{"ticker": "NAT", "overview": {"cik": "1000177", "ticker": "NAT", "name": "NORDIC AMERICAN TANKERS Ltd", "industry": "Water Transportation", "country": "Bermuda", "sic": "4400", "announcements": [{"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0000919574-26-004107", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0000919574-26-003833", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0000919574-26-003779", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0000919574-26-003768", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001140361-26-017809", "price_sensitive": true}, {"form": "3", "date": "2026-04-23", "title": "Initial insider holdings", "accession": "0000919574-26-002347", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0000919574-26-002150", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0000919574-26-002149", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0000919574-26-002147", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "Initial insider holdings", "accession": "0000919574-26-001863", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-02", "title": "Foreign material event", "accession": "0000919574-26-001450", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-28", "title": "Foreign material event", "accession": "0000919574-25-007208", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-24", "title": "Foreign material event", "accession": "0000919574-25-007160", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-30", "title": "Foreign material event", "accession": "0000919574-25-005891", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-03", "title": "Foreign material event", "accession": "0000919574-25-005538", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-04", "title": "Foreign material event", "accession": "0000919574-25-003500", "price_sensitive": true}, {"form": "20-F", "date": "2025-04-29", "title": "Annual report (foreign)", "accession": "0001140361-25-016316", "price_sensitive": true}, {"form": "424B5", "date": "2025-04-02", "title": "Prospectus", "accession": "0000919574-25-002201", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-03-31", "title": "Form EFFECT", "accession": "9999999995-25-000897", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-03-27", "title": "Form CORRESP", "accession": "0000919574-25-002124", "price_sensitive": false}, {"form": "UPLOAD", "date": "2025-03-14", "title": "Form UPLOAD", "accession": "0000000000-25-002850", "price_sensitive": false}, {"form": "F-3", "date": "2025-03-11", "title": "Form F-3", "accession": "0000919574-25-001902", "price_sensitive": false}, {"form": "6-K", "date": "2025-03-05", "title": "Foreign material event", "accession": "0000919574-25-001785", "price_sensitive": true}, {"form": "6-K", "date": "2024-12-02", "title": "Foreign material event", "accession": "0000919574-24-006977", "price_sensitive": true}, {"form": "6-K", "date": "2024-11-27", "title": "Foreign material event", "accession": "0000919574-24-006931", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NAT", "has_prices": true, "as_of": "2026-08-07", "last": 6.46, "prev_close": 6.4, "change": 0.05999999999999961, "change_pct": 0.009374999999999939, "session_volume": 2090253.0, "vwap_5": 6.336778422020578, "vwap_20": 6.359858699771818, "vwap_60": 5.872014470501558, "vwap_250": 4.876244709027647, "high_52w": 6.66, "low_52w": 3.37, "avg_volume_20": 3159173.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000919574-26-004107", "src": "INSIDERS", "ticker": "NAT", "cik": "1000177", "company": "NORDIC AMERICAN TANKERS Ltd", "company_raw": "NORDIC AMERICAN TANKERS Ltd", "who": "Alexander Hansson", "who_key": "Hansson Alexander", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 933800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Director files routine paperwork on NAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000177/000091957426004107/0000919574-26-004107-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0000919574-26-003833", "src": "INSIDERS", "ticker": "NAT", "cik": "1000177", "company": "NORDIC AMERICAN TANKERS Ltd", "company_raw": "NORDIC AMERICAN TANKERS Ltd", "who": "Herbjorn Hansson", "who_key": "Hansson Herbjorn", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 526000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "CEO files routine paperwork on NAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000177/000091957426003833/0000919574-26-003833-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219762}, {"id": "0000919574-26-003768", "src": "INSIDERS", "ticker": "NAT", "cik": "1000177", "company": "NORDIC AMERICAN TANKERS Ltd", "company_raw": "NORDIC AMERICAN TANKERS Ltd", "who": "Alexander Hansson", "who_key": "Hansson Alexander", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1548000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Director files routine paperwork on NAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000177/000091957426003768/0000919574-26-003768-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226962}, {"id": "HOUSE-2022-20021398-T28", "src": "CONGRESS", "ticker": "NAT", "cik": "", "company": "NORDIC AMERICAN TANKERS Ltd", "company_raw": "TRUST > LDJ FAM INV LLC > Parametric\nNordic American Tankers Limited", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Christopher L. Jacobs buys NAT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304882}], "recent_buys": [], "institutional": [], "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": "Nordic American Tankers Limited Common Stock", "new_value": "NORDIC AMERICAN TANKERS Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001000177", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001000177", "applied": 1, "detected_at": "2026-10-26T09:56:59.354878"}]}, "key_people": [{"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0000919574-26-004107", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0000919574-26-003833", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0000919574-26-003779", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0000919574-26-003768", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001140361-26-017809", "price_sensitive": true}, {"form": "3", "date": "2026-04-23", "title": "Initial insider holdings", "accession": "0000919574-26-002347", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0000919574-26-002150", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0000919574-26-002149", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0000919574-26-002147", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "Initial insider holdings", "accession": "0000919574-26-001863", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-02", "title": "Foreign material event", "accession": "0000919574-26-001450", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-28", "title": "Foreign material event", "accession": "0000919574-25-007208", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-24", "title": "Foreign material event", "accession": "0000919574-25-007160", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-30", "title": "Foreign material event", "accession": "0000919574-25-005891", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-03", "title": "Foreign material event", "accession": "0000919574-25-005538", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-04", "title": "Foreign material event", "accession": "0000919574-25-003500", "price_sensitive": true}, {"form": "20-F", "date": "2025-04-29", "title": "Annual report (foreign)", "accession": "0001140361-25-016316", "price_sensitive": true}, {"form": "424B5", "date": "2025-04-02", "title": "Prospectus", "accession": "0000919574-25-002201", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-03-31", "title": "Form EFFECT", "accession": "9999999995-25-000897", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-03-27", "title": "Form CORRESP", "accession": "0000919574-25-002124", "price_sensitive": false}, {"form": "UPLOAD", "date": "2025-03-14", "title": "Form UPLOAD", "accession": "0000000000-25-002850", "price_sensitive": false}, {"form": "F-3", "date": "2025-03-11", "title": "Form F-3", "accession": "0000919574-25-001902", "price_sensitive": false}, {"form": "6-K", "date": "2025-03-05", "title": "Foreign material event", "accession": "0000919574-25-001785", "price_sensitive": true}, {"form": "6-K", "date": "2024-12-02", "title": "Foreign material event", "accession": "0000919574-24-006977", "price_sensitive": true}, {"form": "6-K", "date": "2024-11-27", "title": "Foreign material event", "accession": "0000919574-24-006931", "price_sensitive": true}], "performance": {"ticker": "NAT", "has_prices": true, "summary": {"n": 1, "avg": 2.3128205128205126, "win_rate": 1.0, "best": 2.3128205128205126, "worst": 2.3128205128205126, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 15001.0, "date": "2022-06-16", "score": 0.0, "ref_price": 1.95, "return": 2.3128205128205126}]}, "price_series": [{"date": "2016-08-08", "close": 12.1354, "volume": 2460517.0}, {"date": "2016-08-09", "close": 11.9797, "volume": 1014456.0}, {"date": "2016-08-10", "close": 12.0673, "volume": 675633.0}, {"date": "2016-08-11", "close": 12.0283, "volume": 1098501.0}, {"date": "2016-08-12", "close": 11.8824, "volume": 1309379.0}, {"date": "2016-08-15", "close": 11.5223, "volume": 1818348.0}, {"date": "2016-08-16", "close": 11.1817, "volume": 2089631.0}, {"date": "2016-08-17", "close": 10.773, "volume": 3879098.0}, {"date": "2016-08-18", "close": 10.8313, "volume": 2166507.0}, {"date": "2016-08-19", "close": 10.5978, "volume": 2196912.0}, {"date": "2016-08-22", "close": 10.3448, "volume": 2281033.0}, {"date": "2016-08-23", "close": 10.481, "volume": 1591513.0}, {"date": "2016-08-24", "close": 10.2669, "volume": 1876598.0}, {"date": "2016-08-25", "close": 10.0042, "volume": 1903464.0}, {"date": "2016-08-26", "close": 9.7901, "volume": 2408973.0}, {"date": "2016-08-29", "close": 9.8192, "volume": 1331203.0}, {"date": "2016-08-30", "close": 10.2864, "volume": 2299770.0}, {"date": "2016-08-31", "close": 9.9847, "volume": 1672490.0}, {"date": "2016-09-01", "close": 9.8679, "volume": 1781262.0}, {"date": "2016-09-02", "close": 9.9458, "volume": 1041019.0}, {"date": "2016-09-06", "close": 10.0917, "volume": 1141016.0}, {"date": "2016-09-07", "close": 10.1988, "volume": 971896.0}, {"date": "2016-09-08", "close": 10.6659, "volume": 2126051.0}, {"date": "2016-09-09", "close": 10.1696, "volume": 1632233.0}, {"date": "2016-09-12", "close": 10.3058, "volume": 1102357.0}, {"date": "2016-09-13", "close": 10.0431, "volume": 954852.0}, {"date": "2016-09-14", "close": 9.9166, "volume": 1069839.0}, {"date": "2016-09-15", "close": 9.8484, "volume": 1159983.0}, {"date": "2016-09-16", "close": 10.2377, "volume": 1258139.0}, {"date": "2016-09-19", "close": 10.4129, "volume": 1216782.0}, {"date": "2016-09-20", "close": 10.2085, "volume": 839149.0}, {"date": "2016-09-21", "close": 10.6075, "volume": 1285755.0}, {"date": "2016-09-22", "close": 10.6464, "volume": 1081227.0}, {"date": "2016-09-23", "close": 10.5589, "volume": 956328.0}, {"date": "2016-09-26", "close": 10.3934, "volume": 775312.0}, {"date": "2016-09-27", "close": 9.7122, "volume": 8717649.0}, {"date": "2016-09-28", "close": 9.8484, "volume": 2415863.0}, {"date": "2016-09-29", "close": 9.6733, "volume": 2184788.0}, {"date": "2016-09-30", "close": 9.8387, "volume": 1387645.0}, {"date": "2016-10-03", "close": 9.7511, "volume": 1088403.0}, {"date": "2016-10-04", "close": 9.7122, "volume": 1616791.0}, {"date": "2016-10-05", "close": 9.7317, "volume": 1280490.0}, {"date": "2016-10-06", "close": 9.7511, "volume": 1498400.0}, {"date": "2016-10-07", "close": 9.6635, "volume": 1475374.0}, {"date": "2016-10-10", "close": 9.6441, "volume": 1812740.0}, {"date": "2016-10-11", "close": 9.2743, "volume": 3422563.0}, {"date": "2016-10-12", "close": 9.0018, "volume": 2527375.0}, {"date": "2016-10-13", "close": 8.8558, "volume": 1944951.0}, {"date": "2016-10-14", "close": 8.7488, "volume": 1669697.0}, {"date": "2016-10-17", "close": 9.3619, "volume": 2974018.0}, {"date": "2016-10-18", "close": 9.5468, "volume": 1298461.0}, {"date": "2016-10-19", "close": 9.5176, "volume": 1405574.0}, {"date": "2016-10-20", "close": 9.5078, "volume": 1588124.0}, {"date": "2016-10-21", "close": 9.4884, "volume": 977688.0}, {"date": "2016-10-24", "close": 9.2937, "volume": 1588860.0}, {"date": "2016-10-25", "close": 8.8655, "volume": 1579819.0}, {"date": "2016-10-26", "close": 8.5736, "volume": 2296927.0}, {"date": "2016-10-27", "close": 8.3887, "volume": 2221918.0}, {"date": "2016-10-28", "close": 8.2233, "volume": 1851032.0}, {"date": "2016-10-31", "close": 7.9508, "volume": 3274841.0}, {"date": "2016-11-01", "close": 7.9313, "volume": 3155014.0}, {"date": "2016-11-02", "close": 7.7269, "volume": 1707638.0}, {"date": "2016-11-03", "close": 7.7075, "volume": 1082563.0}, {"date": "2016-11-04", "close": 7.4545, "volume": 2394597.0}, {"date": "2016-11-07", "close": 7.6102, "volume": 1859882.0}, {"date": "2016-11-08", "close": 7.4836, "volume": 1918473.0}, {"date": "2016-11-09", "close": 7.7756, "volume": 2090971.0}, {"date": "2016-11-10", "close": 8.9531, "volume": 5100506.0}, {"date": "2016-11-11", "close": 8.7001, "volume": 2726736.0}, {"date": "2016-11-14", "close": 8.7196, "volume": 1614439.0}, {"date": "2016-11-15", "close": 8.5444, "volume": 2142975.0}, {"date": "2016-11-16", "close": 8.9045, "volume": 5961655.0}, {"date": "2016-11-17", "close": 8.8072, "volume": 2179032.0}, {"date": "2016-11-18", "close": 8.8169, "volume": 903494.0}, {"date": "2016-11-21", "close": 9.0504, "volume": 1757596.0}, {"date": "2016-11-22", "close": 8.885, "volume": 1201408.0}, {"date": "2016-11-23", "close": 8.8655, "volume": 1271764.0}, {"date": "2016-11-25", "close": 8.8169, "volume": 821790.0}, {"date": "2016-11-28", "close": 8.5541, "volume": 1656618.0}, {"date": "2016-11-29", "close": 8.3887, "volume": 1350484.0}, {"date": "2016-11-30", "close": 8.3498, "volume": 2213718.0}, {"date": "2016-12-01", "close": 8.4665, "volume": 1602407.0}, {"date": "2016-12-02", "close": 8.3887, "volume": 1986149.0}, {"date": "2016-12-05", "close": 8.4276, "volume": 2628160.0}, {"date": "2016-12-06", "close": 8.5639, "volume": 1675949.0}, {"date": "2016-12-07", "close": 8.885, "volume": 2151661.0}, {"date": "2016-12-08", "close": 9.4203, "volume": 2569671.0}, {"date": "2016-12-09", "close": 9.2451, "volume": 1982288.0}, {"date": "2016-12-12", "close": 8.8947, "volume": 1934908.0}, {"date": "2016-12-13", "close": 8.9726, "volume": 1870199.0}, {"date": "2016-12-14", "close": 8.7293, "volume": 1391457.0}, {"date": "2016-12-15", "close": 8.8266, "volume": 2081690.0}, {"date": "2016-12-16", "close": 8.7488, "volume": 1897964.0}, {"date": "2016-12-19", "close": 8.5736, "volume": 1394799.0}, {"date": "2016-12-20", "close": 8.34, "volume": 2609373.0}, {"date": "2016-12-21", "close": 8.3498, "volume": 1733809.0}, {"date": "2016-12-22", "close": 8.2233, "volume": 2278393.0}, {"date": "2016-12-23", "close": 8.3498, "volume": 1579505.0}, {"date": "2016-12-27", "close": 8.3108, "volume": 1950368.0}, {"date": "2016-12-28", "close": 8.1941, "volume": 1329748.0}, {"date": "2016-12-29", "close": 8.233, "volume": 1807720.0}, {"date": "2016-12-30", "close": 8.1746, "volume": 1913630.0}, {"date": "2017-01-03", "close": 8.3303, "volume": 1722081.0}, {"date": "2017-01-04", "close": 8.486, "volume": 1414193.0}, {"date": "2017-01-05", "close": 8.4763, "volume": 892830.0}, {"date": "2017-01-06", "close": 8.4471, "volume": 967811.0}, {"date": "2017-01-09", "close": 8.2622, "volume": 1772621.0}, {"date": "2017-01-10", "close": 8.2719, "volume": 1310209.0}, {"date": "2017-01-11", "close": 8.486, "volume": 1205843.0}, {"date": "2017-01-12", "close": 8.4276, "volume": 919928.0}, {"date": "2017-01-13", "close": 8.4957, "volume": 1308603.0}, {"date": "2017-01-17", "close": 8.5736, "volume": 1843980.0}, {"date": "2017-01-18", "close": 8.9531, "volume": 2097451.0}, {"date": "2017-01-19", "close": 8.8364, "volume": 1903624.0}, {"date": "2017-01-20", "close": 9.1088, "volume": 2157796.0}, {"date": "2017-01-23", "close": 8.34, "volume": 4437542.0}, {"date": "2017-01-24", "close": 8.4665, "volume": 1934104.0}, {"date": "2017-01-25", "close": 8.4568, "volume": 1402272.0}, {"date": "2017-01-26", "close": 8.5444, "volume": 1044472.0}, {"date": "2017-01-27", "close": 8.5444, "volume": 904742.0}, {"date": "2017-01-30", "close": 8.486, "volume": 1143513.0}, {"date": "2017-01-31", "close": 8.4082, "volume": 1073232.0}, {"date": "2017-02-01", "close": 8.2622, "volume": 