume": 29408730.0}, {"date": "2026-01-07", "close": 21.37, "volume": 27037020.0}, {"date": "2026-01-08", "close": 21.01, "volume": 16883820.0}, {"date": "2026-01-09", "close": 22.45, "volume": 20405700.0}, {"date": "2026-01-12", "close": 24.46, "volume": 25656760.0}, {"date": "2026-01-13", "close": 24.31, "volume": 22621760.0}, {"date": "2026-01-14", "close": 23.8, "volume": 24194160.0}, {"date": "2026-01-15", "close": 25.22, "volume": 22547280.0}, {"date": "2026-01-16", "close": 26.54, "volume": 28348410.0}, {"date": "2026-01-20", "close": 28.24, "volume": 35003730.0}, {"date": "2026-01-21", "close": 28.88, "volume": 37765480.0}, {"date": "2026-01-22", "close": 31.29, "volume": 32391660.0}, {"date": "2026-01-23", "close": 31.81, "volume": 31827550.0}, {"date": "2026-01-26", "close": 29.97, "volume": 53775680.0}, {"date": "2026-01-27", "close": 28.31, "volume": 43162140.0}, {"date": "2026-01-28", "close": 27.19, "volume": 37652370.0}, {"date": "2026-01-29", "close": 26.32, "volume": 37025880.0}, {"date": "2026-01-30", "close": 22.52, "volume": 49275760.0}, {"date": "2026-02-02", "close": 21.55, "volume": 29625490.0}, {"date": "2026-02-03", "close": 23.44, "volume": 31299280.0}, {"date": "2026-02-04", "close": 23.11, "volume": 25815760.0}, {"date": "2026-02-05", "close": 21.31, "volume": 24612560.0}, {"date": "2026-02-06", "close": 22.77, "volume": 19052800.0}, {"date": "2026-02-09", "close": 23.94, "volume": 18278370.0}, {"date": "2026-02-10", "close": 22.98, "volume": 14170570.0}, {"date": "2026-02-11", "close": 23.69, "volume": 18293450.0}, {"date": "2026-02-12", "close": 20.89, "volume": 33572330.0}, {"date": "2026-02-13", "close": 22.6, "volume": 17168200.0}, {"date": "2026-02-17", "close": 21.24, "volume": 24173520.0}, {"date": "2026-02-18", "close": 22.02, "volume": 27865280.0}, {"date": "2026-02-19", "close": 22.79, "volume": 22689490.0}, {"date": "2026-02-20", "close": 24.02, "volume": 33408620.0}, {"date": "2026-02-23", "close": 23.99, "volume": 25256310.0}, {"date": "2026-02-24", "close": 23.64, "volume": 18310010.0}, {"date": "2026-02-25", "close": 23.31, "volume": 17166120.0}, {"date": "2026-02-26", "close": 24.54, "volume": 20124390.0}, {"date": "2026-02-27", "close": 24.91, "volume": 24063220.0}, {"date": "2026-03-02", "close": 24.63, "volume": 24150580.0}, {"date": "2026-03-03", "close": 21.7, "volume": 29948340.0}, {"date": "2026-03-04", "close": 21.76, "volume": 15670400.0}, {"date": "2026-03-05", "close": 20.8, "volume": 21971590.0}, {"date": "2026-03-06", "close": 20.39, "volume": 17124940.0}, {"date": "2026-03-09", "close": 21.08, "volume": 20540130.0}, {"date": "2026-03-10", "close": 22.01, "volume": 15327180.0}, {"date": "2026-03-11", "close": 21.15, "volume": 15339580.0}, {"date": "2026-03-12", "close": 20.53, "volume": 12948080.0}, {"date": "2026-03-13", "close": 19.61, "volume": 17046350.0}, {"date": "2026-03-16", "close": 19.88, "volume": 16577530.0}, {"date": "2026-03-17", "close": 19.62, "volume": 12266860.0}, {"date": "2026-03-18", "close": 18.5, "volume": 21263240.0}, {"date": "2026-03-19", "close": 17.61, "volume": 26757820.0}, {"date": "2026-03-20", "close": 17.24, "volume": 38286750.0}, {"date": "2026-03-23", "close": 17.81, "volume": 25344480.0}, {"date": "2026-03-24", "close": 17.93, "volume": 16967150.0}, {"date": "2026-03-25", "close": 18.36, "volume": 15511420.0}, {"date": "2026-03-26", "close": 17.19, "volume": 15171620.0}, {"date": "2026-03-27", "close": 17.93, "volume": 13281750.0}, {"date": "2026-03-30", "close": 17.22, "volume": 16740330.0}, {"date": "2026-03-31", "close": 18.63, "volume": 21479290.0}, {"date": "2026-04-01", "close": 19.18, "volume": 15917700.0}, {"date": "2026-04-02", "close": 19.18, "volume": 11625130.0}, {"date": "2026-04-06", "close": 19.12, "volume": 10155050.0}, {"date": "2026-04-07", "close": 19.35, "volume": 11273100.0}, {"date": "2026-04-08", "close": 19.54, "volume": 16187510.0}, {"date": "2026-04-09", "close": 19.3, "volume": 10739240.0}, {"date": "2026-04-10", "close": 19.46, "volume": 8001658.0}, {"date": "2026-04-13", "close": 19.27, "volume": 10783830.0}, {"date": "2026-04-14", "close": 19.69, "volume": 13939040.0}, {"date": "2026-04-15", "close": 19.12, "volume": 13579120.0}, {"date": "2026-04-16", "close": 19.11, "volume": 9113309.0}, {"date": "2026-04-17", "close": 19.54, "volume": 12707230.0}, {"date": "2026-04-20", "close": 19.33, "volume": 11380720.0}, {"date": "2026-04-21", "close": 18.09, "volume": 14201950.0}, {"date": "2026-04-22", "close": 18.96, "volume": 11460940.0}, {"date": "2026-04-23", "close": 18.43, "volume": 12617990.0}, {"date": "2026-04-24", "close": 18.8, "volume": 9767269.0}, {"date": "2026-04-27", "close": 18.62, "volume": 7210620.0}, {"date": "2026-04-28", "close": 17.84, "volume": 11652490.0}, {"date": "2026-04-29", "close": 17.47, "volume": 10122320.0}, {"date": "2026-04-30", "close": 18.02, "volume": 11932190.0}, {"date": "2026-05-01", "close": 18.06, "volume": 11376230.0}, {"date": "2026-05-04", "close": 17.58, "volume": 9614909.0}, {"date": "2026-05-05", "close": 17.05, "volume": 11153240.0}, {"date": "2026-05-06", "close": 18.15, "volume": 23605960.0}, {"date": "2026-05-07", "close": 18.07, "volume": 20351510.0}, {"date": "2026-05-08", "close": 18.61, "volume": 12249030.0}, {"date": "2026-05-11", "close": 20.67, "volume": 25351300.0}, {"date": "2026-05-12", "close": 20.57, "volume": 19138170.0}, {"date": "2026-05-13", "close": 21.05, "volume": 15390260.0}, {"date": "2026-05-14", "close": 19.45, "volume": 14479990.0}, {"date": "2026-05-15", "close": 17.64, "volume": 15505490.0}, {"date": "2026-05-18", "close": 17.26, "volume": 14143250.0}, {"date": "2026-05-19", "close": 16.36, "volume": 16063120.0}, {"date": "2026-05-20", "close": 17.18, "volume": 10224150.0}, {"date": "2026-05-21", "close": 17.3, "volume": 11622270.0}, {"date": "2026-05-22", "close": 16.98, "volume": 11833900.0}, {"date": "2026-05-26", "close": 17.58, "volume": 9775369.0}, {"date": "2026-05-27", "close": 16.94, "volume": 10731930.0}, {"date": "2026-05-28", "close": 17.59, "volume": 17176250.0}, {"date": "2026-05-29", "close": 