1892227.0}, {"date": "2017-02-02", "close": 8.087, "volume": 1740459.0}, {"date": "2017-02-03", "close": 8.1259, "volume": 1646465.0}, {"date": "2017-02-06", "close": 8.4471, "volume": 2074535.0}, {"date": "2017-02-07", "close": 8.3595, "volume": 1486393.0}, {"date": "2017-02-08", "close": 8.4471, "volume": 2003501.0}, {"date": "2017-02-09", "close": 8.1357, "volume": 2529711.0}, {"date": "2017-02-10", "close": 8.2233, "volume": 1312416.0}, {"date": "2017-02-13", "close": 8.233, "volume": 1279608.0}, {"date": "2017-02-14", "close": 8.233, "volume": 926645.0}, {"date": "2017-02-15", "close": 8.1941, "volume": 942957.0}, {"date": "2017-02-16", "close": 8.0675, "volume": 1031861.0}, {"date": "2017-02-17", "close": 8.1162, "volume": 1090943.0}, {"date": "2017-02-21", "close": 8.0675, "volume": 1187693.0}, {"date": "2017-02-22", "close": 8.0384, "volume": 1012387.0}, {"date": "2017-02-23", "close": 8.0189, "volume": 870914.0}, {"date": "2017-02-24", "close": 7.7561, "volume": 2480965.0}, {"date": "2017-02-27", "close": 7.8632, "volume": 1962340.0}, {"date": "2017-02-28", "close": 7.7269, "volume": 2500121.0}, {"date": "2017-03-01", "close": 7.7367, "volume": 1745661.0}, {"date": "2017-03-02", "close": 7.7172, "volume": 1850991.0}, {"date": "2017-03-03", "close": 7.7659, "volume": 1043340.0}, {"date": "2017-03-06", "close": 7.7075, "volume": 864144.0}, {"date": "2017-03-07", "close": 7.5518, "volume": 1172596.0}, {"date": "2017-03-08", "close": 7.5615, "volume": 875136.0}, {"date": "2017-03-09", "close": 7.6296, "volume": 855199.0}, {"date": "2017-03-10", "close": 7.6296, "volume": 736783.0}, {"date": "2017-03-13", "close": 7.6004, "volume": 585490.0}, {"date": "2017-03-14", "close": 7.5128, "volume": 672646.0}, {"date": "2017-03-15", "close": 7.6977, "volume": 929825.0}, {"date": "2017-03-16", "close": 7.8535, "volume": 1080163.0}, {"date": "2017-03-17", "close": 7.9216, "volume": 1169836.0}, {"date": "2017-03-20", "close": 8.0481, "volume": 945028.0}, {"date": "2017-03-21", "close": 7.8243, "volume": 912980.0}, {"date": "2017-03-22", "close": 7.7561, "volume": 682581.0}, {"date": "2017-03-23", "close": 7.7853, "volume": 780427.0}, {"date": "2017-03-24", "close": 7.7172, "volume": 573379.0}, {"date": "2017-03-27", "close": 7.6977, "volume": 687955.0}, {"date": "2017-03-28", "close": 7.7756, "volume": 657069.0}, {"date": "2017-03-29", "close": 7.941, "volume": 960531.0}, {"date": "2017-03-30", "close": 7.9313, "volume": 568186.0}, {"date": "2017-03-31", "close": 7.9605, "volume": 671789.0}, {"date": "2017-04-03", "close": 7.9508, "volume": 583328.0}, {"date": "2017-04-04", "close": 7.941, "volume": 451662.0}, {"date": "2017-04-05", "close": 7.7853, "volume": 832578.0}, {"date": "2017-04-06", "close": 7.8632, "volume": 780256.0}, {"date": "2017-04-07", "close": 7.834, "volume": 686127.0}, {"date": "2017-04-10", "close": 8.3984, "volume": 2065801.0}, {"date": "2017-04-11", "close": 8.3206, "volume": 1364937.0}, {"date": "2017-04-12", "close": 8.2816, "volume": 668547.0}, {"date": "2017-04-13", "close": 7.9216, "volume": 1166317.0}, {"date": "2017-04-17", "close": 7.9897, "volume": 684485.0}, {"date": "2017-04-18", "close": 8.0286, "volume": 750003.0}, {"date": "2017-04-19", "close": 8.0384, "volume": 758371.0}, {"date": "2017-04-20", "close": 8.1551, "volume": 1069826.0}, {"date": "2017-04-21", "close": 8.1357, "volume": 835157.0}, {"date": "2017-04-24", "close": 8.2135, "volume": 850721.0}, {"date": "2017-04-25", "close": 8.0967, "volume": 1049897.0}, {"date": "2017-04-26", "close": 8.1454, "volume": 889976.0}, {"date": "2017-04-27", "close": 8.1357, "volume": 572296.0}, {"date": "2017-04-28", "close": 8.0773, "volume": 529199.0}, {"date": "2017-05-01", "close": 8.0384, "volume": 735305.0}, {"date": "2017-05-02", "close": 7.9313, "volume": 1097694.0}, {"date": "2017-05-03", "close": 7.3182, "volume": 3851089.0}, {"date": "2017-05-04", "close": 6.9581, "volume": 4113308.0}, {"date": "2017-05-05", "close": 6.8803, "volume": 3592904.0}, {"date": "2017-05-08", "close": 6.5981, "volume": 4443831.0}, {"date": "2017-05-09", "close": 6.9776, "volume": 2698565.0}, {"date": "2017-05-10", "close": 7.182, "volume": 1586797.0}, {"date": "2017-05-11", "close": 6.9581, "volume": 1074865.0}, {"date": "2017-05-12", "close": 7.0749, "volume": 1405128.0}, {"date": "2017-05-15", "close": 7.1625, "volume": 999444.0}, {"date": "2017-05-16", "close": 7.0068, "volume": 1114430.0}, {"date": "2017-05-17", "close": 7.0847, "volume": 1678591.0}, {"date": "2017-05-18", "close": 6.8608, "volume": 1598392.0}, {"date": "2017-05-19", "close": 6.8414, "volume": 787755.0}, {"date": "2017-05-22", "close": 6.89, "volume": 687798.0}, {"date": "2017-05-23", "close": 6.8511, "volume": 1024808.0}, {"date": "2017-05-24", "close": 6.384, "volume": 2466471.0}, {"date": "2017-05-25", "close": 6.3742, "volume": 1346761.0}, {"date": "2017-05-26", "close": 5.8098, "volume": 4327886.0}, {"date": "2017-05-30", "close": 5.4984, "volume": 2627779.0}, {"date": "2017-05-31", "close": 5.8001, "volume": 2730206.0}, {"date": "2017-06-01", "close": 6.1893, "volume": 1949616.0}, {"date": "2017-06-02", "close": 5.9363, "volume": 1388061.0}, {"date": "2017-06-05", "close": 5.8974, "volume": 772009.0}, {"date": "2017-06-06", "close": 5.9071, "volume": 860148.0}, {"date": "2017-06-07", "close": 5.7611, "volume": 780979.0}, {"date": "2017-06-08", "close": 5.7806, "volume": 942973.0}, {"date": "2017-06-09", "close": 6.1309, "volume": 1568441.0}, {"date": "2017-06-12", "close": 6.0142, "volume": 1090742.0}, {"date": "2017-06-13", "close": 5.8682, "volume": 1395370.0}, {"date": "2017-06-14", "close": 5.8001, "volume": 1371382.0}, {"date": "2017-06-15", "close": 5.7903, "volume": 697388.0}, {"date": "2017-06-16", "close": 5.839, "volume": 870779.0}, {"date": "2017-06-19", "close": 5.7611, "volume": 901771.0}, {"date": "2017-06-20", "close": 5.7125, "volume": 628356.0}, {"date": "2017-06-21", "close": 5.8585, "volume": 894496.0}, {"date": "2017-06-22", "close": 5.839, "volume": 535225.0}, {"date": "2017-06-23", "close": 5.9363, "volume": 1275759.0}, {"date": "2017-06-26", "close": 5.9558, "volume": 622543.0}, {"date": "2017-06-27", "close": 6.0044, "volume": 625007.0}, {"date": "2017-06-28", "close": 6.1309, "volume": 975654.0}, {"date": "2017-06-29", "close": 6.1504, "volume": 546723.0}, {"date": "2017-06-30", "close": 6.1699, "volume": 1233091.0}, {"date": "2017-07-03", "close": 6.4034, "volume": 1008024.0}, {"date": "2017-07-05", "close": 6.1018, "volume": 869588.0}, {"date": "2017-07-06", "close": 6.0044, "volume": 1149450.0}, {"date": "2017-07-07", "close": 5.8585, "volume": 1311531.0}, {"date": "2017-07-10", "close": 5.9752, "volume": 779430.0}, {"date": "2017-07-11", "close": 6.0628, "volume": 927162.0}, {"date": "2017-07-12", "close": 6.1018, "volume": 676141.0}, {"date": "2017-07-13", "close": 6.2575, "volume": 1074232.0}, {"date": "2017-07-14", "close": 6.1796, "volume": 731143.0}, {"date": "2017-07-17", "close": 5.946, "volume": 1070775.0}, {"date": "2017-07-18", "close": 5.9266, "volume": 1085597.0}, {"date": "2017-07-19", "close": 6.0434, "volume": 921972.0}, {"date": "2017-07-20", "close": 6.0434, "volume": 877721.0}, {"date": "2017-07-21", "close": 5.8293, "volume": 2890335.0}, {"date": "2017-07-24", "close": 5.7903, "volume": 914797.0}, {"date": "2017-07-25", "close": 5.7514, "volume": 840756.0}, {"date": "2017-07-26", "close": 5.7125, "volume": 874237.0}, {"date": "2017-07-27", "close": 5.7222, "volume": 673124.0}, {"date": "2017-07-28", "close": 5.8779, "volume": 980265.0}, {"date": "2017-07-31", "close": 5.7222, "volume": 828277.0}, {"date": "2017-08-01", "close": 5.6444, "volume": 736314.0}, {"date": "2017-08-02", "close": 5.6249, "volume": 748038.0}, {"date": "2017-08-03", "close": 5.4984, "volume": 1226645.0}, {"date": "2017-08-04", "close": 5.5568, "volume": 748278.0}, {"date": "2017-08-07", "close": 5.4595, "volume": 1050547.0}, {"date": "2017-08-08", "close": 5.3524, "volume": 1363349.0}, {"date": "2017-08-09", "close": 5.44, "volume": 1453655.0}, {"date": "2017-08-10", "close": 5.38, "volume": 1293780.0}, {"date": "2017-08-11", "close": 5.29, "volume": 1084883.0}, {"date": "2017-08-14", "close": 5.38, "volume": 926009.0}, {"date": "2017-08-15", "close": 5.39, "volume": 554915.0}, {"date": "2017-08-16", "close": 5.36, "volume": 821311.0}, {"date": "2017-08-17", "close": 5.11, "volume": 789322.0}, {"date": "2017-08-18", "close": 4.99, "volume": 2538090.0}, {"date": "2017-08-21", "close": 4.63, "volume": 1381318.0}, {"date": "2017-08-22", "close": 4.64, "volume": 1394656.0}, {"date": "2017-08-23", "close": 4.6, "volume": 1430835.0}, {"date": "2017-08-24", "close": 4.58, "volume": 887936.0}, {"date": "2017-08-25", "close": 4.75, "volume": 1031872.0}, {"date": "2017-08-28", "close": 4.71, "volume": 444954.0}, {"date": "2017-08-29", "close": 4.65, "volume": 799081.0}, {"date": "2017-08-30", "close": 4.53, "volume": 803665.0}, {"date": "2017-08-31", "close": 4.74, "volume": 1335147.0}, {"date": "2017-09-01", "close": 5.03, "volume": 1519527.0}, {"date": "2017-09-05", "close": 5.25, "volume": 1286223.0}, {"date": "2017-09-06", "close": 5.5, "volume": 1197293.0}, {"date": "2017-09-07", "close": 5.19, "volume": 1093525.0}, {"date": "2017-09-08", "close": 5.09, "volume": 653975.0}, {"date": "2017-09-11", "close": 5.26, "volume": 654426.0}, {"date": "2017-09-12", "close": 5.32, "volume": 702370.0}, {"date": "2017-09-13", "close": 5.41, "volume": 587644.0}, {"date": "2017-09-14", "close": 5.39, "volume": 717585.0}, {"date": "2017-09-15", "close": 5.25, "volume": 1159793.0}, {"date": "2017-09-18", "close": 5.29, "volume": 798618.0}, {"date": "2017-09-19", "close": 5.37, "volume": 616559.0}, {"date": "2017-09-20", "close": 5.37, "volume": 873980.0}, {"date": "2017-09-21", "close": 5.32, "volume": 618941.0}, {"date": "2017-09-22", "close": 5.21, "volume": 593263.0}, {"date": "2017-09-25", "close": 5.32, "volume": 738514.0}, {"date": "2017-09-26", "close": 5.28, "volume": 540655.0}, {"date": "2017-09-27", "close": 5.42, "volume": 1210133.0}, {"date": "2017-09-28", "close": 5.33, "volume": 509844.0}, {"date": "2017-09-29", "close": 5.34, "volume": 415071.0}, {"date": "2017-10-02", "close": 5.76, "volume": 1563654.0}, {"date": "2017-10-03", "close": 5.66, "volume": 851793.0}, {"date": "2017-10-04", "close": 5.45, "volume": 680881.0}, {"date": "2017-10-05", "close": 5.44, "volume": 648141.0}, {"date": "2017-10-06", "close": 5.26, "volume": 796864.0}, {"date": "2017-10-09", "close": 5.24, "volume": 591856.0}, {"date": "2017-10-10", "close": 5.27, "volume": 751584.0}, {"date": "2017-10-11", "close": 5.31, "volume": 697428.0}, {"date": "2017-10-12", "close": 5.27, "volume": 750790.0}, {"date": "2017-10-13", "close": 5.32, "volume": 668279.0}, {"date": "2017-10-16", "close": 5.4, "volume": 622399.0}, {"date": "2017-10-17", "close": 5.46, "volume": 556590.0}, {"date": "2017-10-18", "close": 5.63, "volume": 952226.0}, {"date": "2017-10-19", "close": 5.17, "volume": 2458626.0}, {"date": "2017-10-20", "close": 4.98, "volume": 1879567.0}, {"date": "2017-10-23", "close": 4.64, "volume": 3075635.0}, {"date": "2017-10-24", "close": 4.57, "volume": 1276793.0}, {"date": "2017-10-25", "close": 4.52, "volume": 1145860.0}, {"date": "2017-10-26", "close": 4.48, "volume": 925795.0}, {"date": "2017-10-27", "close": 4.6, "volume": 923772.0}, {"date": "2017-10-30", "close": 4.62, "volume": 1161493.0}, {"date": "2017-10-31", "close": 4.44, "volume": 929873.0}, {"date": "2017-11-01", "close": 4.37, "volume": 1125344.0}, {"date": "2017-11-02", "close": 4.36, "volume": 651996.0}, {"date": "2017-11-03", "close": 4.21, "volume": 774604.0}, {"date": "2017-11-06", "close": 4.14, "volume": 1131158.0}, {"date": "2017-11-07", "close": 4.17, "volume": 1157731.0}, {"date": "2017-11-08", "close": 4.26, "volume": 914083.0}, {"date": "2017-11-09", "close": 4.28, "volume": 1121022.0}, {"date": "2017-11-10", "close": 4.23, "volume": 456184.0}, {"date": "2017-11-13", "close": 4.23, "volume": 849991.0}, {"date": "2017-11-14", "close": 4.13, "volume": 1094374.0}, {"date": "2017-11-15", "close": 4.12, "volume": 847484.0}, {"date": "2017-11-16", "close": 4.09, "volume": 967002.0}, {"date": "2017-11-17", "close": 4.15, "volume": 764170.0}, {"date": "2017-11-20", "close": 4.12, "volume": 856000.0}, {"date": "2017-11-21", "close": 4.06, "volume": 861763.0}, {"date": "2017-11-22", "close": 4.03, "volume": 813075.0}, {"date": "2017-11-24", "close": 4.1, "volume": 423274.0}, {"date": "2017-11-27", "close": 4.19, "volume": 1014234.0}, {"date": "2017-11-28", "close": 4.05, "volume": 672608.0}, {"date": "2017-11-29", "close": 4.03, "volume": 722029.0}, {"date": "2017-11-30", "close": 3.99, "volume": 1016375.0}, {"date": "2017-12-01", "close": 3.99, "volume": 935756.0}, {"date": "2017-12-04", "close": 3.89, "volume": 1065744.0}, {"date": "2017-12-05", "close": 3.86, "volume": 891453.0}, {"date": "2017-12-06", "close": 3.74, "volume": 1127165.0}, {"date": "2017-12-07", "close": 3.57, "volume": 1578786.0}, {"date": "2017-12-08", "close": 3.67, "volume": 990429.0}, {"date": "2017-12-11", "close": 3.66, "volume": 986561.0}, {"date": "2017-12-12", "close": 3.67, "volume": 1267439.0}, {"date": "2017-12-13", "close": 2.65, "volume": 22170700.0}, {"date": "2017-12-14", "close": 2.67, "volume": 5571825.0}, {"date": "2017-12-15", "close": 2.71, "volume": 3989805.0}, {"date": "2017-12-18", "close": 2.59, "volume": 3339214.0}, {"date": "2017-12-19", "close": 2.55, "volume": 3083190.0}, {"date": "2017-12-20", "close": 2.48, "volume": 3536001.0}, {"date": "2017-12-21", "close": 2.54, "volume": 3391022.0}, {"date": "2017-12-22", "close": 2.57, "volume": 2466894.0}, {"date": "2017-12-26", "close": 2.5, "volume": 2018723.0}, {"date": "2017-12-27", "close": 2.5, "volume": 1664998.0}, {"date": "2017-12-28", "close": 2.56, "volume": 3807789.0}, {"date": "2017-12-29", "close": 2.46, "volume": 3355221.0}, {"date": "2018-01-02", "close": 2.57, "volume": 2876590.0}, {"date": "2018-01-03", "close": 2.62, "volume": 1927645.0}, {"date": "2018-01-04", "close": 2.56, "volume": 3034531.0}, {"date": "2018-01-05", "close": 2.58, "volume": 2782462.0}, {"date": "2018-01-08", "close": 2.57, "volume": 2562522.0}, {"date": "2018-01-09", "close": 2.52, "volume": 2100665.0}, {"date": "2018-01-10", "close": 2.63, "volume": 2082329.0}, {"date": "2018-01-11", "close": 2.64, "volume": 1561847.0}, {"date": "2018-01-12", "close": 2.63, "volume": 1512163.0}, {"date": "2018-01-16", "close": 2.63, "volume": 1997093.0}, {"date": "2018-01-17", "close": 2.63, "volume": 1609654.0}, {"date": "2018-01-18", "close": 2.61, "volume": 1038181.0}, {"date": "2018-01-19", "close": 2.63, "volume": 1738692.0}, {"date": "2018-01-22", "close": 2.64, "volume": 1156521.0}, {"date": "2018-01-23", "close": 2.61, "volume": 1191100.0}, {"date": "2018-01-24", "close": 2.53, "volume": 1895946.0}, {"date": "2018-01-25", "close": 2.52, "volume": 1539546.0}, {"date": "2018-01-26", "close": 2.5, "volume": 1687063.0}, {"date": "2018-01-29", "close": 2.42, "volume": 2719909.0}, {"date": "2018-01-30", "close": 2.33, "volume": 1757754.0}, {"date": "2018-01-31", "close": 2.31, "volume": 2529637.0}, {"date": "2018-02-01", "close": 2.22, "volume": 2071928.0}, {"date": "2018-02-02", "close": 2.1, "volume": 2446093.0}, {"date": "2018-02-05", "close": 1.99, "volume": 2921574.0}, {"date": "2018-02-06", "close": 2.17, "volume": 2143426.0}, {"date": "2018-02-07", "close": 2.05, "volume": 1515659.0}, {"date": "2018-02-08", "close": 1.98, "volume": 1971279.0}, {"date": "2018-02-09", "close": 1.97, "volume": 2462964.0}, {"date": "2018-02-12", "close": 2.19, "volume": 2480079.0}, {"date": "2018-02-13", "close": 2.14, "volume": 1906275.0}, {"date": "2018-02-14", "close": 2.15, "volume": 1053430.0}, {"date": "2018-02-15", "close": 2.2, "volume": 1386738.0}, {"date": "2018-02-16", "close": 2.18, "volume": 1249229.0}, {"date": "2018-02-20", "close": 2.17, "volume": 970418.0}, {"date": "2018-02-21", "close": 2.16, "volume": 1269185.0}, {"date": "2018-02-22", "close": 2.19, "volume": 1573385.0}, {"date": "2018-02-23", "close": 2.27, "volume": 1247681.0}, {"date": "2018-02-26", "close": 2.38, "volume": 1220833.0}, {"date": "2018-02-27", "close": 2.22, "volume": 1517670.0}, {"date": "2018-02-28", "close": 2.09, "volume": 1475924.0}, {"date": "2018-03-01", "close": 2.06, "volume": 1238443.0}, {"date": "2018-03-02", "close": 2.18, "volume": 1036951.0}, {"date": "2018-03-05", "close": 2.28, "volume": 974841.0}, {"date": "2018-03-06", "close": 2.24, "volume": 1148044.0}, {"date": "2018-03-07", "close": 2.18, "volume": 899772.0}, {"date": "2018-03-08", "close": 2.26, "volume": 883550.0}, {"date": "2018-03-09", "close": 2.23, "volume": 853908.0}, {"date": "2018-03-12", "close": 2.26, "volume": 766508.0}, {"date": "2018-03-13", "close": 2.26, "volume": 953421.0}, {"date": "2018-03-14", "close": 2.18, "volume": 764462.0}, {"date": "2018-03-15", "close": 2.24, "volume": 1437002.0}, {"date": "2018-03-16", "close": 2.28, "volume": 6320142.0}, {"date": "2018-03-19", "close": 2.28, "volume": 1537284.0}, {"date": "2018-03-20", "close": 2.23, "volume": 1282776.0}, {"date": "2018-03-21", "close": 2.14, "volume": 1529352.0}, {"date": "2018-03-22", "close": 2.03, "volume": 1727936.0}, {"date": "2018-03-23", "close": 2.05, "volume": 1384265.0}, {"date": "2018-03-26", "close": 2.07, "volume": 1879213.0}, {"date": "2018-03-27", "close": 1.93, "volume": 2091442.0}, {"date": "2018-03-28", "close": 1.88, "volume": 1651873.0}, {"date": "2018-03-29", "close": 1.94, "volume": 1056619.0}, {"date": "2018-04-02", "close": 1.87, "volume": 1058619.0}, {"date": "2018-04-03", "close": 1.89, "volume": 1248441.0}, {"date": "2018-04-04", "close": 1.87, "volume": 1026927.0}, {"date": "2018-04-05", "close": 1.88, "volume": 908543.0}, {"date": "2018-04-06", "close": 1.87, "volume": 612795.0}, {"date": "2018-04-09", "close": 1.87, "volume": 1261572.0}, {"date": "2018-04-10", "close": 1.96, "volume": 1121972.0}, {"date": "2018-04-11", "close": 2.05, "volume": 1051374.0}, {"date": "2018-04-12", "close": 2.1, "volume": 735277.0}, {"date": "2018-04-13", "close": 2.18, "volume": 1073903.0}, {"date": "2018-04-16", "close": 2.15, "volume": 791070.0}, {"date": "2018-04-17", "close": 2.17, "volume": 862845.0}, {"date": "2018-04-18", "close": 2.17, "volume": 715129.0}, {"date": "2018-04-19", "close": 2.17, "volume": 628419.0}, {"date": "2018-04-20", "close": 2.11, "volume": 599910.0}, {"date": "2018-04-23", "close": 2.12, "volume": 648976.0}, {"date": "2018-04-24", "close": 2.09, "volume": 491078.0}, {"date": "2018-04-25", "close": 2.08, "volume": 527038.0}, {"date": "2018-04-26", "close": 2.07, "volume": 514030.0}, {"date": "2018-04-27", "close": 1.9, "volume": 2400324.0}, {"date": "2018-04-30", "close": 1.88, "volume": 1468418.0}, {"date": "2018-05-01", "close": 1.88, "volume": 1407882.0}, {"date": "2018-05-02", "close": 1.92, "volume": 1104541.0}, {"date": "2018-05-03", "close": 1.93, "volume": 707095.0}, {"date": "2018-05-04", "close": 1.99, "volume": 1142143.0}, {"date": "2018-05-07", "close": 2.03, "volume": 769068.0}, {"date": "2018-05-08", "close": 2.07, "volume": 574198.0}, {"date": "2018-05-09", "close": 2.09, "volume": 1107651.0}, {"date": "2018-05-10", "close": 2.0, "volume": 679801.0}, {"date": "2018-05-11", "close": 2.04, "volume": 707326.0}, {"date": "2018-05-14", "close": 2.03, "volume": 687187.0}, {"date": "2018-05-15", "close": 2.01, "volume": 525589.0}, {"date": "2018-05-16", "close": 2.05, "volume": 1427804.0}, {"date": "2018-05-17", "close": 2.21, "volume": 2696929.0}, {"date": "2018-05-18", "close": 2.13, "volume": 1791283.0}, {"date": "2018-05-21", "close": 2.16, "volume": 713094.0}, {"date": "2018-05-22", "close": 2.19, "volume": 1158135.0}, {"date": "2018-05-23", "close": 2.17, "volume": 857453.0}, {"date": "2018-05-24", "close": 2.13, "volume": 764438.0}, {"date": "2018-05-25", "close": 2.17, "volume": 1055403.0}, {"date": "2018-05-29", "close": 2.18, "volume": 822651.0}, {"date": "2018-05-30", "close": 2.34, "volume": 2294622.0}, {"date": "2018-05-31", "close": 2.37, "volume": 1535487.0}, {"date": "2018-06-01", "close": 2.35, "volume": 779549.0}, {"date": "2018-06-04", "close": 2.39, "volume": 907201.0}, {"date": "2018-06-05", "close": 2.47, "volume": 1323153.0}, {"date": "2018-06-06", "close": 2.39, "volume": 3105139.0}, {"date": "2018-06-07", "close": 2.42, "volume": 855068.0}, {"date": "2018-06-08", "close": 2.38, "volume": 855614.0}, {"date": "2018-06-11", "close": 2.24, "volume": 1222350.0}, {"date": "2018-06-12", "close": 2.2, "volume": 1124010.0}, {"date": "2018-06-13", "close": 2.3, "volume": 1258061.0}, {"date": "2018-06-14", "close": 2.33, "volume": 752901.0}, {"date": "2018-06-15", "close": 2.16, "volume": 2265126.0}, {"date": "2018-06-18", "close": 2.62, "volume": 4210060.0}, {"date": "2018-06-19", "close": 2.6, "volume": 1610473.0}, {"date": "2018-06-20", "close": 2.67, "volume": 2156538.0}, {"date": "2018-06-21", "close": 2.73, "volume": 1476705.0}, {"date": "2018-06-22", "close": 2.99, "volume": 4498468.0}, {"date": "2018-06-25", "close": 2.73, "volume": 2451807.0}, {"date": "2018-06-26", "close": 2.7, "volume": 1057865.0}, {"date": "2018-06-27", "close": 2.62, "volume": 1943651.0}, {"date": "2018-06-28", "close": 2.62, "volume": 1059206.0}, {"date": "2018-06-29", "close": 2.68, "volume": 1121581.0}, {"date": "2018-07-02", "close": 2.82, "volume": 1522109.0}, {"date": "2018-07-03", "close": 2.83, "volume": 1363166.0}, {"date": "2018-07-05", "close": 2.96, "volume": 1244128.0}, {"date": "2018-07-06", "close": 2.87, "volume": 970542.0}, {"date": "2018-07-09", "close": 2.75, "volume": 1215095.0}, {"date": "2018-07-10", "close": 2.73, "volume": 1321802.0}, {"date": "2018-07-11", "close": 2.66, "volume": 730741.0}, {"date": "2018-07-12", "close": 2.52, "volume": 1238042.0}, {"date": "2018-07-13", "close": 2.49, "volume": 777964.0}, {"date": "2018-07-16", "close": 2.43, "volume": 1545711.0}, {"date": "2018-07-17", "close": 2.38, "volume": 1124785.0}, {"date": "2018-07-18", "close": 2.37, "volume": 1116847.0}, {"date": "2018-07-19", "close": 2.41, "volume": 1029210.0}, {"date": "2018-07-20", "close": 2.39, "volume": 1027119.0}, {"date": "2018-07-23", "close": 2.34, "volume": 934179.0}, {"date": "2018-07-24", "close": 2.28, "volume": 1211848.0}, {"date": "2018-07-25", "close": 2.39, "volume": 1279954.0}, {"date": "2018-07-26", "close": 2.49, "volume": 1142435.0}, {"date": "2018-07-27", "close": 2.36, "volume": 857548.0}, {"date": "2018-07-30", "close": 2.32, "volume": 1496567.0}, {"date": "2018-07-31", "close": 2.25, "volume": 1504006.0}, {"date": "2018-08-01", "close": 2.25, "volume": 1140453.0}, {"date": "2018-08-02", "close": 2.31, "volume": 757849.0}, {"date": "2018-08-03", "close": 2.34, "volume": 552216.0}, {"date": "2018-08-06", "close": 2.36, "volume": 561010.0}, {"date": "2018-08-07", "close": 2.39, "volume": 510213.0}, {"date": "2018-08-08", "close": 2.45, "volume": 687490.0}, {"date": "2018-08-09", "close": 2.53, "volume": 593255.0}, {"date": "2018-08-10", "close": 2.36, "volume": 755119.0}, {"date": "2018-08-13", "close": 2.3, "volume": 550585.0}, {"date": "2018-08-14", "close": 2.15, "volume": 1385953.0}, {"date": "2018-08-15", "close": 2.06, "volume": 1041512.0}, {"date": "2018-08-16", "close": 2.04, "volume": 982745.0}, {"date": "2018-08-17", "close": 2.07, "volume": 788913.0}, {"date": "2018-08-20", "close": 2.11, "volume": 845958.0}, {"date": "2018-08-21", "close": 2.24, "volume": 1162911.0}, {"date": "2018-08-22", "close": 2.29, "volume": 698724.0}, {"date": "2018-08-23", "close": 2.25, "volume": 561348.0}, {"date": "2018-08-24", "close": 2.29, "volume": 565553.0}, {"date": "2018-08-27", "close": 2.28, "volume": 526631.0}, {"date": "2018-08-28", "close": 2.28, "volume": 444972.0}, {"date": "2018-08-29", "close": 2.29, "volume": 462399.0}, {"date": "2018-08-30", "close": 2.29, "volume": 423644.0}, {"date": "2018-08-31", "close": 2.23, "volume": 670055.0}, {"date": "2018-09-04", "close": 2.23, "volume": 445624.0}, {"date": "2018-09-05", "close": 2.16, "volume": 515590.0}, {"date": "2018-09-06", "close": 2.14, "volume": 323795.0}, {"date": "2018-09-07", "close": 2.08, "volume": 564155.0}, {"date": "2018-09-10", "close": 2.12, "volume": 451681.0}, {"date": "2018-09-11", "close": 2.06, "volume": 632846.0}, {"date": "2018-09-12", "close": 2.02, "volume": 798222.0}, {"date": "2018-09-13", "close": 2.03, "volume": 645642.0}, {"date": "2018-09-14", "close": 2.0, "volume": 965767.0}, {"date": "2018-09-17", "close": 1.95, "volume": 1319606.0}, {"date": "2018-09-18", "close": 2.0, "volume": 1045266.0}, {"date": "2018-09-19", "close": 2.05, "volume": 662823.0}, {"date": "2018-09-20", "close": 2.13, "volume": 691672.0}, {"date": "2018-09-21", "close": 2.2, "volume": 1479134.0}, {"date": "2018-09-24", "close": 2.17, "volume": 523722.0}, {"date": "2018-09-25", "close": 2.16, "volume": 666176.0}, {"date": "2018-09-26", "close": 2.06, "volume": 556790.0}, {"date": "2018-09-27", "close": 2.09, "volume": 524821.0}, {"date": "2018-09-28", "close": 2.09, "volume": 628270.0}, {"date": "2018-10-01", "close": 2.12, "volume": 815554.0}, {"date": "2018-10-02", "close": 2.12, "volume": 776216.0}, {"date": "2018-10-03", "close": 2.38, "volume": 1942671.0}, {"date": "2018-10-04", "close": 2.35, "volume": 963872.0}, {"date": "2018-10-05", "close": 2.41, "volume": 1003237.0}, {"date": "2018-10-08", "close": 2.43, "volume": 845303.0}, {"date": "2018-10-09", "close": 2.43, "volume": 1157029.0}, {"date": "2018-10-10", "close": 2.21, "volume": 1127864.0}, {"date": "2018-10-11", "close": 2.31, "volume": 1858019.0}, {"date": "2018-10-12", "close": 2.31, "volume": 1121391.0}, {"date": "2018-10-15", "close": 2.26, "volume": 1031692.0}, {"date": "2018-10-16", "close": 2.36, "volume": 449143.0}, {"date": "2018-10-17", "close": 2.32, "volume": 577635.0}, {"date": "2018-10-18", "close": 2.35, "volume": 741262.0}, {"date": "2018-10-19", "close": 2.37, "volume": 433227.0}, {"date": "2018-10-22", "close": 2.36, "volume": 1432340.0}, {"date": "2018-10-23", "close": 2.34, "volume": 682686.0}, {"date": "2018-10-24", "close": 2.3, "volume": 1200727.0}, {"date": "2018-10-25", "close": 2.34, "volume": 807853.0}, {"date": "2018-10-26", "close": 2.44, "volume": 981843.0}, {"date": "2018-10-29", "close": 2.68, "volume": 2666906.0}, {"date": "2018-10-30", "close": 2.76, "volume": 2026543.0}, {"date": "2018-10-31", "close": 2.59, "volume": 2110124.0}, {"date": "2018-11-01", "close": 2.86, "volume": 2124889.0}, {"date": "2018-11-02", "close": 3.0, "volume": 3291502.0}, {"date": "2018-11-05", "close": 3.09, "volume": 1766162.0}, {"date": "2018-11-06", "close": 3.31, "volume": 4197891.0}, {"date": "2018-11-07", "close": 3.4, "volume": 2980082.0}, {"date": "2018-11-08", "close": 3.26, "volume": 1664908.0}, {"date": "2018-11-09", "close": 3.38, "volume": 1809738.0}, {"date": "2018-11-12", "close": 2.96, "volume": 2469198.0}, {"date": "2018-11-13", "close": 2.86, "volume": 1519771.0}, {"date": "2018-11-14", "close": 2.9, "volume": 2450541.0}, {"date": "2018-11-15", "close": 2.91, "volume": 1242285.0}, {"date": "2018-11-16", "close": 2.88, "volume": 1175433.0}, {"date": "2018-11-19", "close": 3.05, "volume": 2147816.0}, {"date": "2018-11-20", "close": 2.88, "volume": 1788773.0}, {"date": "2018-11-21", "close": 2.96, "volume": 1062348.0}, {"date": "2018-11-23", "close": 2.92, "volume": 568442.0}, {"date": "2018-11-26", "close": 2.82, "volume": 1760127.0}, {"date": "2018-11-27", "close": 3.07, "volume": 1496563.0}, {"date": "2018-11-28", "close": 3.26, "volume": 2628043.0}, {"date": "2018-11-29", "close": 3.2, "volume": 1447730.0}, {"date": "2018-11-30", "close": 2.95, "volume": 2046939.0}, {"date": "2018-12-03", "close": 3.02, "volume": 1040380.0}, {"date": "2018-12-04", "close": 2.86, "volume": 1286725.0}, {"date": "2018-12-06", "close": 2.77, "volume": 2307009.0}, {"date": "2018-12-07", "close": 2.77, "volume": 998828.0}, {"date": "2018-12-10", "close": 2.75, "volume": 1248580.0}, {"date": "2018-12-11", "close": 2.74, "volume": 830951.0}, {"date": "2018-12-12", "close": 2.67, "volume": 990595.0}, {"date": "2018-12-13", "close": 2.51, "volume": 1762036.0}, {"date": "2018-12-14", "close": 2.51, "volume": 974211.0}, {"date": "2018-12-17", "close": 2.3, "volume": 2034860.0}, {"date": "2018-12-18", "close": 2.18, "volume": 1399869.0}, {"date": "2018-12-19", "close": 2.19, "volume": 1634007.0}, {"date": "2018-12-20", "close": 2.02, "volume": 2757969.0}, {"date": "2018-12-21", "close": 2.03, "volume": 1742647.0}, {"date": "2018-12-24", "close": 2.03, "volume": 850111.0}, {"date": "2018-12-26", "close": 2.09, "volume": 1634603.0}, {"date": "2018-12-27", "close": 2.04, "volume": 1551982.0}, {"date": "2018-12-28", "close": 1.99, "volume": 1624011.0}, {"date": "2018-12-31", "close": 2.0, "volume": 2173739.0}, {"date": "2019-01-02", "close": 2.11, "volume": 1194130.0}, {"date": "2019-01-03", "close": 2.05, "volume": 931363.0}, {"date": "2019-01-04", "close": 2.22, "volume": 1152889.0}, {"date": "2019-01-07", "close": 2.26, "volume": 1338637.0}, {"date": "2019-01-08", "close": 2.19, "volume": 1402744.0}, {"date": "2019-01-09", "close": 2.16, "volume": 874535.0}, {"date": "2019-01-10", "close": 2.1, "volume": 773652.0}, {"date": "2019-01-11", "close": 2.09, "volume": 545195.0}, {"date": "2019-01-14", "close": 2.01, "volume": 1135629.0}, {"date": "2019-01-15", "close": 2.08, "volume": 841817.0}, {"date": "2019-01-16", "close": 2.09, "volume": 1415526.0}, {"date": "2019-01-17", "close": 2.05, "volume": 1234399.0}, {"date": "2019-01-18", "close": 2.16, "volume": 2536900.0}, {"date": "2019-01-22", "close": 2.1, "volume": 1013201.0}, {"date": "2019-01-23", "close": 2.08, "volume": 865934.0}, {"date": "2019-01-24", "close": 2.07, "volume": 399616.0}, {"date": "2019-01-25", "close": 2.09, "volume": 484899.0}, {"date": "2019-01-28", "close": 2.07, "volume": 974000.0}, {"date": "2019-01-29", "close": 2.03, "volume": 1288193.0}, {"date": "2019-01-30", "close": 2.05, "volume": 1151321.0}, {"date": "2019-01-31", "close": 2.05, "volume": 1262095.0}, {"date": "2019-02-01", "close": 2.01, "volume": 1247245.0}, {"date": "2019-02-04", "close": 2.02, "volume": 1418873.0}, {"date": "2019-02-05", "close": 1.98, "volume": 2771579.0}, {"date": "2019-02-06", "close": 1.93, "volume": 1930036.0}, {"date": "2019-02-07", "close": 1.85, "volume": 1972692.0}, {"date": "2019-02-08", "close": 1.82, "volume": 1529249.0}, {"date": "2019-02-11", "close": 1.99, "volume": 1323555.0}, {"date": "2019-02-12", "close": 2.1, "volume": 2446610.0}, {"date": "2019-02-13", "close": 2.13, "volume": 1247672.0}, {"date": "2019-02-14", "close": 2.2, "volume": 1339163.0}, {"date": "2019-02-15", "close": 2.27, "volume": 1215430.0}, {"date": "2019-02-19", "close": 2.23, "volume": 1827366.0}, {"date": "2019-02-20", "close": 2.28, "volume": 3006701.0}, {"date": "2019-02-21", "close": 2.28, "volume": 1364504.0}, {"date": "2019-02-22", "close": 2.38, "volume": 1258837.0}, {"date": "2019-02-25", "close": 2.24, "volume": 1497834.0}, {"date": "2019-02-26", "close": 2.25, "volume": 898288.0}, {"date": "2019-02-27", "close": 2.26, "volume": 807250.0}, {"date": "2019-02-28", "close": 2.27, "volume": 1028047.0}, {"date": "2019-03-01", "close": 2.3, "volume": 738833.0}, {"date": "2019-03-04", "close": 2.2, "volume": 2111985.0}, {"date": "2019-03-05", "close": 2.11, "volume": 1606429.0}, {"date": "2019-03-06", "close": 2.04, "volume": 1460096.0}, {"date": "2019-03-07", "close": 2.11, "volume": 1369871.0}, {"date": "2019-03-08", "close": 2.05, "volume": 1043987.0}, {"date": "2019-03-11", "close": 2.11, "volume": 905367.0}, {"date": "2019-03-12", "close": 2.17, "volume": 864362.0}, {"date": "2019-03-13", "close": 2.1, "volume": 1020603.0}, {"date": "2019-03-14", "close": 2.1, "volume": 586570.0}, {"date": "2019-03-15", "close": 2.04, "volume": 4362464.0}, {"date": "2019-03-18", "close": 2.15, "volume": 1641944.0}, {"date": "2019-03-19", "close": 2.1, "volume": 1415923.0}, {"date": "2019-03-20", "close": 2.09, "volume": 1105139.0}, {"date": "2019-03-21", "close": 2.13, "volume": 1210929.0}, {"date": "2019-03-22", "close": 2.05, "volume": 1454049.0}, {"date": "2019-03-25", "close": 2.04, "volume": 1012072.0}, {"date": "2019-03-26", "close": 2.03, "volume": 896182.0}, {"date": "2019-03-27", "close": 2.03, "volume": 893037.0}, {"date": "2019-03-28", "close": 2.04, "volume": 757801.0}, {"date": "2019-03-29", "close": 2.02, "volume": 684866.0}, {"date": "2019-04-01", "close": 1.95, "volume": 2188348.0}, {"date": "2019-04-02", "close": 1.91, "volume": 2179957.0}, {"date": "2019-04-03", "close": 1.85, "volume": 1741560.0}, {"date": "2019-04-04", "close": 1.86, "volume": 952025.0}, {"date": "2019-04-05", "close": 1.85, "volume": 1323439.0}, {"date": "2019-04-08", "close": 1.93, "volume": 1633746.0}, {"date": "2019-04-09", "close": 1.91, "volume": 1443514.0}, {"date": "2019-04-10", "close": 2.1, "volume": 2434745.0}, {"date": "2019-04-11", "close": 2.08, "volume": 2155350.0}, {"date": "2019-04-12", "close": 2.08, "volume": 1116557.0}, {"date": "2019-04-15", "close": 2.11, "volume": 897154.0}, {"date": "2019-04-16", "close": 