17.77, "volume": 19185200.0}, {"date": "2026-06-01", "close": 17.54, "volume": 17577410.0}, {"date": "2026-06-02", "close": 17.8, "volume": 18613020.0}, {"date": "2026-06-03", "close": 16.67, "volume": 19566470.0}, {"date": "2026-06-04", "close": 16.83, "volume": 19893070.0}, {"date": "2026-06-05", "close": 14.78, "volume": 27208390.0}, {"date": "2026-06-08", "close": 14.89, "volume": 20561520.0}, {"date": "2026-06-09", "close": 14.51, "volume": 22356170.0}, {"date": "2026-06-10", "close": 14.05, "volume": 22673330.0}, {"date": "2026-06-11", "close": 14.99, "volume": 24481620.0}, {"date": "2026-06-12", "close": 15.29, "volume": 17205160.0}, {"date": "2026-06-15", "close": 16.66, "volume": 31164720.0}, {"date": "2026-06-16", "close": 16.72, "volume": 22060810.0}, {"date": "2026-06-17", "close": 16.06, "volume": 36208790.0}, {"date": "2026-06-18", "close": 15.96, "volume": 42034450.0}, {"date": "2026-06-22", "close": 15.98, "volume": 29506470.0}, {"date": "2026-06-23", "close": 15.07, "volume": 37493880.0}, {"date": "2026-06-24", "close": 14.52, "volume": 32654760.0}, {"date": "2026-06-25", "close": 15.15, "volume": 30140720.0}, {"date": "2026-06-26", "close": 15.54, "volume": 112442700.0}, {"date": "2026-06-29", "close": 15.4, "volume": 24042760.0}, {"date": "2026-06-30", "close": 15.43, "volume": 25892360.0}, {"date": "2026-07-01", "close": 15.59, "volume": 26193770.0}, {"date": "2026-07-02", "close": 16.33, "volume": 28624800.0}, {"date": "2026-07-06", "close": 16.46, "volume": 38120060.0}, {"date": "2026-07-07", "close": 15.56, "volume": 29853790.0}, {"date": "2026-07-08", "close": 15.09, "volume": 29476140.0}, {"date": "2026-07-09", "close": 15.79, "volume": 22924900.0}, {"date": "2026-07-10", "close": 15.82, "volume": 20580090.0}, {"date": "2026-07-13", "close": 15.25, "volume": 25713600.0}, {"date": "2026-07-14", "close": 15.5, "volume": 30191500.0}, {"date": "2026-07-15", "close": 15.46, "volume": 38379710.0}, {"date": "2026-07-16", "close": 14.52, "volume": 41443820.0}, {"date": "2026-07-17", "close": 14.33, "volume": 71450550.0}, {"date": "2026-07-20", "close": 14.29, "volume": 89663520.0}, {"date": "2026-07-21", "close": 15.29, "volume": 76624290.0}, {"date": "2026-07-22", "close": 15.69, "volume": 36206370.0}, {"date": "2026-07-23", "close": 15.32, "volume": 48310570.0}, {"date": "2026-07-24", "close": 15.14, "volume": 37112110.0}, {"date": "2026-07-27", "close": 15.19, "volume": 42468010.0}, {"date": "2026-07-28", "close": 14.55, "volume": 29215030.0}, {"date": "2026-07-29", "close": 14.15, "volume": 40430620.0}, {"date": "2026-07-30", "close": 14.93, "volume": 27898030.0}, {"date": "2026-07-31", "close": 14.12, "volume": 26518660.0}, {"date": "2026-08-03", "close": 14.43, "volume": 19923320.0}, {"date": "2026-08-04", "close": 15.39, "volume": 33671060.0}, {"date": "2026-08-05", "close": 16.54, "volume": 46812270.0}, {"date": "2026-08-06", "close": 15.86, "volume": 35508700.0}, {"date": "2026-08-07", "close": 16.85, "volume": 39091580.0}], "refreshing": true}