2.12, "volume": 522147.0}, {"date": "2019-04-17", "close": 2.06, "volume": 920393.0}, {"date": "2019-04-18", "close": 2.05, "volume": 730551.0}, {"date": "2019-04-22", "close": 2.1, "volume": 996417.0}, {"date": "2019-04-23", "close": 2.13, "volume": 775099.0}, {"date": "2019-04-24", "close": 2.15, "volume": 925831.0}, {"date": "2019-04-25", "close": 2.08, "volume": 860495.0}, {"date": "2019-04-26", "close": 2.09, "volume": 676694.0}, {"date": "2019-04-29", "close": 2.15, "volume": 924403.0}, {"date": "2019-04-30", "close": 2.14, "volume": 763020.0}, {"date": "2019-05-01", "close": 2.1, "volume": 708986.0}, {"date": "2019-05-02", "close": 2.16, "volume": 809062.0}, {"date": "2019-05-03", "close": 2.21, "volume": 1110320.0}, {"date": "2019-05-06", "close": 2.17, "volume": 754366.0}, {"date": "2019-05-07", "close": 2.11, "volume": 721105.0}, {"date": "2019-05-08", "close": 2.14, "volume": 551932.0}, {"date": "2019-05-09", "close": 2.16, "volume": 575937.0}, {"date": "2019-05-10", "close": 2.18, "volume": 800584.0}, {"date": "2019-05-13", "close": 2.11, "volume": 880712.0}, {"date": "2019-05-14", "close": 2.2, "volume": 849223.0}, {"date": "2019-05-15", "close": 2.4, "volume": 4468906.0}, {"date": "2019-05-16", "close": 2.66, "volume": 3422216.0}, {"date": "2019-05-17", "close": 2.59, "volume": 1793980.0}, {"date": "2019-05-20", "close": 2.69, "volume": 1113967.0}, {"date": "2019-05-21", "close": 2.61, "volume": 1207209.0}, {"date": "2019-05-22", "close": 2.48, "volume": 1204770.0}, {"date": "2019-05-23", "close": 2.38, "volume": 1427057.0}, {"date": "2019-05-24", "close": 2.29, "volume": 924653.0}, {"date": "2019-05-28", "close": 2.23, "volume": 1128735.0}, {"date": "2019-05-29", "close": 2.14, "volume": 728386.0}, {"date": "2019-05-30", "close": 2.12, "volume": 1037235.0}, {"date": "2019-05-31", "close": 2.04, "volume": 1273103.0}, {"date": "2019-06-03", "close": 2.05, "volume": 902155.0}, {"date": "2019-06-04", "close": 2.07, "volume": 779538.0}, {"date": "2019-06-05", "close": 2.03, "volume": 1106090.0}, {"date": "2019-06-06", "close": 2.03, "volume": 900325.0}, {"date": "2019-06-07", "close": 2.09, "volume": 934450.0}, {"date": "2019-06-10", "close": 2.04, "volume": 998361.0}, {"date": "2019-06-11", "close": 2.03, "volume": 1168273.0}, {"date": "2019-06-12", "close": 2.04, "volume": 1729749.0}, {"date": "2019-06-13", "close": 2.29, "volume": 2468678.0}, {"date": "2019-06-14", "close": 2.19, "volume": 1039218.0}, {"date": "2019-06-17", "close": 2.13, "volume": 585646.0}, {"date": "2019-06-18", "close": 2.16, "volume": 577517.0}, {"date": "2019-06-19", "close": 2.19, "volume": 538545.0}, {"date": "2019-06-20", "close": 2.15, "volume": 525626.0}, {"date": "2019-06-21", "close": 2.16, "volume": 1045748.0}, {"date": "2019-06-24", "close": 2.15, "volume": 592423.0}, {"date": "2019-06-25", "close": 2.16, "volume": 809551.0}, {"date": "2019-06-26", "close": 2.21, "volume": 826721.0}, {"date": "2019-06-27", "close": 2.24, "volume": 623505.0}, {"date": "2019-06-28", "close": 2.34, "volume": 1570477.0}, {"date": "2019-07-01", "close": 2.34, "volume": 987121.0}, {"date": "2019-07-02", "close": 2.27, "volume": 792106.0}, {"date": "2019-07-03", "close": 2.23, "volume": 353170.0}, {"date": "2019-07-05", "close": 2.26, "volume": 456227.0}, {"date": "2019-07-08", "close": 2.33, "volume": 1035148.0}, {"date": "2019-07-09", "close": 2.34, "volume": 470205.0}, {"date": "2019-07-10", "close": 2.41, "volume": 682972.0}, {"date": "2019-07-11", "close": 2.34, "volume": 450271.0}, {"date": "2019-07-12", "close": 2.27, "volume": 670370.0}, {"date": "2019-07-15", "close": 2.23, "volume": 695326.0}, {"date": "2019-07-16", "close": 2.27, "volume": 506677.0}, {"date": "2019-07-17", "close": 2.15, "volume": 894931.0}, {"date": "2019-07-18", "close": 2.13, "volume": 518792.0}, {"date": "2019-07-19", "close": 2.1, "volume": 1219605.0}, {"date": "2019-07-22", "close": 2.18, "volume": 929281.0}, {"date": "2019-07-23", "close": 2.17, "volume": 531910.0}, {"date": "2019-07-24", "close": 2.19, "volume": 400722.0}, {"date": "2019-07-25", "close": 2.11, "volume": 587360.0}, {"date": "2019-07-26", "close": 2.11, "volume": 483725.0}, {"date": "2019-07-29", "close": 2.04, "volume": 951860.0}, {"date": "2019-07-30", "close": 2.07, "volume": 687516.0}, {"date": "2019-07-31", "close": 2.02, "volume": 732042.0}, {"date": "2019-08-01", "close": 2.0, "volume": 1530197.0}, {"date": "2019-08-02", "close": 1.98, "volume": 1311677.0}, {"date": "2019-08-05", "close": 1.89, "volume": 2149174.0}, {"date": "2019-08-06", "close": 1.93, "volume": 1260398.0}, {"date": "2019-08-07", "close": 1.88, "volume": 1169615.0}, {"date": "2019-08-08", "close": 1.9, "volume": 1603387.0}, {"date": "2019-08-09", "close": 1.87, "volume": 1093293.0}, {"date": "2019-08-12", "close": 1.83, "volume": 1130426.0}, {"date": "2019-08-13", "close": 1.85, "volume": 865096.0}, {"date": "2019-08-14", "close": 1.83, "volume": 2022998.0}, {"date": "2019-08-15", "close": 1.75, "volume": 1568143.0}, {"date": "2019-08-16", "close": 1.76, "volume": 3254986.0}, {"date": "2019-08-19", "close": 1.86, "volume": 1582025.0}, {"date": "2019-08-20", "close": 1.9, "volume": 717631.0}, {"date": "2019-08-21", "close": 1.98, "volume": 1244537.0}, {"date": "2019-08-22", "close": 1.97, "volume": 1770387.0}, {"date": "2019-08-23", "close": 1.82, "volume": 1008617.0}, {"date": "2019-08-26", "close": 1.85, "volume": 532465.0}, {"date": "2019-08-27", "close": 1.8, "volume": 998282.0}, {"date": "2019-08-28", "close": 1.84, "volume": 565841.0}, {"date": "2019-08-29", "close": 1.82, "volume": 485550.0}, {"date": "2019-08-30", "close": 1.78, "volume": 508237.0}, {"date": "2019-09-03", "close": 1.71, "volume": 1789272.0}, {"date": "2019-09-04", "close": 1.77, "volume": 599859.0}, {"date": "2019-09-05", "close": 1.83, "volume": 1245458.0}, {"date": "2019-09-06", "close": 1.78, "volume": 755529.0}, {"date": "2019-09-09", "close": 1.8, "volume": 1016699.0}, {"date": "2019-09-10", "close": 1.93, "volume": 1488585.0}, {"date": "2019-09-11", "close": 1.98, "volume": 1084453.0}, {"date": "2019-09-12", "close": 2.0, "volume": 1526411.0}, {"date": "2019-09-13", "close": 2.05, "volume": 1014701.0}, {"date": "2019-09-16", "close": 2.07, "volume": 1595470.0}, {"date": "2019-09-17", "close": 2.02, "volume": 869608.0}, {"date": "2019-09-18", "close": 2.0, "volume": 612693.0}, {"date": "2019-09-19", "close": 2.0, "volume": 626821.0}, {"date": "2019-09-20", "close": 2.01, "volume": 1072893.0}, {"date": "2019-09-23", "close": 2.08, "volume": 3238060.0}, {"date": "2019-09-24", "close": 1.9, "volume": 2583655.0}, {"date": "2019-09-25", "close": 2.08, "volume": 3181811.0}, {"date": "2019-09-26", "close": 2.13, "volume": 3504697.0}, {"date": "2019-09-27", "close": 2.17, "volume": 2808641.0}, {"date": "2019-09-30", "close": 2.16, "volume": 1362724.0}, {"date": "2019-10-01", "close": 2.18, "volume": 1466684.0}, {"date": "2019-10-02", "close": 2.21, "volume": 1754204.0}, {"date": "2019-10-03", "close": 2.33, "volume": 1985283.0}, {"date": "2019-10-04", "close": 2.79, "volume": 6517196.0}, {"date": "2019-10-07", "close": 3.08, "volume": 8044346.0}, {"date": "2019-10-08", "close": 3.71, "volume": 17741440.0}, {"date": "2019-10-09", "close": 3.82, "volume": 19236560.0}, {"date": "2019-10-10", "close": 3.84, "volume": 10190850.0}, {"date": "2019-10-11", "close": 4.13, "volume": 11582780.0}, {"date": "2019-10-14", "close": 4.2, "volume": 9261994.0}, {"date": "2019-10-15", "close": 3.86, "volume": 9221898.0}, {"date": "2019-10-16", "close": 4.0, "volume": 6579968.0}, {"date": "2019-10-17", "close": 3.95, "volume": 3913755.0}, {"date": "2019-10-18", "close": 4.0, "volume": 2456783.0}, {"date": "2019-10-21", "close": 3.94, "volume": 2519732.0}, {"date": "2019-10-22", "close": 3.99, "volume": 2826552.0}, {"date": "2019-10-23", "close": 4.22, "volume": 5327481.0}, {"date": "2019-10-24", "close": 3.82, "volume": 8017890.0}, {"date": "2019-10-25", "close": 3.75, "volume": 2308411.0}, {"date": "2019-10-28", "close": 3.75, "volume": 2164260.0}, {"date": "2019-10-29", "close": 3.77, "volume": 1880891.0}, {"date": "2019-10-30", "close": 3.81, "volume": 2062142.0}, {"date": "2019-10-31", "close": 3.58, "volume": 3797625.0}, {"date": "2019-11-01", "close": 3.61, "volume": 1438883.0}, {"date": "2019-11-04", "close": 3.65, "volume": 1648211.0}, {"date": "2019-11-05", "close": 3.51, "volume": 2705357.0}, {"date": "2019-11-06", "close": 3.42, "volume": 2206194.0}, {"date": "2019-11-07", "close": 3.32, "volume": 2867539.0}, {"date": "2019-11-08", "close": 3.28, "volume": 1502175.0}, {"date": "2019-11-11", "close": 3.36, "volume": 1858151.0}, {"date": "2019-11-12", "close": 3.45, "volume": 1990762.0}, {"date": "2019-11-13", "close": 3.38, "volume": 1050641.0}, {"date": "2019-11-14", "close": 3.43, "volume": 1721843.0}, {"date": "2019-11-15", "close": 3.58, "volume": 1798929.0}, {"date": "2019-11-18", "close": 3.39, "volume": 2134492.0}, {"date": "2019-11-19", "close": 3.51, "volume": 2701348.0}, {"date": "2019-11-20", "close": 3.64, "volume": 2926080.0}, {"date": "2019-11-21", "close": 3.68, "volume": 2128450.0}, {"date": "2019-11-22", "close": 3.69, "volume": 1861438.0}, {"date": "2019-11-25", "close": 3.71, "volume": 3690337.0}, {"date": "2019-11-26", "close": 3.6, "volume": 2125166.0}, {"date": "2019-11-27", "close": 3.59, "volume": 1461383.0}, {"date": "2019-11-29", "close": 3.62, "volume": 1534195.0}, {"date": "2019-12-02", "close": 3.52, "volume": 1901602.0}, {"date": "2019-12-03", "close": 3.5, "volume": 2757987.0}, {"date": "2019-12-04", "close": 3.47, "volume": 1736524.0}, {"date": "2019-12-05", "close": 3.7, "volume": 3723434.0}, {"date": "2019-12-06", "close": 4.0, "volume": 4355898.0}, {"date": "2019-12-09", "close": 4.16, "volume": 4387935.0}, {"date": "2019-12-10", "close": 4.13, "volume": 3731619.0}, {"date": "2019-12-11", "close": 4.13, "volume": 2553457.0}, {"date": "2019-12-12", "close": 4.11, "volume": 3167440.0}, {"date": "2019-12-13", "close": 4.07, "volume": 3908555.0}, {"date": "2019-12-16", "close": 4.23, "volume": 3539809.0}, {"date": "2019-12-17", "close": 4.21, "volume": 1848439.0}, {"date": "2019-12-18", "close": 4.46, "volume": 5591744.0}, {"date": "2019-12-19", "close": 4.86, "volume": 5484249.0}, {"date": "2019-12-20", "close": 4.87, "volume": 4370225.0}, {"date": "2019-12-23", "close": 4.88, "volume": 3736586.0}, {"date": "2019-12-24", "close": 4.86, "volume": 1398771.0}, {"date": "2019-12-26", "close": 5.04, "volume": 2889504.0}, {"date": "2019-12-27", "close": 4.82, "volume": 3110425.0}, {"date": "2019-12-30", "close": 4.86, "volume": 2132436.0}, {"date": "2019-12-31", "close": 4.92, "volume": 1430528.0}, {"date": "2020-01-02", "close": 4.84, "volume": 1619771.0}, {"date": "2020-01-03", "close": 5.05, "volume": 3668335.0}, {"date": "2020-01-06", "close": 5.03, "volume": 2267352.0}, {"date": "2020-01-07", "close": 5.14, "volume": 2677095.0}, {"date": "2020-01-08", "close": 4.86, "volume": 6113740.0}, {"date": "2020-01-09", "close": 4.98, "volume": 3425345.0}, {"date": "2020-01-10", "close": 4.65, "volume": 3769715.0}, {"date": "2020-01-13", "close": 4.5, "volume": 4000015.0}, {"date": "2020-01-14", "close": 4.51, "volume": 3872078.0}, {"date": "2020-01-15", "close": 4.43, "volume": 6084711.0}, {"date": "2020-01-16", "close": 4.49, "volume": 3030529.0}, {"date": "2020-01-17", "close": 4.63, "volume": 2674552.0}, {"date": "2020-01-21", "close": 4.42, "volume": 2479073.0}, {"date": "2020-01-22", "close": 4.4, "volume": 1691580.0}, {"date": "2020-01-23", "close": 4.35, "volume": 2837881.0}, {"date": "2020-01-24", "close": 4.09, "volume": 4066392.0}, {"date": "2020-01-27", "close": 3.91, "volume": 3128029.0}, {"date": "2020-01-28", "close": 3.9, "volume": 2872841.0}, {"date": "2020-01-29", "close": 3.78, "volume": 2410436.0}, {"date": "2020-01-30", "close": 3.6, "volume": 4636367.0}, {"date": "2020-01-31", "close": 3.38, "volume": 3243882.0}, {"date": "2020-02-03", "close": 3.27, "volume": 2818935.0}, {"date": "2020-02-04", "close": 3.36, "volume": 2549895.0}, {"date": "2020-02-05", "close": 3.44, "volume": 1693451.0}, {"date": "2020-02-06", "close": 3.31, "volume": 2889237.0}, {"date": "2020-02-07", "close": 3.27, "volume": 2151333.0}, {"date": "2020-02-10", "close": 3.33, "volume": 1657628.0}, {"date": "2020-02-11", "close": 3.51, "volume": 3528681.0}, {"date": "2020-02-12", "close": 3.56, "volume": 2198252.0}, {"date": "2020-02-13", "close": 3.52, "volume": 1208835.0}, {"date": "2020-02-14", "close": 3.45, "volume": 2152823.0}, {"date": "2020-02-18", "close": 3.27, "volume": 2949226.0}, {"date": "2020-02-19", "close": 3.33, "volume": 2466295.0}, {"date": "2020-02-20", "close": 3.36, "volume": 2695504.0}, {"date": "2020-02-21", "close": 3.27, "volume": 2295463.0}, {"date": "2020-02-24", "close": 2.99, "volume": 3045819.0}, {"date": "2020-02-25", "close": 2.84, "volume": 3124928.0}, {"date": "2020-02-26", "close": 2.9, "volume": 2476939.0}, {"date": "2020-02-27", "close": 2.98, "volume": 3921625.0}, {"date": "2020-02-28", "close": 3.22, "volume": 3982431.0}, {"date": "2020-03-02", "close": 3.18, "volume": 2438332.0}, {"date": "2020-03-03", "close": 3.01, "volume": 1707951.0}, {"date": "2020-03-04", "close": 3.0, "volume": 1030018.0}, {"date": "2020-03-05", "close": 2.66, "volume": 2298402.0}, {"date": "2020-03-06", "close": 2.73, "volume": 2308313.0}, {"date": "2020-03-09", "close": 2.65, "volume": 5203942.0}, {"date": "2020-03-10", "close": 3.43, "volume": 5810571.0}, {"date": "2020-03-11", "close": 3.16, "volume": 4254958.0}, {"date": "2020-03-12", "close": 2.75, "volume": 3414447.0}, {"date": "2020-03-13", "close": 3.18, "volume": 3727785.0}, {"date": "2020-03-16", "close": 2.5, "volume": 3676655.0}, {"date": "2020-03-17", "close": 2.6, "volume": 4889081.0}, {"date": "2020-03-18", "close": 2.6, "volume": 3717515.0}, {"date": "2020-03-19", "close": 2.7, "volume": 2982181.0}, {"date": "2020-03-20", "close": 2.46, "volume": 3515177.0}, {"date": "2020-03-23", "close": 2.54, "volume": 2871333.0}, {"date": "2020-03-24", "close": 3.21, "volume": 5029659.0}, {"date": "2020-03-25", "close": 3.2, "volume": 4874620.0}, {"date": "2020-03-26", "close": 3.52, "volume": 3786262.0}, {"date": "2020-03-27", "close": 4.04, "volume": 7287631.0}, {"date": "2020-03-30", "close": 4.75, "volume": 11567280.0}, {"date": "2020-03-31", "close": 4.53, "volume": 6502884.0}, {"date": "2020-04-01", "close": 4.38, "volume": 6016694.0}, {"date": "2020-04-02", "close": 3.75, "volume": 8083222.0}, {"date": "2020-04-03", "close": 3.47, "volume": 4784453.0}, {"date": "2020-04-06", "close": 3.54, "volume": 3371185.0}, {"date": "2020-04-07", "close": 3.46, "volume": 4197358.0}, {"date": "2020-04-08", "close": 3.5, "volume": 4039919.0}, {"date": "2020-04-09", "close": 3.81, "volume": 6547993.0}, {"date": "2020-04-13", "close": 3.74, "volume": 4419015.0}, {"date": "2020-04-14", "close": 3.84, "volume": 3066499.0}, {"date": "2020-04-15", "close": 3.88, "volume": 3388573.0}, {"date": "2020-04-16", "close": 3.93, "volume": 3635667.0}, {"date": "2020-04-17", "close": 4.03, "volume": 3019615.0}, {"date": "2020-04-20", "close": 4.8, "volume": 17117730.0}, {"date": "2020-04-21", "close": 5.08, "volume": 24928110.0}, {"date": "2020-04-22", "close": 5.23, "volume": 12185490.0}, {"date": "2020-04-23", "close": 5.46, "volume": 23945800.0}, {"date": "2020-04-24", "close": 5.85, "volume": 19943460.0}, {"date": "2020-04-27", "close": 7.2, "volume": 63164280.0}, {"date": "2020-04-28", "close": 7.34, "volume": 111067800.0}, {"date": "2020-04-29", "close": 6.29, "volume": 58992520.0}, {"date": "2020-04-30", "close": 6.02, "volume": 21897590.0}, {"date": "2020-05-01", "close": 6.12, "volume": 22273250.0}, {"date": "2020-05-04", "close": 6.06, "volume": 16911250.0}, {"date": "2020-05-05", "close": 5.25, "volume": 21082510.0}, {"date": "2020-05-06", "close": 4.97, "volume": 15810000.0}, {"date": "2020-05-07", "close": 5.28, "volume": 17484500.0}, {"date": "2020-05-08", "close": 5.12, "volume": 12546820.0}, {"date": "2020-05-11", "close": 5.07, "volume": 8993296.0}, {"date": "2020-05-12", "close": 4.89, "volume": 6607744.0}, {"date": "2020-05-13", "close": 4.95, "volume": 9325428.0}, {"date": "2020-05-14", "close": 4.94, "volume": 8802292.0}, {"date": "2020-05-15", "close": 5.03, "volume": 9048582.0}, {"date": "2020-05-18", "close": 4.84, "volume": 13106960.0}, {"date": "2020-05-19", "close": 4.51, "volume": 14628540.0}, {"date": "2020-05-20", "close": 4.72, "volume": 9523675.0}, {"date": "2020-05-21", "close": 4.75, "volume": 6946481.0}, {"date": "2020-05-22", "close": 4.48, "volume": 6038819.0}, {"date": "2020-05-26", "close": 4.41, "volume": 8769737.0}, {"date": "2020-05-27", "close": 4.76, "volume": 8434464.0}, {"date": "2020-05-28", "close": 4.52, "volume": 5805149.0}, {"date": "2020-05-29", "close": 4.57, "volume": 4128100.0}, {"date": "2020-06-01", "close": 4.47, "volume": 4636515.0}, {"date": "2020-06-02", "close": 4.48, "volume": 6085198.0}, {"date": "2020-06-03", "close": 4.42, "volume": 3786161.0}, {"date": "2020-06-04", "close": 4.38, "volume": 4516327.0}, {"date": "2020-06-05", "close": 4.72, "volume": 9527037.0}, {"date": "2020-06-08", "close": 5.38, "volume": 11239390.0}, {"date": "2020-06-09", "close": 5.12, "volume": 8201977.0}, {"date": "2020-06-10", "close": 5.2, "volume": 7714202.0}, {"date": "2020-06-11", "close": 4.71, "volume": 6203752.0}, {"date": "2020-06-12", "close": 4.88, "volume": 2819558.0}, {"date": "2020-06-15", "close": 4.97, "volume": 3570417.0}, {"date": "2020-06-16", "close": 4.78, "volume": 4865297.0}, {"date": "2020-06-17", "close": 4.5, "volume": 4838668.0}, {"date": "2020-06-18", "close": 4.49, "volume": 3889944.0}, {"date": "2020-06-19", "close": 4.45, "volume": 5682791.0}, {"date": "2020-06-22", "close": 4.31, "volume": 3844363.0}, {"date": "2020-06-23", "close": 4.28, "volume": 3299942.0}, {"date": "2020-06-24", "close": 4.25, "volume": 7037904.0}, {"date": "2020-06-25", "close": 4.32, "volume": 3969109.0}, {"date": "2020-06-26", "close": 4.1, "volume": 4533887.0}, {"date": "2020-06-29", "close": 4.21, "volume": 2802371.0}, {"date": "2020-06-30", "close": 4.06, "volume": 4477822.0}, {"date": "2020-07-01", "close": 4.21, "volume": 4139672.0}, {"date": "2020-07-02", "close": 4.06, "volume": 3942788.0}, {"date": "2020-07-06", "close": 4.18, "volume": 3603073.0}, {"date": "2020-07-07", "close": 4.05, "volume": 1945944.0}, {"date": "2020-07-08", "close": 4.24, "volume": 2988720.0}, {"date": "2020-07-09", "close": 4.06, "volume": 2473726.0}, {"date": "2020-07-10", "close": 4.4, "volume": 4889459.0}, {"date": "2020-07-13", "close": 4.35, "volume": 6371761.0}, {"date": "2020-07-14", "close": 4.63, "volume": 8169355.0}, {"date": "2020-07-15", "close": 4.55, "volume": 4054339.0}, {"date": "2020-07-16", "close": 4.33, "volume": 2182773.0}, {"date": "2020-07-17", "close": 4.45, "volume": 2393215.0}, {"date": "2020-07-20", "close": 4.37, "volume": 1826201.0}, {"date": "2020-07-21", "close": 4.16, "volume": 3913988.0}, {"date": "2020-07-22", "close": 4.29, "volume": 3142006.0}, {"date": "2020-07-23", "close": 4.3, "volume": 2408139.0}, {"date": "2020-07-24", "close": 4.25, "volume": 2597536.0}, {"date": "2020-07-27", "close": 4.41, "volume": 4097709.0}, {"date": "2020-07-28", "close": 4.37, "volume": 1911600.0}, {"date": "2020-07-29", "close": 4.56, "volume": 3152357.0}, {"date": "2020-07-30", "close": 4.36, "volume": 3326142.0}, {"date": "2020-07-31", "close": 4.55, "volume": 3511667.0}, {"date": "2020-08-03", "close": 4.48, "volume": 3958588.0}, {"date": "2020-08-04", "close": 4.54, "volume": 2857677.0}, {"date": "2020-08-05", "close": 4.49, "volume": 2040596.0}, {"date": "2020-08-06", "close": 4.5, "volume": 3874412.0}, {"date": "2020-08-07", "close": 4.54, "volume": 2236727.0}, {"date": "2020-08-10", "close": 4.46, "volume": 2387884.0}, {"date": "2020-08-11", "close": 4.48, "volume": 3898232.0}, {"date": "2020-08-12", "close": 4.69, "volume": 3598290.0}, {"date": "2020-08-13", "close": 4.48, "volume": 4749608.0}, {"date": "2020-08-14", "close": 4.5, "volume": 3627519.0}, {"date": "2020-08-17", "close": 4.42, "volume": 4054962.0}, {"date": "2020-08-18", "close": 4.33, "volume": 5261484.0}, {"date": "2020-08-19", "close": 4.3, "volume": 2941546.0}, {"date": "2020-08-20", "close": 4.28, "volume": 2072983.0}, {"date": "2020-08-21", "close": 4.32, "volume": 3069369.0}, {"date": "2020-08-24", "close": 4.35, "volume": 3204416.0}, {"date": "2020-08-25", "close": 4.51, "volume": 4174237.0}, {"date": "2020-08-26", "close": 4.32, "volume": 6463909.0}, {"date": "2020-08-27", "close": 4.13, "volume": 3983249.0}, {"date": "2020-08-28", "close": 4.33, "volume": 5356167.0}, {"date": "2020-08-31", "close": 4.36, "volume": 4438069.0}, {"date": "2020-09-01", "close": 4.21, "volume": 2826678.0}, {"date": "2020-09-02", "close": 4.0, "volume": 4333677.0}, {"date": "2020-09-03", "close": 3.74, "volume": 6487560.0}, {"date": "2020-09-04", "close": 3.69, "volume": 5357707.0}, {"date": "2020-09-08", "close": 3.81, "volume": 3840516.0}, {"date": "2020-09-09", "close": 3.93, "volume": 2057146.0}, {"date": "2020-09-10", "close": 3.89, "volume": 1664808.0}, {"date": "2020-09-11", "close": 3.98, "volume": 3337976.0}, {"date": "2020-09-14", "close": 4.1, "volume": 1935798.0}, {"date": "2020-09-15", "close": 3.88, "volume": 3366036.0}, {"date": "2020-09-16", "close": 3.91, "volume": 1848522.0}, {"date": "2020-09-17", "close": 3.85, "volume": 2202925.0}, {"date": "2020-09-18", "close": 3.85, "volume": 2402071.0}, {"date": "2020-09-21", "close": 3.64, "volume": 2864464.0}, {"date": "2020-09-22", "close": 3.68, "volume": 1946830.0}, {"date": "2020-09-23", "close": 3.52, "volume": 3537307.0}, {"date": "2020-09-24", "close": 3.42, "volume": 4490730.0}, {"date": "2020-09-25", "close": 3.5, "volume": 2234818.0}, {"date": "2020-09-28", "close": 3.46, "volume": 1706535.0}, {"date": "2020-09-29", "close": 3.46, "volume": 3222384.0}, {"date": "2020-09-30", "close": 3.49, "volume": 2108516.0}, {"date": "2020-10-01", "close": 3.53, "volume": 1771797.0}, {"date": "2020-10-02", "close": 3.54, "volume": 1851754.0}, {"date": "2020-10-05", "close": 3.69, "volume": 2090799.0}, {"date": "2020-10-06", "close": 3.54, "volume": 1917075.0}, {"date": "2020-10-07", "close": 3.55, "volume": 1359753.0}, {"date": "2020-10-08", "close": 3.67, "volume": 1512530.0}, {"date": "2020-10-09", "close": 3.65, "volume": 1494908.0}, {"date": "2020-10-12", "close": 3.51, "volume": 2385487.0}, {"date": "2020-10-13", "close": 3.56, "volume": 1558035.0}, {"date": "2020-10-14", "close": 3.61, "volume": 1915888.0}, {"date": "2020-10-15", "close": 3.65, "volume": 1455398.0}, {"date": "2020-10-16", "close": 3.5, "volume": 2052182.0}, {"date": "2020-10-19", "close": 3.38, "volume": 1891243.0}, {"date": "2020-10-20", "close": 3.39, "volume": 1590080.0}, {"date": "2020-10-21", "close": 3.3, "volume": 1574738.0}, {"date": "2020-10-22", "close": 3.28, "volume": 1718495.0}, {"date": "2020-10-23", "close": 3.17, "volume": 2607374.0}, {"date": "2020-10-26", "close": 3.13, "volume": 2675521.0}, {"date": "2020-10-27", "close": 3.05, "volume": 1820486.0}, {"date": "2020-10-28", "close": 2.9, "volume": 2425012.0}, {"date": "2020-10-29", "close": 2.99, "volume": 2014349.0}, {"date": "2020-10-30", "close": 2.91, "volume": 1965345.0}, {"date": "2020-11-02", "close": 3.0, "volume": 1829402.0}, {"date": "2020-11-03", "close": 2.95, "volume": 1771516.0}, {"date": "2020-11-04", "close": 2.89, "volume": 1448365.0}, {"date": "2020-11-05", "close": 2.99, "volume": 1922062.0}, {"date": "2020-11-06", "close": 2.91, "volume": 2013922.0}, {"date": "2020-11-09", "close": 3.13, "volume": 3502787.0}, {"date": "2020-11-10", "close": 3.28, "volume": 2954636.0}, {"date": "2020-11-11", "close": 3.25, "volume": 1789436.0}, {"date": "2020-11-12", "close": 3.05, "volume": 2167904.0}, {"date": "2020-11-13", "close": 3.18, "volume": 1746001.0}, {"date": "2020-11-16", "close": 3.26, "volume": 3166473.0}, {"date": "2020-11-17", "close": 3.27, "volume": 3247098.0}, {"date": "2020-11-18", "close": 3.08, "volume": 2854782.0}, {"date": "2020-11-19", "close": 3.25, "volume": 2144165.0}, {"date": "2020-11-20", "close": 3.31, "volume": 1919159.0}, {"date": "2020-11-23", "close": 3.37, "volume": 2824950.0}, {"date": "2020-11-24", "close": 3.41, "volume": 2476881.0}, {"date": "2020-11-25", "close": 3.38, "volume": 1756883.0}, {"date": "2020-11-27", "close": 3.32, "volume": 1316442.0}, {"date": "2020-11-30", "close": 3.19, "volume": 3226196.0}, {"date": "2020-12-01", "close": 3.05, "volume": 3006771.0}, {"date": "2020-12-02", "close": 3.15, "volume": 3392846.0}, {"date": "2020-12-03", "close": 3.23, "volume": 2245163.0}, {"date": "2020-12-04", "close": 3.47, "volume": 4903979.0}, {"date": "2020-12-07", "close": 3.29, "volume": 2986870.0}, {"date": "2020-12-08", "close": 3.25, "volume": 1638259.0}, {"date": "2020-12-09", "close": 3.19, "volume": 2358880.0}, {"date": "2020-12-10", "close": 3.5, "volume": 4919931.0}, {"date": "2020-12-11", "close": 3.42, "volume": 2130137.0}, {"date": "2020-12-14", "close": 3.3, "volume": 2152325.0}, {"date": "2020-12-15", "close": 3.34, "volume": 1846562.0}, {"date": "2020-12-16", "close": 3.32, "volume": 1352892.0}, {"date": "2020-12-17", "close": 3.32, "volume": 1572419.0}, {"date": "2020-12-18", "close": 3.25, "volume": 2458829.0}, {"date": "2020-12-21", "close": 3.17, "volume": 3247510.0}, {"date": "2020-12-22", "close": 3.08, "volume": 2316838.0}, {"date": "2020-12-23", "close": 3.15, "volume": 2545689.0}, {"date": "2020-12-24", "close": 3.16, "volume": 963199.0}, {"date": "2020-12-28", "close": 3.08, "volume": 2660559.0}, {"date": "2020-12-29", "close": 3.06, "volume": 4194623.0}, {"date": "2020-12-30", "close": 3.01, "volume": 2264498.0}, {"date": "2020-12-31", "close": 2.95, "volume": 3584064.0}, {"date": "2021-01-04", "close": 3.09, "volume": 3393401.0}, {"date": "2021-01-05", "close": 3.05, "volume": 2726974.0}, {"date": "2021-01-06", "close": 3.03, "volume": 2884476.0}, {"date": "2021-01-07", "close": 3.07, "volume": 3806571.0}, {"date": "2021-01-08", "close": 3.02, "volume": 3126461.0}, {"date": "2021-01-11", "close": 2.98, "volume": 3131228.0}, {"date": "2021-01-12", "close": 3.04, "volume": 2792616.0}, {"date": "2021-01-13", "close": 3.01, "volume": 1741839.0}, {"date": "2021-01-14", "close": 3.05, "volume": 2074910.0}, {"date": "2021-01-15", "close": 2.98, "volume": 3255001.0}, {"date": "2021-01-19", "close": 2.91, "volume": 4335517.0}, {"date": "2021-01-20", "close": 2.86, "volume": 4044736.0}, {"date": "2021-01-21", "close": 2.88, "volume": 2597270.0}, {"date": "2021-01-22", "close": 2.87, "volume": 1809179.0}, {"date": "2021-01-25", "close": 2.87, "volume": 3750632.0}, {"date": "2021-01-26", "close": 2.91, "volume": 3247642.0}, {"date": "2021-01-27", "close": 2.92, "volume": 3831650.0}, {"date": "2021-01-28", "close": 2.85, "volume": 3721336.0}, {"date": "2021-01-29", "close": 2.96, "volume": 10415450.0}, {"date": "2021-02-01", "close": 3.09, "volume": 4581905.0}, {"date": "2021-02-02", "close": 3.03, "volume": 3168630.0}, {"date": "2021-02-03", "close": 3.17, "volume": 3393755.0}, {"date": "2021-02-04", "close": 3.16, "volume": 3942863.0}, {"date": "2021-02-05", "close": 3.2, "volume": 2938500.0}, {"date": "2021-02-08", "close": 3.16, "volume": 2983869.0}, {"date": "2021-02-09", "close": 3.14, "volume": 2650911.0}, {"date": "2021-02-10", "close": 3.26, "volume": 3818822.0}, {"date": "2021-02-11", "close": 3.22, "volume": 2435346.0}, {"date": "2021-02-12", "close": 3.68, "volume": 11754520.0}, {"date": "2021-02-16", "close": 3.68, "volume": 7684019.0}, {"date": "2021-02-17", "close": 3.6, "volume": 4299156.0}, {"date": "2021-02-18", "close": 3.31, "volume": 5306210.0}, {"date": "2021-02-19", "close": 3.34, "volume": 2617833.0}, {"date": "2021-02-22", "close": 3.31, "volume": 3553996.0}, {"date": "2021-02-23", "close": 3.18, "volume": 4228513.0}, {"date": "2021-02-24", "close": 3.33, "volume": 3089322.0}, {"date": "2021-02-25", "close": 3.2, "volume": 4052429.0}, {"date": "2021-02-26", "close": 2.97, "volume": 6564126.0}, {"date": "2021-03-01", "close": 3.2, "volume": 5207516.0}, {"date": "2021-03-02", "close": 3.2, "volume": 3095898.0}, {"date": "2021-03-03", "close": 3.31, "volume": 3881507.0}, {"date": "2021-03-04", "close": 3.2, "volume": 4170335.0}, {"date": "2021-03-05", "close": 3.22, "volume": 3142069.0}, {"date": "2021-03-08", "close": 3.22, "volume": 3680056.0}, {"date": "2021-03-09", "close": 3.18, "volume": 2589916.0}, {"date": "2021-03-10", "close": 3.53, "volume": 6645600.0}, {"date": "2021-03-11", "close": 3.48, "volume": 3505561.0}, {"date": "2021-03-12", "close": 3.52, "volume": 2046686.0}, {"date": "2021-03-15", "close": 3.62, "volume": 3510205.0}, {"date": "2021-03-16", "close": 3.51, "volume": 2377869.0}, {"date": "2021-03-17", "close": 3.58, "volume": 1644847.0}, {"date": "2021-03-18", "close": 3.45, "volume": 3655918.0}, {"date": "2021-03-19", "close": 3.65, "volume": 4215711.0}, {"date": "2021-03-22", "close": 3.52, "volume": 2348410.0}, {"date": "2021-03-23", "close": 3.3, "volume": 2732043.0}, {"date": "2021-03-24", "close": 3.32, "volume": 2380640.0}, {"date": "2021-03-25", "close": 3.38, "volume": 2853695.0}, {"date": "2021-03-26", "close": 3.88, "volume": 16517440.0}, {"date": "2021-03-29", "close": 3.41, "volume": 9152429.0}, {"date": "2021-03-30", "close": 3.3, "volume": 6036938.0}, {"date": "2021-03-31", "close": 3.25, "volume": 8995560.0}, {"date": "2021-04-01", "close": 3.42, "volume": 3798547.0}, {"date": "2021-04-05", "close": 3.25, "volume": 5142201.0}, {"date": "2021-04-06", "close": 3.42, "volume": 5063871.0}, {"date": "2021-04-07", "close": 3.44, "volume": 3900499.0}, {"date": "2021-04-08", "close": 3.39, "volume": 2408458.0}, {"date": "2021-04-09", "close": 3.29, "volume": 3670637.0}, {"date": "2021-04-12", "close": 3.13, "volume": 4709582.0}, {"date": "2021-04-13", "close": 3.1, "volume": 5052609.0}, {"date": "2021-04-14", "close": 3.11, "volume": 4142593.0}, {"date": "2021-04-15", "close": 3.14, "volume": 2543800.0}, {"date": "2021-04-16", "close": 3.18, "volume": 2417991.0}, {"date": "2021-04-19", "close": 3.2, "volume": 2632377.0}, {"date": "2021-04-20", "close": 3.12, "volume": 2576329.0}, {"date": "2021-04-21", "close": 3.23, "volume": 2216755.0}, {"date": "2021-04-22", "close": 3.15, "volume": 1534389.0}, {"date": "2021-04-23", "close": 3.15, "volume": 1835947.0}, {"date": "2021-04-26", "close": 3.2, "volume": 1679323.0}, {"date": "2021-04-27", "close": 3.18, "volume": 1661204.0}, {"date": "2021-04-28", "close": 3.33, "volume": 3579004.0}, {"date": "2021-04-29", "close": 3.4, "volume": 2589592.0}, {"date": "2021-04-30", "close": 3.31, "volume": 1674416.0}, {"date": "2021-05-03", "close": 3.43, "volume": 2907568.0}, {"date": "2021-05-04", "close": 3.29, "volume": 2404910.0}, {"date": "2021-05-05", "close": 3.35, "volume": 1137836.0}, {"date": "2021-05-06", "close": 3.34, "volume": 1316212.0}, {"date": "2021-05-07", "close": 3.42, "volume": 2760034.0}, {"date": "2021-05-10", "close": 3.36, "volume": 2517001.0}, {"date": "2021-05-11", "close": 3.3, "volume": 2097953.0}, {"date": "2021-05-12", "close": 3.28, "volume": 2002172.0}, {"date": "2021-05-13", "close": 3.25, "volume": 1926628.0}, {"date": "2021-05-14", "close": 3.31, "volume": 2080795.0}, {"date": "2021-05-17", "close": 3.38, "volume": 1833616.0}, {"date": "2021-05-18", "close": 3.44, "volume": 2016892.0}, {"date": "2021-05-19", "close": 3.45, "volume": 2141575.0}, {"date": "2021-05-20", "close": 3.47, "volume": 2180244.0}, {"date": "2021-05-21", "close": 3.56, "volume": 4392438.0}, {"date": "2021-05-24", "close": 3.57, "volume": 2745804.0}, {"date": "2021-05-25", "close": 3.6, "volume": 3422885.0}, {"date": "2021-05-26", "close": 3.66, "volume": 2811386.0}, {"date": "2021-05-27", "close": 3.49, "volume": 2610655.0}, {"date": "2021-05-28", "close": 3.48, "volume": 1711444.0}, {"date": "2021-06-01", "close": 3.76, "volume": 4122568.0}, {"date": "2021-06-02", "close": 3.63, "volume": 2601892.0}, {"date": "2021-06-03", "close": 3.55, "volume": 1548868.0}, {"date": "2021-06-04", "close": 3.43, "volume": 1906669.0}, {"date": "2021-06-07", "close": 3.53, "volume": 1513827.0}, {"date": "2021-06-08", "close": 3.52, "volume": 1484253.0}, {"date": "2021-06-09", "close": 3.46, "volume": 1565841.0}, {"date": "2021-06-10", "close": 3.55, "volume": 1676826.0}, {"date": "2021-06-11", "close": 3.55, "volume": 1266224.0}, {"date": "2021-06-14", "close": 3.51, "volume": 1176133.0}, {"date": "2021-06-15", "close": 3.54, "volume": 2084426.0}, {"date": "2021-06-16", "close": 3.54, "volume": 1280643.0}, {"date": "2021-06-17", "close": 3.46, "volume": 2102974.0}, {"date": "2021-06-18", "close": 3.44, "volume": 1846828.0}, {"date": "2021-06-21", "close": 3.45, "volume": 1669135.0}, {"date": "2021-06-22", "close": 3.43, "volume": 1436806.0}, {"date": "2021-06-23", "close": 3.46, "volume": 1361242.0}, {"date": "2021-06-24", "close": 3.45, "volume": 1475757.0}, {"date": "2021-06-25", "close": 3.41, "volume": 2231605.0}, {"date": "2021-06-28", "close": 3.25, "volume": 3573903.0}, {"date": "2021-06-29", "close": 3.26, "volume": 1436689.0}, {"date": "2021-06-30", "close": 3.28, "volume": 1197794.0}, {"date": "2021-07-01", "close": 3.18, "volume": 2045627.0}, {"date": "2021-07-02", "close": 3.16, "volume": 2363841.0}, {"date": "2021-07-06", "close": 3.18, "volume": 1684824.0}, {"date": "2021-07-07", "close": 3.07, "volume": 2417786.0}, {"date": "2021-07-08", "close": 3.0, "volume": 2281446.0}, {"date": "2021-07-09", "close": 3.07, "volume": 1783387.0}, {"date": "2021-07-12", "close": 2.99, "volume": 2626687.0}, {"date": "2021-07-13", "close": 2.93, "volume": 3288480.0}, {"date": "2021-07-14", "close": 2.91, "volume": 2287005.0}, {"date": "2021-07-15", "close": 2.85, "volume": 2561797.0}, {"date": "2021-07-16", "close": 2.7, "volume": 3278346.0}, {"date": "2021-07-19", "close": 2.6, "volume": 2912282.0}, {"date": "2021-07-20", "close": 2.68, "volume": 2551874.0}, {"date": "2021-07-21", "close": 2.79, "volume": 2317341.0}, {"date": "2021-07-22", "close": 2.67, "volume": 1875230.0}, {"date": "2021-07-23", "close": 2.62, "volume": 1164641.0}, {"date": "2021-07-26", "close": 2.65, "volume": 1421753.0}, {"date": "2021-07-27", "close": 2.59, "volume": 1562328.0}, {"date": "2021-07-28", "close": 2.62, "volume": 1198381.0}, {"date": "2021-07-29", "close": 2.64, "volume": 1625882.0}, {"date": "2021-07-30", "close": 2.61, "volume": 1674028.0}, {"date": "2021-08-02", "close": 2.55, "volume": 2898843.0}, {"date": "2021-08-03", "close": 2.53, "volume": 3565434.0}, {"date": "2021-08-04", "close": 2.47, "volume": 1545566.0}, {"date": "2021-08-05", "close": 2.42, "volume": 1722472.0}, {"date": "2021-08-06", "close": 2.42, "volume": 1664031.0}, {"date": "2021-08-09", "close": 2.3, "volume": 3175565.0}, {"date": "2021-08-10", "close": 2.36, "volume": 2663518.0}, {"date": "2021-08-11", "close": 2.35, "volume": 3529981.0}, {"date": "2021-08-12", "close": 2.26, "volume": 2023260.0}, {"date": "2021-08-13", "close": 2.23, "volume": 1989178.0}, {"date": "2021-08-16", "close": 2.14, "volume": 2399217.0}, {"date": "2021-08-17", "close": 2.17, "volume": 2840708.0}, {"date": "2021-08-18", "close": 2.12, "volume": 2231219.0}, {"date": "2021-08-19", "close": 2.1, "volume": 3906239.0}, {"date": "2021-08-20", "close": 2.19, "volume": 1919079.0}, {"date": "2021-08-23", "close": 2.28, "volume": 1589667.0}, {"date": "2021-08-24", "close": 2.3, "volume": 1330229.0}, {"date": "2021-08-25", "close": 2.37, "volume": 2220886.0}, {"date": "2021-08-26", "close": 2.27, "volume": 2755027.0}, {"date": "2021-08-27", "close": 2.33, "volume": 1694075.0}, {"date": "2021-08-30", "close": 2.26, "volume": 1434667.0}, {"date": "2021-08-31", "close": 2.37, "volume": 3116771.0}, {"date": "2021-09-01", "close": 2.52, "volume": 3628629.0}, {"date": "2021-09-02", "close": 2.6, "volume": 2460061.0}, {"date": "2021-09-03", "close": 2.54, "volume": 1359045.0}, {"date": "2021-09-07", "close": 2.47, "volume": 2132782.0}, {"date": "2021-09-08", "close": 2.38, "volume": 2068609.0}, {"date": "2021-09-09", "close": 2.4, "volume": 1683503.0}, {"date": "2021-09-10", "close": 2.36, "volume": 1265366.0}, {"date": "2021-09-13", "close": 2.37, "volume": 1662078.0}, {"date": "2021-09-14", "close": 2.3, "volume": 2583877.0}, {"date": "2021-09-15", "close": 2.4, "volume": 3062845.0}, {"date": "2021-09-16", "close": 2.32, "volume": 2083985.0}, {"date": "2021-09-17", "close": 2.37, "volume": 3016554.0}, {"date": "2021-09-20", "close": 2.21, "volume": 3771346.0}, {"date": "2021-09-21", "close": 2.23, "volume": 2425521.0}, {"date": "2021-09-22", "close": 2.27, "volume": 1972314.0}, {"date": "2021-09-23", "close": 2.24, "volume": 1784243.0}, {"date": "2021-09-24", "close": 2.31, "volume": 3108376.0}, {"date": "2021-09-27", "close": 2.57, "volume": 4916431.0}, {"date": "2021-09-28", "close": 2.48, "volume": 3532142.0}, {"date": "2021-09-29", "close": 2.53, "volume": 3146787.0}, {"date": "2021-09-30", "close": 2.56, "volume": 3128447.0}, {"date": "2021-10-01", "close": 2.88, "volume": 7780655.0}, {"date": "2021-10-04", "close": 2.78, "volume": 3813787.0}, {"date": "2021-10-05", "close": 2.71, "volume": 3843559.0}, {"date": "2021-10-06", "close": 2.65, "volume": 2192722.0}, {"date": "2021-10-07", "close": 2.6, "volume": 1882516.0}, {"date": "2021-10-08", "close": 2.51, "volume": 1534335.0}, {"date": "2021-10-11", "close": 2.52, "volume": 2113550.0}, {"date": "2021-10-12", "close": 2.52, "volume": 2076331.0}, {"date": "2021-10-13", "close": 2.48, "volume": 1566390.0}, {"date": "2021-10-14", "close": 2.42, "volume": 2099921.0}, {"date": "2021-10-15", "close": 2.43, "volume": 2738224.0}, {"date": "2021-10-18", "close": 2.43, "volume": 2645384.0}, {"date": "2021-10-19", "close": 2.58, "volume": 3085853.0}, {"date": "2021-10-20", "close": 2.49, "volume": 1760426.0}, {"date": "2021-10-21", "close": 2.41, "volume": 2047002.0}, {"date": "2021-10-22", "close": 2.39, "volume": 1678588.0}, {"date": "2021-10-25", "close": 2.41, "volume": 1809743.0}, {"date": "2021-10-26", "close": 2.36, "volume": 1873006.0}, {"date": "2021-10-27", "close": 2.3, "volume": 2434846.0}, {"date": "2021-10-28", "close": 2.31, "volume": 2048642.0}, {"date": "2021-10-29", "close": 2.35, "volume": 1752414.0}, {"date": "2021-11-01", "close": 2.39, "volume": 2481703.0}, {"date": "2021-11-02", "close": 2.32, "volume": 1892728.0}, {"date": "2021-11-03", "close": 2.32, "volume": 2440452.0}, {"date": "2021-11-04", "close": 2.29, "volume": 3041253.0}, {"date": "2021-11-05", "close": 2.34, "volume": 3095009.0}, {"date": "2021-11-08", "close": 2.29, "volume": 3331109.0}, {"date": "2021-11-09", "close": 2.28, "volume": 2689899.0}, {"date": "2021-11-10", "close": 2.19, "volume": 3327006.0}, {"date": "2021-11-11", "close": 2.21, "volume": 3120167.0}, {"date": "2021-11-12", "close": 2.18, "volume": 2729490.0}, {"date": "2021-11-15", "close": 2.17, "volume": 3038979.0}, {"date": "2021-11-16", "close": 2.1, "volume": 2448235.0}, {"date": "2021-11-17", "close": 2.06, "volume": 2078106.0}, {"date": "2021-11-18", "close": 1.98, "volume": 4898036.0}, {"date": "2021-11-19", "close": 1.93, "volume": 3110157.0}, {"date": "2021-11-22", "close": 1.86, "volume": 3289329.0}, {"date": "2021-11-23", "close": 1.91, "volume": 3398510.0}, {"date": "2021-11-24", "close": 1.92, "volume": 2213048.0}, {"date": "2021-11-26", "close": 1.86, "volume": 3081964.0}, {"date": "2021-11-29", "close": 1.85, "volume": 2941615.0}, {"date": "2021-11-30", "close": 1.98, "volume": 4126103.0}, {"date": "2021-12-01", "close": 1.81, "volume": 4944424.0}, {"date": "2021-12-02", "close": 1.87, "volume": 2047306.0}, {"date": "2021-12-03", "close": 1.8, "volume": 1875950.0}, {"date": "2021-12-06", "close": 1.84, "volume": 2082217.0}, {"date": "2021-12-07", "close": 1.98, "volume": 3866428.0}, {"date": "2021-12-08", "close": 2.09, "volume": 2242520.0}, {"date": "2021-12-09", "close": 2.02, "volume": 2246288.0}, {"date": "2021-12-10", "close": 2.01, "volume": 1429949.0}, {"date": "2021-12-13", "close": 1.97, "volume": 2734334.0}, {"date": "2021-12-14", "close": 1.87, "volume": 2606333.0}, {"date": "2021-12-15", "close": 1.91, "volume": 2897098.0}, {"date": "2021-12-16", "close": 1.87, "volume": 1664257.0}, {"date": "2021-12-17", "close": 1.83, "volume": 4492291.0}, {"date": "2021-12-20", "close": 1.83, "volume": 3248063.0}, {"date": "2021-12-21", "close": 1.79, "volume": 3075043.0}, {"date": "2021-12-22", "close": 1.8, "volume": 2758638.0}, {"date": "2021-12-23", "close": 1.79, "volume": 2891396.0}, {"date": "2021-12-27", "close": 1.75, "volume": 3633091.0}, {"date": "2021-12-28", "close": 1.69, "volume": 4122060.0}, {"date": "2021-12-29", "close": 1.67, "volume": 4462848.0}, {"date": "2021-12-30", "close": 1.66, "volume": 3865701.0}, {"date": "2021-12-31", "close": 1.69, "volume": 2738012.0}, {"date": "2022-01-03", "close": 1.94, "volume": 6268857.0}, {"date": "2022-01-04", "close": 1.85, "volume": 1926550.0}, {"date": "2022-01-05", "close": 1.79, "volume": 1966593.0}, {"date": "2022-01-06", "close": 1.78, "volume": 1226017.0}, {"date": "2022-01-07", "close": 1.78, "volume": 1003728.0}, {"date": "2022-01-10", "close": 1.75, "volume": 1480613.0}, {"date": "2022-01-11", "close": 1.79, "volume": 2182431.0}, {"date": "2022-01-12", "close": 1.73, "volume": 2051423.0}, {"date": "2022-01-13", "close": 1.74, "volume": 1774798.0}, {"date": "2022-01-14", "close": 1.72, "volume": 914521.0}, {"date": "2022-01-18", "close": 1.66, "volume": 2194830.0}, {"date": "2022-01-19", "close": 1.65, "volume": 3245708.0}, {"date": "2022-01-20", "close": 1.63, "volume": 2681325.0}, {"date": "2022-01-21", "close": 1.54, "volume": 3053299.0}, {"date": "2022-01-24", "close": 1.52, "volume": 4409894.0}, {"date": "2022-01-25", "close": 1.53, "volume": 2313788.0}, {"date": "2022-01-26", "close": 1.48, "volume": 2246676.0}, {"date": "2022-01-27", "close": 1.5, "volume": 1902183.0}, {"date": "2022-01-28", "close": 1.51, "volume": 2542050.0}, {"date": "2022-01-31", "close": 1.55, "volume": 2692755.0}, {"date": "2022-02-01", "close": 1.57, "volume": 3088565.0}, {"date": "2022-02-02", "close": 1.49, "volume": 2138182.0}, {"date": "2022-02-03", "close": 1.41, "volume": 2925256.0}, {"date": "2022-02-04", "close": 1.44, "volume": 2833589.0}, {"date": "2022-02-07", "close": 1.46, "volume": 1890317.0}, {"date": "2022-02-08", "close": 1.41, "volume": 2454578.0}, {"date": "2022-02-09", "close": 1.49, "volume": 3761595.0}, {"date": "2022-02-10", "close": 1.49, "volume": 2887466.0}, {"date": "2022-02-11", "close": 1.55, "volume": 2851083.0}, {"date": "2022-02-14", "close": 1.47, "volume": 3524123.0}, {"date": "2022-02-15", "close": 1.44, "volume": 3341397.0}, {"date": "2022-02-16", "close": 1.48, "volume": 2126175.0}, {"date": "2022-02-17", "close": 1.57, "volume": 2929995.0}, {"date": "2022-02-18", "close": 1.55, "volume": 2134698.0}, {"date": "2022-02-22", "close": 1.54, "volume": 2594304.0}, {"date": "2022-02-23", "close": 1.56, "volume": 1512999.0}, {"date": "2022-02-24", "close": 1.71, "volume": 4229970.0}, {"date": "2022-02-25", "close": 1.92, "volume": 6383664.0}, {"date": "2022-02-28", "close": 2.42, "volume": 22601380.0}, {"date": "2022-03-01", "close": 2.3, "volume": 11081910.0}, {"date": "2022-03-02", "close": 2.26, "volume": 5015302.0}, {"date": "2022-03-03", "close": 2.22, "volume": 5871740.0}, {"date": "2022-03-04", "close": 2.27, "volume": 4265436.0}, {"date": "2022-03-07", "close": 2.31, "volume": 10412700.0}, {"date": "2022-03-08", "close": 2.14, "volume": 5798238.0}, {"date": "2022-03-09", "close": 2.15, "volume": 6303789.0}, {"date": "2022-03-10", "close": 2.19, "volume": 2523424.0}, {"date": "2022-03-11", "close": 2.02, "volume": 2352402.0}, {"date": "2022-03-14", "close": 1.92, "volume": 3710437.0}, {"date": "2022-03-15", "close": 1.87, "volume": 3210541.0}, {"date": "2022-03-16", "close": 1.9, "volume": 2137203.0}, {"date": "2022-03-17", "close": 1.94, "volume": 2297723.0}, {"date": "2022-03-18", "close": 1.92, "volume": 4659737.0}, {"date": "2022-03-21", "close": 1.86, "volume": 1974961.0}, {"date": "2022-03-22", "close": 1.87, "volume": 2576694.0}, {"date": "2022-03-23", "close": 1.89, "volume": 4128920.0}, {"date": "2022-03-24", "close": 1.84, "volume": 3431437.0}, {"date": "2022-03-25", "close": 1.89, "volume": 3500774.0}, {"date": "2022-03-28", "close": 1.8, "volume": 2904768.0}, {"date": "2022-03-29", "close": 1.85, "volume": 3795010.0}, {"date": "2022-03-30", "close": 2.05, "volume": 5820606.0}, {"date": "2022-03-31", "close": 2.13, "volume": 4397922.0}, {"date": "2022-04-01", "close": 2.18, "volume": 1907812.0}, {"date": "2022-04-04", "close": 2.21, "volume": 4709126.0}, {"date": "2022-04-05", "close": 2.38, "volume": 8261294.0}, {"date": "2022-04-06", "close": 2.51, "volume": 11315070.0}, {"date": "2022-04-07", "close": 2.61, "volume": 13982980.0}, {"date": "2022-04-08", "close": 2.84, "volume": 13661010.0}, {"date": "2022-04-11", "close": 2.64, "volume": 11620090.0}, {"date": "2022-04-12", "close": 2.58, "volume": 7056571.0}, {"date": "2022-04-13", "close": 2.81, "volume": 8702111.0}, {"date": "2022-04-14", "close": 2.7, "volume": 6425301.0}, {"date": "2022-04-18", "close": 2.83, "volume": 6011988.0}, {"date": "2022-04-19", "close": 2.63, "volume": 8567483.0}, {"date": "2022-04-20", "close": 2.89, "volume": 19120370.0}, {"date": "2022-04-21", "close": 2.91, "volume": 42888420.0}, {"date": "2022-04-22", "close": 2.79, "volume": 19743050.0}, {"date": "2022-04-25", "close": 2.44, "volume": 16500590.0}, {"date": "2022-04-26", "close": 2.55, "volume": 10128010.0}, {"date": "2022-04-27", "close": 2.88, "volume": 16181940.0}, {"date": "2022-04-28", "close": 2.74, "volume": 13367000.0}, {"date": "2022-04-29", "close": 2.56, "volume": 9304194.0}, {"date": "2022-05-02", "close": 2.49, "volume": 9831723.0}, {"date": "2022-05-03", "close": 2.65, "volume": 7034176.0}, {"date": "2022-05-04", "close": 2.72, "volume": 5952368.0}, {"date": "2022-05-05", "close": 2.7, "volume": 5404086.0}, {"date": "2022-05-06", "close": 2.51, "volume": 8361658.0}, {"date": "2022-05-09", "close": 2.13, "volume": 14587090.0}, {"date": "2022-05-10", "close": 2.37, "volume": 10499840.0}, {"date": "2022-05-11", "close": 2.34, "volume": 5934928.0}, {"date": "2022-05-12", "close": 2.29, "volume": 7456747.0}, {"date": "2022-05-13", "close": 2.51, "volume": 6598859.0}, {"date": "2022-05-16", "close": 2.76, "volume": 9376947.0}, {"date": "2022-05-17", "close": 2.62, "volume": 5673953.0}, {"date": "2022-05-18", "close": 2.62, "volume": 5202127.0}, {"date": "2022-05-19", "close": 2.8, "volume": 7378424.0}, {"date": "2022-05-20", "close": 2.67, "volume": 5419254.0}, {"date": "2022-05-23", "close": 2.37, "volume": 23661850.0}, {"date": "2022-05-24", "close": 2.16, "volume": 11064880.0}, {"date": "2022-05-25", "close": 2.24, "volume": 12344700.0}, {"date": "2022-05-26", "close": 2.21, "volume": 5364564.0}, {"date": "2022-05-27", "close": 2.3, "volume": 6502798.0}, {"date": "2022-05-31", "close": 2.05, "volume": 13740970.0}, {"date": "2022-06-01", "close": 2.11, "volume": 8357079.0}, {"date": "2022-06-02", "close": 2.04, "volume": 6394647.0}, {"date": "2022-06-03", "close": 2.18, "volume": 6181955.0}, {"date": "2022-06-06", "close": 2.16, "volume": 4234767.0}, {"date": "2022-06-07", "close": 2.31, "volume": 7801419.0}, {"date": "2022-06-08", "close": 2.18, "volume": 4470037.0}, {"date": "2022-06-09", "close": 2.02, "volume": 6575269.0}, {"date": "2022-06-10", "close": 2.08, "volume": 5992258.0}, {"date": "2022-06-13", "close": 1.95, "volume": 6299181.0}, {"date": "2022-06-14", "close": 2.01, "volume": 4526877.0}, {"date": "2022-06-15", "close": 2.06, "volume": 4016532.0}, {"date": "2022-06-16", "close": 1.95, "volume": 3471670.0}, {"date": "2022-06-17", "close": 1.89, "volume": 4468727.0}, {"date": "2022-06-21", "close": 2.09, "volume": 6010732.0}, {"date": "2022-06-22", "close": 2.03, "volume": 4302382.0}, {"date": "2022-06-23", "close": 2.04, "volume": 4589421.0}, {"date": "2022-06-24", "close": 2.14, "volume": 7965064.0}, {"date": "2022-06-27", "close": 2.23, "volume": 4393782.0}, {"date": "2022-06-28", "close": 2.21, "volume": 4982219.0}, {"date": "2022-06-29", "close": 2.13, "volume": 6326105.0}, {"date": "2022-06-30", "close": 2.13, "volume": 4756898.0}, {"date": "2022-07-01", "close": 2.07, "volume": 3169166.0}, {"date": "2022-07-05", "close": 1.96, "volume": 5442619.0}, {"date": "2022-07-06", "close": 1.86, "volume": 5492527.0}, {"date": "2022-07-07", "close": 1.92, "volume": 4845145.0}, {"date": "2022-07-08", "close": 1.94, "volume": 3911546.0}, {"date": "2022-07-11", "close": 1.89, "volume": 2584241.0}, {"date": "2022-07-12", "close": 1.9, "volume": 3878423.0}, {"date": "2022-07-13", "close": 2.08, "volume": 4588376.0}, {"date": "2022-07-14", "close": 2.06, "volume": 3103115.0}, {"date": "2022-07-15", "close": 2.15, "volume": 3868119.0}, {"date": "2022-07-18", "close": 2.25, "volume": 3880391.0}, {"date": "2022-07-19", "close": 2.42, "volume": 6052049.0}, {"date": "2022-07-20", "close": 2.47, "volume": 5017576.0}, {"date": "2022-07-21", "close": 2.41, "volume": 3675860.0}, {"date": "2022-07-22", "close": 2.44, "volume": 4096951.0}, {"date": "2022-07-25", "close": 2.53, "volume": 3922996.0}, {"date": "2022-07-26", "close": 2.47, "volume": 2276117.0}, {"date": "2022-07-27", "close": 2.62, "volume": 3161166.0}, {"date": "2022-07-28", "close": 2.42, "volume": 3143881.0}, {"date": "2022-07-29", "close": 2.4, "volume": 2211288.0}, {"date": "2022-08-01", "close": 2.52, "volume": 3428735.0}, {"date": "2022-08-02", "close": 2.57, "volume": 4808590.0}, {"date": "2022-08-03", "close": 2.53, "volume": 3230678.0}, {"date": "2022-08-04", "close": 2.49, "volume": 2207033.0}, {"date": "2022-08-05", "close": 2.54, "volume": 4072104.0}, {"date": "2022-08-08", "close": 2.62, "volume": 5781132.0}, {"date": "2022-08-09", "close": 2.69, "volume": 2592425.0}, {"date": "2022-08-10", "close": 2.59, "volume": 6918356.0}, {"date": "2022-08-11", "close": 2.67, "volume": 5927437.0}, {"date": "2022-08-12", "close": 2.64, "volume": 2903677.0}, {"date": "2022-08-15", "close": 2.65, "volume": 3511189.0}, {"date": "2022-08-16", "close": 2.73, "volume": 3393554.0}, {"date": "2022-08-17", "close": 2.79, "volume": 4471115.0}, {"date": "2022-08-18", "close": 2.85, "volume": 2557694.0}, {"date": "2022-08-19", "close": 2.7, "volume": 2138585.0}, {"date": "2022-08-22", "close": 2.78, "volume": 4363260.0}, {"date": "2022-08-23", "close": 2.71, "volume": 2663188.0}, {"date": "2022-08-24", "close": 2.8, "volume": 2709771.0}, {"date": "2022-08-25", "close": 2.71, "volume": 2495534.0}, {"date": "2022-08-26", "close": 2.67, "volume": 3393720.0}, {"date": "2022-08-29", "close": 2.7, "volume": 2938840.0}, {"date": "2022-08-30", "close": 2.41, "volume": 10485470.0}, {"date": "2022-08-31", "close": 2.6, "volume": 3379355.0}, {"date": "2022-09-01", "close": 2.48, "volume": 4920138.0}, {"date": "2022-09-02", "close": 2.6, "volume": 4368671.0}, {"date": "2022-09-06", "close": 2.86, "volume": 9300891.0}, {"date": "2022-09-07", "close": 2.98, "volume": 8975892.0}, {"date": "2022-09-08", "close": 3.07, "volume": 9711905.0}, {"date": "2022-09-09", "close": 3.15, "volume": 6017329.0}, {"date": "2022-09-12", "close": 3.2, "volume": 7252210.0}, {"date": "2022-09-13", "close": 3.23, "volume": 5115058.0}, {"date": "2022-09-14", "close": 3.34, "volume": 7763056.0}, {"date": "2022-09-15", "close": 3.25, "volume": 6159023.0}, {"date": "2022-09-16", "close": 3.11, "volume": 6481511.0}, {"date": "2022-09-19", "close": 3.51, "volume": 10479330.0}, {"date": "2022-09-20", "close": 3.42, "volume": 6411824.0}, {"date": "2022-09-21", "close": 3.36, "volume": 4592132.0}, {"date": "2022-09-22", "close": 3.25, "volume": 5337788.0}, {"date": "2022-09-23", "close": 3.04, "volume": 5974325.0}, {"date": "2022-09-26", "close": 3.08, "volume": 6821706.0}, {"date": "2022-09-27", "close": 3.25, "volume": 7961407.0}, {"date": "2022-09-28", "close": 3.2, "volume": 4163228.0}, {"date": "2022-09-29", "close": 2.67, "volume": 11714180.0}, {"date": "2022-09-30", "close": 2.67, "volume": 5016218.0}, {"date": "2022-10-03", "close": 2.76, "volume": 7281845.0}, {"date": "2022-10-04", "close": 2.68, "volume": 6528704.0}, {"date": "2022-10-05", "close": 2.59, "volume": 5600968.0}, {"date": "2022-10-06", "close": 2.63, "volume": 6391635.0}, {"date": "2022-10-07", "close": 2.71, "volume": 5316690.0}, {"date": "2022-10-10", "close": 2.61, "volume": 3602172.0}, {"date": "2022-10-11", "close": 2.61, "volume": 4220483.0}, {"date": "2022-10-12", "close": 2.73, "volume": 4343134.0}, {"date": "2022-10-13", "close": 2.89, "volume": 7132488.0}, {"date": "2022-10-14", "close": 3.05, "volume": 7079143.0}, {"date": "2022-10-17", "close": 3.2, "volume": 4838335.0}, {"date": "2022-10-18", "close": 3.28, "volume": 5303508.0}, {"date": "2022-10-19", "close": 3.24, "volume": 4518662.0}, {"date": "2022-10-20", "close": 3.16, "volume": 4559592.0}, {"date": "2022-10-21", "close": 3.24, "volume": 4191288.0}, {"date": "2022-10-24", "close": 3.15, "volume": 4569046.0}, {"date": "2022-10-25", "close": 3.22, "volume": 3313941.0}, {"date": "2022-10-26", "close": 3.1, "volume": 2954144.0}, {"date": "2022-10-27", "close": 3.05, "volume": 2774965.0}, {"date": "2022-10-28", "close": 3.0, "volume": 2900843.0}, {"date": "2022-10-31", "close": 3.09, "volume": 2869343.0}, {"date": "2022-11-01", "close": 3.17, "volume": 4385862.0}, {"date": "2022-11-02", "close": 3.18, "volume": 3457155.0}, {"date": "2022-11-03", "close": 3.37, "volume": 5096980.0}, {"date": "2022-11-04", "close": 3.4, "volume": 4591905.0}, {"date": "2022-11-07", "close": 3.37, "volume": 3775981.0}, {"date": "2022-11-08", "close": 3.42, "volume": 3355512.0}, {"date": "2022-11-09", "close": 3.2, "volume": 2864339.0}, {"date": "2022-11-10", "close": 3.14, "volume": 6195246.0}, {"date": "2022-11-11", "close": 3.28, "volume": 4551502.0}, {"date": "2022-11-14", "close": 3.29, "volume": 2917923.0}, {"date": "2022-11-15", "close": 3.5, "volume": 8053235.0}, {"date": "2022-11-16", "close": 3.41, "volume": 5173558.0}, {"date": "2022-11-17", "close": 3.63, "volume": 7854442.0}, {"date": "2022-11-18", "close": 3.63, "volume": 4135111.0}, {"date": "2022-11-21", "close": 3.8, "volume": 9840000.0}, {"date": "2022-11-22", "close": 3.51, "volume": 9158750.0}, {"date": "2022-11-23", "close": 3.5, "volume": 3594980.0}, {"date": "2022-11-25", "close": 3.52, "volume": 1923344.0}, {"date": "2022-11-28", "close": 3.33, "volume": 4614200.0}, {"date": "2022-11-29", "close": 3.47, "volume": 6299861.0}, {"date": "2022-11-30", "close": 3.62, "volume": 4865175.0}, {"date": "2022-12-01", "close": 3.58, "volume": 4091793.0}, {"date": "2022-12-02", "close": 3.75, "volume": 6029420.0}, {"date": "2022-12-05", "close": 3.66, "volume": 5832369.0}, {"date": "2022-12-06", "close": 3.48, "volume": 3882138.0}, {"date": "2022-12-07", "close": 3.06, "volume": 8909324.0}, {"date": "2022-12-08", "close": 3.21, "volume": 4747655.0}, {"date": "2022-12-09", "close": 3.22, "volume": 2714260.0}, {"date": "2022-12-12", "close": 3.47, "volume": 4280256.0}, {"date": "2022-12-13", "close": 3.45, "volume": 2281809.0}, {"date": "2022-12-14", "close": 3.35, "volume": 2068960.0}, {"date": "2022-12-15", "close": 3.52, "volume": 3869125.0}, {"date": "2022-12-16", "close": 3.49, "volume": 3671771.0}, {"date": "2022-12-19", "close": 3.24, "volume": 4121161.0}, {"date": "2022-12-20", "close": 3.18, "volume": 3042220.0}, {"date": "2022-12-21", "close": 3.22, "volume": 2188177.0}, {"date": "2022-12-22", "close": 3.17, "volume": 2222455.0}, {"date": "2022-12-23", "close": 3.18, "volume": 2842554.0}, {"date": "2022-12-27", "close": 3.16, "volume": 1644068.0}, {"date": "2022-12-28", "close": 3.03, "volume": 1751807.0}, {"date": "2022-12-29", "close": 3.05, "volume": 2299262.0}, {"date": "2022-12-30", "close": 3.06, "volume": 2318575.0}, {"date": "2023-01-03", "close": 2.98, "volume": 3423958.0}, {"date": "2023-01-04", "close": 2.9, "volume": 3960418.0}, {"date": "2023-01-05", "close": 2.92, "volume": 2577720.0}, {"date": "2023-01-06", "close": 2.95, "volume": 2186194.0}, {"date": "2023-01-09", "close": 2.92, "volume": 3135534.0}, {"date": "2023-01-10", "close": 3.05, "volume": 3967173.0}, {"date": "2023-01-11", "close": 2.96, "volume": 2212088.0}, {"date": "2023-01-12", "close": 3.02, "volume": 1817830.0}, {"date": "2023-01-13", "close": 3.14, "volume": 2292982.0}, {"date": "2023-01-17", "close": 3.22, "volume": 2719915.0}, {"date": "2023-01-18", "close": 3.15, "volume": 2840724.0}, {"date": "2023-01-19", "close": 3.05, "volume": 3437976.0}, {"date": "2023-01-20", "close": 3.01, "volume": 3367389.0}, {"date": "2023-01-23", "close": 2.96, "volume": 2210791.0}, {"date": "2023-01-24", "close": 2.96, "volume": 2076956.0}, {"date": "2023-01-25", "close": 2.91, "volume": 2365680.0}, {"date": "2023-01-26", "close": 2.89, "volume": 1983547.0}, {"date": "2023-01-27", "close": 2.99, "volume": 1844233.0}, {"date": "2023-01-30", "close": 2.99, "volume": 1520975.0}, {"date": "2023-01-31", "close": 3.04, "volume": 2399031.0}, {"date": "2023-02-01", "close": 3.1, "volume": 2909636.0}, {"date": "2023-02-02", "close": 3.07, "volume": 3122265.0}, {"date": "2023-02-03", "close": 3.09, "volume": 2768772.0}, {"date": "2023-02-06", "close": 3.26, "volume": 3920857.0}, {"date": "2023-02-07", "close": 3.3, "volume": 2599077.0}, {"date": "2023-02-08", "close": 3.29, "volume": 2637668.0}, {"date": "2023-02-09", "close": 3.35, "volume": 4531096.0}, {"date": "2023-02-10", "close": 3.33, "volume": 2010532.0}, {"date": "2023-02-13", "close": 3.53, "volume": 4538808.0}, {"date": "2023-02-14", "close": 3.63, "volume": 3720398.0}, {"date": "2023-02-15", "close": 3.75, "volume": 3841195.0}, {"date": "2023-02-16", "close": 3.77, "volume": 3547854.0}, {"date": "2023-02-17", "close": 3.68, "volume": 3996586.0}, {"date": "2023-02-21", "close": 3.68, "volume": 3505587.0}, {"date": "2023-02-22", "close": 3.63, "volume": 2584083.0}, {"date": "2023-02-23", "close": 3.84, "volume": 4505489.0}, {"date": "2023-02-24", "close": 3.8, "volume": 5514427.0}, {"date": "2023-02-27", "close": 4.25, "volume": 10929890.0}, {"date": "2023-02-28", "close": 4.43, "volume": 7205205.0}, {"date": "2023-03-01", "close": 4.43, "volume": 7499609.0}, {"date": "2023-03-02", "close": 4.5, "volume": 4964099.0}, {"date": "2023-03-03", "close": 4.54, "volume": 2993682.0}, {"date": "2023-03-06", "close": 4.39, "volume": 3684837.0}, {"date": "2023-03-07", "close": 4.41, "volume": 3691694.0}, {"date": "2023-03-08", "close": 4.5, "volume": 4686415.0}, {"date": "2023-03-09", "close": 4.3, "volume": 3951539.0}, {"date": "2023-03-10", "close": 4.22, "volume": 4804082.0}, {"date": "2023-03-13", "close": 3.94, "volume": 5253835.0}, {"date": "2023-03-14", "close": 4.09, "volume": 3771810.0}, {"date": "2023-03-15", "close": 3.87, "volume": 4069160.0}, {"date": "2023-03-16", "close": 3.7, "volume": 4123153.0}, {"date": "2023-03-17", "close": 3.68, "volume": 6076428.0}, {"date": "2023-03-20", "close": 3.88, "volume": 3064574.0}, {"date": "2023-03-21", "close": 4.18, "volume": 4185143.0}, {"date": "2023-03-22", "close": 4.1, "volume": 3333574.0}, {"date": "2023-03-23", "close": 4.03, "volume": 2358705.0}, {"date": "2023-03-24", "close": 4.04, "volume": 1694630.0}, {"date": "2023-03-27", "close": 4.0, "volume": 2694549.0}, {"date": "2023-03-28", "close": 3.9, "volume": 2565163.0}, {"date": "2023-03-29", "close": 3.97, "volume": 3059459.0}, {"date": "2023-03-30", "close": 3.94, "volume": 2193749.0}, {"date": "2023-03-31", "close": 3.96, "volume": 2772557.0}, {"date": "2023-04-03", "close": 3.48, "volume": 8816364.0}, {"date": "2023-04-04", "close": 3.5, "volume": 3784060.0}, {"date": "2023-04-05", "close": 3.55, "volume": 3327594.0}, {"date": "2023-04-06", "close": 3.41, "volume": 2269586.0}, {"date": "2023-04-10", "close": 3.49, "volume": 1912929.0}, {"date": "2023-04-11", "close": 3.48, "volume": 1754750.0}, {"date": "2023-04-12", "close": 3.48, "volume": 1535709.0}, {"date": "2023-04-13", "close": 3.57, "volume": 2405509.0}, {"date": "2023-04-14", "close": 3.57, "volume": 1773482.0}, {"date": "2023-04-17", "close": 3.84, "volume": 3520874.0}, {"date": "2023-04-18", "close": 3.92, "volume": 2958875.0}, {"date": "2023-04-19", "close": 3.77, "volume": 1776395.0}, {"date": "2023-04-20", "close": 3.65, "volume": 2167075.0}, {"date": "2023-04-21", "close": 3.58, "volume": 1831400.0}, {"date": "2023-04-24", "close": 3.77, "volume": 3451439.0}, {"date": "2023-04-25", "close": 3.63, "volume": 2151774.0}, {"date": "2023-04-26", "close": 3.51, "volume": 2199123.0}, {"date": "2023-04-27", "close": 3.5, "volume": 1901232.0}, {"date": "2023-04-28", "close": 3.53, "volume": 1635850.0}, {"date": "2023-05-01", "close": 3.47, "volume": 1922944.0}, {"date": "2023-05-02", "close": 3.4, "volume": 1958895.0}, {"date": "2023-05-03", "close": 3.35, "volume": 1801722.0}, {"date": "2023-05-04", "close": 3.34, "volume": 1731952.0}, {"date": "2023-05-05", "close": 3.47, "volume": 2687780.0}, {"date": "2023-05-08", "close": 3.43, "volume": 1789300.0}, {"date": "2023-05-09", "close": 3.48, "volume": 1276632.0}, {"date": "2023-05-10", "close": 3.53, "volume": 1560650.0}, {"date": "2023-05-11", "close": 3.64, "volume": 2929320.0}, {"date": "2023-05-12", "close": 3.56, "volume": 1615530.0}, {"date": "2023-05-15", "close": 3.56, "volume": 1724759.0}, {"date": "2023-05-16", "close": 3.61, "volume": 1635017.0}, {"date": "2023-05-17", "close": 3.65, "volume": 1575288.0}, {"date": "2023-05-18", "close": 3.6, "volume": 2517087.0}, {"date": "2023-05-19", "close": 3.7, "volume": 2765002.0}, {"date": "2023-05-22", "close": 4.01, "volume": 7332742.0}, {"date": "2023-05-23", "close": 3.83, "volume": 5846300.0}, {"date": "2023-05-24", "close": 3.84, "volume": 3646229.0}, {"date": "2023-05-25", "close": 3.7, "volume": 2116937.0}, {"date": "2023-05-26", "close": 3.81, "volume": 2445430.0}, {"date": "2023-05-30", "close": 3.62, "volume": 2796645.0}, {"date": "2023-05-31", "close": 3.51, "volume": 3119967.0}, {"date": "2023-06-01", "close": 3.55, "volume": 2496883.0}, {"date": "2023-06-02", "close": 3.69, "volume": 2715818.0}, {"date": "2023-06-05", "close": 3.53, "volume": 1895190.0}, {"date": "2023-06-06", "close": 3.59, "volume": 2953435.0}, {"date": "2023-06-07", "close": 3.67, "volume": 2525372.0}, {"date": "2023-06-08", "close": 3.64, "volume": 2569146.0}, {"date": "2023-06-09", "close": 3.72, "volume": 2536694.0}, {"date": "2023-06-12", "close": 3.66, "volume": 3003772.0}, {"date": "2023-06-13", "close": 3.67, "volume": 2918891.0}, {"date": "2023-06-14", "close": 3.71, "volume": 2828353.0}, {"date": "2023-06-15", "close": 3.78, "volume": 3359235.0}, {"date": "2023-06-16", "close": 3.79, "volume": 2687771.0}, {"date": "2023-06-20", "close": 3.73, "volume": 2012548.0}, {"date": "2023-06-21", "close": 3.76, "volume": 2571368.0}, {"date": "2023-06-22", "close": 3.74, "volume": 2066942.0}, {"date": "2023-06-23", "close": 3.68, "volume": 4619392.0}, {"date": "2023-06-26", "close": 3.53, "volume": 1955878.0}, {"date": "2023-06-27", "close": 3.51, "volume": 1290330.0}, {"date": "2023-06-28", "close": 3.49, "volume": 2463463.0}, {"date": "2023-06-29", "close": 3.58, "volume": 2126178.0}, {"date": "2023-06-30", "close": 3.67, "volume": 2006875.0}, {"date": "2023-07-03", "close": 3.67, "volume": 1386009.0}, {"date": "2023-07-05", "close": 3.74, "volume": 3750013.0}, {"date": "2023-07-06", "close": 3.63, "volume": 2558305.0}, {"date": "2023-07-07", "close": 3.73, "volume": 2279245.0}, {"date": "2023-07-10", "close": 3.69, "volume": 1245805.0}, {"date": "2023-07-11", "close": 3.74, "volume": 1089150.0}, {"date": "2023-07-12", "close": 3.76, "volume": 2145144.0}, {"date": "2023-07-13", "close": 3.79, "volume": 1754661.0}, {"date": "2023-07-14", "close": 3.66, "volume": 2635982.0}, {"date": "2023-07-17", "close": 3.74, "volume": 1873257.0}, {"date": "2023-07-18", "close": 3.76, "volume": 2479448.0}, {"date": "2023-07-19", "close": 3.77, "volume": 1844947.0}, {"date": "2023-07-20", "close": 3.78, "volume": 1355818.0}, {"date": "2023-07-21", "close": 3.85, "volume": 3081651.0}, {"date": "2023-07-24", "close": 4.0, "volume": 4651975.0}, {"date": "2023-07-25", "close": 4.05, "volume": 3656343.0}, {"date": "2023-07-26", "close": 4.08, "volume": 1614121.0}, {"date": "2023-07-27", "close": 4.1, "volume": 2130988.0}, {"date": "2023-07-28", "close": 4.25, "volume": 2727905.0}, {"date": "2023-07-31", "close": 4.39, "volume": 3854140.0}, {"date": "2023-08-01", "close": 4.36, "volume": 2186555.0}, {"date": "2023-08-02", "close": 4.32, "volume": 1910496.0}, {"date": "2023-08-03", "close": 4.41, "volume": 2283013.0}, {"date": "2023-08-04", "close": 4.33, "volume": 2316369.0}, {"date": "2023-08-07", "close": 4.34, "volume": 2169702.0}, {"date": "2023-08-08", "close": 4.3, "volume": 2009322.0}, {"date": "2023-08-09", "close": 4.43, "volume": 2715629.0}, {"date": "2023-08-10", "close": 4.42, "volume": 2380006.0}, {"date": "2023-08-11", "close": 4.13, "volume": 3525786.0}, {"date": "2023-08-14", "close": 4.13, "volume": 2923608.0}, {"date": "2023-08-15", "close": 4.12, "volume": 1850805.0}, {"date": "2023-08-16", "close": 4.13, "volume": 2164017.0}, {"date": "2023-08-17", "close": 4.14, "volume": 2374027.0}, {"date": "2023-08-18", "close": 4.18, "volume": 1747436.0}, {"date": "2023-08-21", "close": 4.16, "volume": 1933682.0}, {"date": "2023-08-22", "close": 4.19, "volume": 1502240.0}, {"date": "2023-08-23", "close": 4.22, "volume": 1776325.0}, {"date": "2023-08-24", "close": 4.2, "volume": 1815105.0}, {"date": "2023-08-25", "close": 4.1, "volume": 3127646.0}, {"date": "2023-08-28", "close": 3.97, "volume": 6558937.0}, {"date": "2023-08-29", "close": 4.12, "volume": 3683291.0}, {"date": "2023-08-30", "close": 4.01, "volume": 3725477.0}, {"date": "2023-08-31", "close": 3.91, "volume": 4684934.0}, {"date": "2023-09-01", "close": 3.92, "volume": 3047613.0}, {"date": "2023-09-05", "close": 3.81, "volume": 4236310.0}, {"date": "2023-09-06", "close": 3.82, "volume": 2732223.0}, {"date": "2023-09-07", "close": 3.74, "volume": 3044138.0}, {"date": "2023-09-08", "close": 3.92, "volume": 2111986.0}, {"date": "2023-09-11", "close": 3.84, "volume": 2840928.0}, {"date": "2023-09-12", "close": 3.82, "volume": 2709080.0}, {"date": "2023-09-13", "close": 3.7, "volume": 2716432.0}, {"date": "2023-09-14", "close": 3.78, "volume": 2867674.0}, {"date": "2023-09-15", "close": 3.78, "volume": 3347572.0}, {"date": "2023-09-18", "close": 3.94, "volume": 4354844.0}, {"date": "2023-09-19", "close": 3.93, "volume": 3027181.0}, {"date": "2023-09-20", "close": 3.88, "volume": 1584247.0}, {"date": "2023-09-21", "close": 3.86, "volume": 2217132.0}, {"date": "2023-09-22", "close": 3.95, "volume": 2706430.0}, {"date": "2023-09-25", "close": 3.98, "volume": 1834343.0}, {"date": "2023-09-26", "close": 4.0, "volume": 2821997.0}, {"date": "2023-09-27", "close": 4.02, "volume": 1701294.0}, {"date": "2023-09-28", "close": 4.05, "volume": 1879754.0}, {"date": "2023-09-29", "close": 4.12, "volume": 4960318.0}, {"date": "2023-10-02", "close": 3.94, "volume": 3343379.0}, {"date": "2023-10-03", "close": 3.91, "volume": 2362775.0}, {"date": "2023-10-04", "close": 3.85, "volume": 2260278.0}, {"date": "2023-10-05", "close": 4.0, "volume": 2749340.0}, {"date": "2023-10-06", "close": 4.05, "volume": 2267951.0}, {"date": "2023-10-09", "close": 4.1, "volume": 2210484.0}, {"date": "2023-10-10", "close": 4.06, "volume": 2109913.0}, {"date": "2023-10-11", "close": 4.08, "volume": 2499174.0}, {"date": "2023-10-12", "close": 4.11, "volume": 2135157.0}, {"date": "2023-10-13", "close": 4.17, "volume": 3336030.0}, {"date": "2023-10-16", "close": 4.2, "volume": 2024873.0}, {"date": "2023-10-17", "close": 4.19, "volume": 2173716.0}, {"date": "2023-10-18", "close": 4.2, "volume": 1780002.0}, {"date": "2023-10-19", "close": 4.14, "volume": 2251803.0}, {"date": "2023-10-20", "close": 4.12, "volume": 2046751.0}, {"date": "2023-10-23", "close": 4.15, "volume": 2060621.0}, {"date": "2023-10-24", "close": 4.28, "volume": 2911171.0}, {"date": "2023-10-25", "close": 4.57, "volume": 6811580.0}, {"date": "2023-10-26", "close": 4.71, "volume": 6631837.0}, {"date": "2023-10-27", "close": 4.77, "volume": 4126364.0}, {"date": "2023-10-30", "close": 4.58, "volume": 4481287.0}, {"date": "2023-10-31", "close": 4.59, "volume": 3206312.0}, {"date": "2023-11-01", "close": 4.7, "volume": 2870347.0}, {"date": "2023-11-02", "close": 4.64, "volume": 3163320.0}, {"date": "2023-11-03", "close": 4.67, "volume": 4086896.0}, {"date": "2023-11-06", "close": 4.67, "volume": 2703711.0}, {"date": "2023-11-07", "close": 4.63, "volume": 3968959.0}, {"date": "2023-11-08", "close": 4.54, "volume": 3659964.0}, {"date": "2023-11-09", "close": 4.57, "volume": 3044150.0}, {"date": "2023-11-10", "close": 4.58, "volume": 1555431.0}, {"date": "2023-11-13", "close": 4.61, "volume": 1626637.0}, {"date": "2023-11-14", "close": 4.49, "volume": 5674280.0}, {"date": "2023-11-15", "close": 4.4, "volume": 2286118.0}, {"date": "2023-11-16", "close": 4.33, "volume": 2661578.0}, {"date": "2023-11-17", "close": 4.38, "volume": 1907077.0}, {"date": "2023-11-20", "close": 4.38, "volume": 2571063.0}, {"date": "2023-11-21", "close": 4.36, "volume": 2216199.0}, {"date": "2023-11-22", "close": 4.42, "volume": 1848344.0}, {"date": "2023-11-24", "close": 4.44, "volume": 1349805.0}, {"date": "2023-11-27", "close": 4.39, "volume": 2007662.0}, {"date": "2023-11-28", "close": 4.28, "volume": 3900588.0}, {"date": "2023-11-29", "close": 3.92, "volume": 11437140.0}, {"date": "2023-11-30", "close": 3.88, "volume": 6590562.0}, {"date": "2023-12-01", "close": 4.06, "volume": 3897045.0}, {"date": "2023-12-04", "close": 3.99, "volume": 2825118.0}, {"date": "2023-12-05", "close": 3.91, "volume": 2211705.0}, {"date": "2023-12-06", "close": 3.91, "volume": 2989914.0}, {"date": "2023-12-07", "close": 3.92, "volume": 3517366.0}, {"date": "2023-12-08", "close": 3.87, "volume": 2301953.0}, {"date": "2023-12-11", "close": 3.84, "volume": 2367743.0}, {"date": "2023-12-12", "close": 3.79, "volume": 2459119.0}, {"date": "2023-12-13", "close": 3.83, "volume": 3144162.0}, {"date": "2023-12-14", "close": 3.82, "volume": 2746532.0}, {"date": "2023-12-15", "close": 4.13, "volume": 9229653.0}, {"date": "2023-12-18", "close": 4.2, "volume": 6679202.0}, {"date": "2023-12-19", "close": 4.3, "volume": 4427852.0}, {"date": "2023-12-20", "close": 4.31, "volume": 3958224.0}, {"date": "2023-12-21", "close": 4.36, "volume": 4175733.0}, {"date": "2023-12-22", "close": 4.54, "volume": 5688266.0}, {"date": "2023-12-26", "close": 4.36, "volume": 4671590.0}, {"date": "2023-12-27", "close": 4.35, "volume": 3272646.0}, {"date": "2023-12-28", "close": 4.23, "volume": 3519207.0}, {"date": "2023-12-29", "close": 4.2, "volume": 2682475.0}, {"date": "2024-01-02", "close": 4.29, "volume": 2240904.0}, {"date": "2024-01-03", "close": 4.46, "volume": 5125855.0}, {"date": "2024-01-04", "close": 4.41, "volume": 3108417.0}, {"date": "2024-01-05", "close": 4.56, "volume": 6486904.0}, {"date": "2024-01-08", "close": 4.47, "volume": 3455025.0}, {"date": "2024-01-09", "close": 4.45, "volume": 1712329.0}, {"date": "2024-01-10", "close": 4.4, "volume": 2064372.0}, {"date": "2024-01-11", "close": 4.35, "volume": 2392357.0}, {"date": "2024-01-12", "close": 4.46, "volume": 4226858.0}, {"date": "2024-01-16", "close": 4.47, "volume": 3549456.0}, {"date": "2024-01-17", "close": 4.49, "volume": 2829187.0}, {"date": "2024-01-18", "close": 4.45, "volume": 3435349.0}, {"date": "2024-01-19", "close": 4.44, "volume": 2920365.0}, {"date": "2024-01-22", "close": 4.31, "volume": 2490973.0}, {"date": "2024-01-23", "close": 4.27, "volume": 2157081.0}, {"date": "2024-01-24", "close": 4.42, "volume": 2947083.0}, {"date": "2024-01-25", "close": 4.38, "volume": 2107040.0}, {"date": "2024-01-26", "close": 4.49, "volume": 3468576.0}, {"date": "2024-01-29", "close": 4.43, "volume": 1796923.0}, {"date": "2024-01-30", "close": 4.41, "volume": 2916220.0}, {"date": "2024-01-31", "close": 4.45, "volume": 5000268.0}, {"date": "2024-02-01", "close": 4.28, "volume": 5296964.0}, {"date": "2024-02-02", "close": 4.22, "volume": 3457412.0}, {"date": "2024-02-05", "close": 4.11, "volume": 3661855.0}, {"date": "2024-02-06", "close": 4.12, "volume": 2393206.0}, {"date": "2024-02-07", "close": 4.18, "volume": 1967748.0}, {"date": "2024-02-08", "close": 4.19, "volume": 1639084.0}, {"date": "2024-02-09", "close": 4.2, "volume": 1418652.0}, {"date": "2024-02-12", "close": 4.26, "volume": 2057892.0}, {"date": "2024-02-13", "close": 4.18, "volume": 1875671.0}, {"date": "2024-02-14", "close": 4.16, "volume": 2322832.0}, {"date": "2024-02-15", "close": 4.28, "volume": 2523914.0}, {"date": "2024-02-16", "close": 4.27, "volume": 2898579.0}, {"date": "2024-02-20", "close": 4.19, "volume": 2368836.0}, {"date": "2024-02-21", "close": 4.16, "volume": 4648720.0}, {"date": "2024-02-22", "close": 4.11, "volume": 2878896.0}, {"date": "2024-02-23", "close": 4.02, "volume": 3314801.0}, {"date": "2024-02-26", "close": 4.08, "volume": 2958151.0}, {"date": "2024-02-27", "close": 4.08, "volume": 2954091.0}, {"date": "2024-02-28", "close": 4.14, "volume": 4169678.0}, {"date": "2024-02-29", "close": 4.07, "volume": 4358330.0}, {"date": "2024-03-01", "close": 4.16, "volume": 4601922.0}, {"date": "2024-03-04", "close": 4.03, "volume": 4363131.0}, {"date": "2024-03-05", "close": 4.02, "volume": 2993608.0}, {"date": "2024-03-06", "close": 4.05, "volume": 3093118.0}, {"date": "2024-03-07", "close": 4.08, "volume": 3816824.0}, {"date": "2024-03-08", "close": 4.04, "volume": 4243552.0}, {"date": "2024-03-11", "close": 4.03, "volume": 1903371.0}, {"date": "2024-03-12", "close": 4.04, "volume": 2687951.0}, {"date": "2024-03-13", "close": 4.02, "volume": 2452356.0}, {"date": "2024-03-14", "close": 4.06, "volume": 2270341.0}, {"date": "2024-03-15", "close": 4.06, "volume": 4037942.0}, {"date": "2024-03-18", "close": 4.03, "volume": 4351668.0}, {"date": "2024-03-19", "close": 3.88, "volume": 4975695.0}, {"date": "2024-03-20", "close": 3.85, "volume": 3265519.0}, {"date": "2024-03-21", "close": 4.0, "volume": 3788212.0}, {"date": "2024-03-22", "close": 3.93, "volume": 1587801.0}, {"date": "2024-03-25", "close": 3.91, "volume": 1915969.0}, {"date": "2024-03-26", "close": 3.86, "volume": 2658671.0}, {"date": "2024-03-27", "close": 3.91, "volume": 1627611.0}, {"date": "2024-03-28", "close": 3.92, "volume": 1801191.0}, {"date": "2024-04-01", "close": 4.02, "volume": 2829316.0}, {"date": "2024-04-02", "close": 3.98, "volume": 1580591.0}, {"date": "2024-04-03", "close": 4.03, "volume": 1777052.0}, {"date": "2024-04-04", "close": 4.01, "volume": 2686157.0}, {"date": "2024-04-05", "close": 4.01, "volume": 1441614.0}, {"date": "2024-04-08", "close": 3.93, "volume": 1620607.0}, {"date": "2024-04-09", "close": 3.88, "volume": 2718764.0}, {"date": "2024-04-10", "close": 3.9, "volume": 2463664.0}, {"date": "2024-04-11", "close": 3.98, "volume": 2937634.0}, {"date": "2024-04-12", "close": 3.88, "volume": 2681927.0}, {"date": "2024-04-15", "close": 3.83, "volume": 2367098.0}, {"date": "2024-04-16", "close": 3.83, "volume": 3960099.0}, {"date": "2024-04-17", "close": 3.85, "volume": 1879694.0}, {"date": "2024-04-18", "close": 3.77, "volume": 3014420.0}, {"date": "2024-04-19", "close": 3.8, "volume": 2017477.0}, {"date": "2024-04-22", "close": 3.76, "volume": 2790597.0}, {"date": "2024-04-23", "close": 3.78, "volume": 2000284.0}, {"date": "2024-04-24", "close": 3.79, "volume": 1504646.0}, {"date": "2024-04-25", "close": 3.86, "volume": 1892296.0}, {"date": "2024-04-26", "close": 3.97, "volume": 3300831.0}, {"date": "2024-04-29", "close": 3.93, "volume": 1588669.0}, {"date": "2024-04-30", "close": 3.9, "volume": 1491183.0}, {"date": "2024-05-01", "close": 3.88, "volume": 1830774.0}, {"date": "2024-05-02", "close": 3.96, "volume": 2537064.0}, {"date": "2024-05-03", "close": 3.97, "volume": 1073437.0}, {"date": "2024-05-06", "close": 4.0, "volume": 2207283.0}, {"date": "2024-05-07", "close": 3.94, "volume": 1522956.0}, {"date": "2024-05-08", "close": 4.05, "volume": 2388529.0}, {"date": "2024-05-09", "close": 4.15, "volume": 2799037.0}, {"date": "2024-05-10", "close": 4.14, "volume": 2397056.0}, {"date": "2024-05-13", "close": 4.16, "volume": 1618284.0}, {"date": "2024-05-14", "close": 4.24, "volume": 2283942.0}, {"date": "2024-05-15", "close": 4.23, "volume": 1907702.0}, {"date": "2024-05-16", "close": 4.25, "volume": 2046175.0}, {"date": "2024-05-17", "close": 4.26, "volume": 2027753.0}, {"date": "2024-05-20", "close": 4.3, "volume": 2322001.0}, {"date": "2024-05-21", "close": 4.34, "volume": 1517986.0}, {"date": "2024-05-22", "close": 4.28, "volume": 3901879.0}, {"date": "2024-05-23", "close": 4.2, "volume": 3279184.0}, {"date": "2024-05-24", "close": 4.28, "volume": 1708825.0}, {"date": "2024-05-28", "close": 4.23, "volume": 2330903.0}, {"date": "2024-05-29", "close": 3.86, "volume": 8528510.0}, {"date": "2024-05-30", "close": 4.14, "volume": 4888864.0}, {"date": "2024-05-31", "close": 4.14, "volume": 1692945.0}, {"date": "2024-06-03", "close": 4.11, "volume": 1521073.0}, {"date": "2024-06-04", "close": 4.01, "volume": 2662026.0}, {"date": "2024-06-05", "close": 4.11, "volume": 2191564.0}, {"date": "2024-06-06", "close": 4.1, "volume": 1756470.0}, {"date": "2024-06-07", "close": 4.04, "volume": 1325485.0}, {"date": "2024-06-10", "close": 4.03, "volume": 980750.0}, {"date": "2024-06-11", "close": 3.98, "volume": 1598058.0}, {"date": "2024-06-12", "close": 4.01, "volume": 1628285.0}, {"date": "2024-06-13", "close": 3.96, "volume": 2123065.0}, {"date": "2024-06-14", "close": 3.89, "volume": 2201928.0}, {"date": "2024-06-17", "close": 3.87, "volume": 2568539.0}, {"date": "2024-06-18", "close": 3.94, "volume": 1566244.0}, {"date": "2024-06-20", "close": 3.99, "volume": 2026497.0}, {"date": "2024-06-21", "close": 4.06, "volume": 4570234.0}, {"date": "2024-06-24", "close": 4.1, "volume": 1240429.0}, {"date": "2024-06-25", "close": 4.13, "volume": 1843874.0}, {"date": "2024-06-26", "close": 4.18, "volume": 2330180.0}, {"date": "2024-06-27", "close": 4.13, "volume": 2692743.0}, {"date": "2024-06-28", "close": 3.98, "volume": 3307261.0}, {"date": "2024-07-01", "close": 3.98, "volume": 1636410.0}, {"date": "2024-07-02", "close": 3.98, "volume": 1398616.0}, {"date": "2024-07-03", "close": 3.97, "volume": 988972.0}, {"date": "2024-07-05", "close": 3.85, "volume": 2318382.0}, {"date": "2024-07-08", "close": 3.77, "volume": 2457037.0}, {"date": "2024-07-09", "close": 3.72, "volume": 2596633.0}, {"date": "2024-07-10", "close": 3.74, "volume": 2098596.0}, {"date": "2024-07-11", "close": 3.78, "volume": 2328618.0}, {"date": "2024-07-12", "close": 3.74, "volume": 2870459.0}, {"date": "2024-07-15", "close": 3.78, "volume": 2335509.0}, {"date": "2024-07-16", "close": 3.79, "volume": 1552085.0}, {"date": "2024-07-17", "close": 3.72, "volume": 3678683.0}, {"date": "2024-07-18", "close": 3.69, "volume": 3305722.0}, {"date": "2024-07-19", "close": 3.74, "volume": 1331524.0}, {"date": "2024-07-22", "close": 3.89, "volume": 4226685.0}, {"date": "2024-07-23", "close": 3.87, "volume": 2074159.0}, {"date": "2024-07-24", "close": 3.74, "volume": 1742211.0}, {"date": "2024-07-25", "close": 3.73, "volume": 1777859.0}, {"date": "2024-07-26", "close": 3.64, "volume": 4904460.0}, {"date": "2024-07-29", "close": 3.63, "volume": 1903417.0}, {"date": "2024-07-30", "close": 3.68, "volume": 2055644.0}, {"date": "2024-07-31", "close": 3.73, "volume": 1819394.0}, {"date": "2024-08-01", "close": 3.63, "volume": 2218854.0}, {"date": "2024-08-02", "close": 3.53, "volume": 3720747.0}, {"date": "2024-08-05", "close": 3.48, "volume": 3154799.0}, {"date": "2024-08-06", "close": 3.48, "volume": 1909682.0}, {"date": "2024-08-07", "close": 3.47, "volume": 1390243.0}, {"date": "2024-08-08", "close": 3.5, "volume": 1515544.0}, {"date": "2024-08-09", "close": 3.51, "volume": 1355570.0}, {"date": "2024-08-12", "close": 3.58, "volume": 1780351.0}, {"date": "2024-08-13", "close": 3.53, "volume": 2079261.0}, {"date": "2024-08-14", "close": 3.54, "volume": 1140170.0}, {"date": "2024-08-15", "close": 3.64, "volume": 1616324.0}, {"date": "2024-08-16", "close": 3.7, "volume": 2270546.0}, {"date": "2024-08-19", "close": 3.64, "volume": 1686536.0}, {"date": "2024-08-20", "close": 3.6, "volume": 1462239.0}, {"date": "2024-08-21", "close": 3.62, "volume": 1611608.0}, {"date": "2024-08-22", "close": 3.56, "volume": 858037.0}, {"date": "2024-08-23", "close": 3.63, "volume": 1262636.0}, {"date": "2024-08-26", "close": 3.65, "volume": 2651311.0}, {"date": "2024-08-27", "close": 3.66, "volume": 1856139.0}, {"date": "2024-08-28", "close": 3.6, "volume": 2278722.0}, {"date": "2024-08-29", "close": 3.65, "volume": 2981280.0}, {"date": "2024-08-30", "close": 3.72, "volume": 2979242.0}, {"date": "2024-09-03", "close": 3.67, "volume": 3056170.0}, {"date": "2024-09-04", "close": 3.62, "volume": 2653958.0}, {"date": "2024-09-05", "close": 3.64, "volume": 1257690.0}, {"date": "2024-09-06", "close": 3.6, "volume": 1707849.0}, {"date": "2024-09-09", "close": 3.56, "volume": 1965971.0}, {"date": "2024-09-10", "close": 3.53, "volume": 2364956.0}, {"date": "2024-09-11", "close": 3.59, "volume": 1801029.0}, {"date": "2024-09-12", "close": 3.61, "volume": 2096965.0}, {"date": "2024-09-13", "close": 3.63, "volume": 1823734.0}, {"date": "2024-09-16", "close": 3.67, "volume": 1404261.0}, {"date": "2024-09-17", "close": 3.69, "volume": 1925158.0}, {"date": "2024-09-18", "close": 3.7, "volume": 2237418.0}, {"date": "2024-09-19", "close": 3.77, "volume": 1948838.0}, {"date": "2024-09-20", "close": 3.62, "volume": 3906577.0}, {"date": "2024-09-23", "close": 3.67, "volume": 1819478.0}, {"date": "2024-09-24", "close": 3.74, "volume": 2104341.0}, {"date": "2024-09-25", "close": 3.65, "volume": 3594371.0}, {"date": "2024-09-26", "close": 3.62, "volume": 2748473.0}, {"date": "2024-09-27", "close": 3.64, "volume": 2362145.0}, {"date": "2024-09-30", "close": 3.67, "volume": 1991529.0}, {"date": "2024-10-01", "close": 3.67, "volume": 2701892.0}, {"date": "2024-10-02", "close": 3.71, "volume": 1684135.0}, {"date": "2024-10-03", "close": 3.8, "volume": 3632435.0}, {"date": "2024-10-04", "close": 3.79, "volume": 2486344.0}, {"date": "2024-10-07", "close": 3.81, "volume": 1919386.0}, {"date": "2024-10-08", "close": 3.76, "volume": 1926883.0}, {"date": "2024-10-09", "close": 3.65, "volume": 1709567.0}, {"date": "2024-10-10", "close": 3.67, "volume": 1832811.0}, {"date": "2024-10-11", "close": 3.66, "volume": 1342936.0}, {"date": "2024-10-14", "close": 3.62, "volume": 1193681.0}, {"date": "2024-10-15", "close": 3.54, "volume": 2312397.0}, {"date": "2024-10-16", "close": 3.54, "volume": 2067770.0}, {"date": "2024-10-17", "close": 3.57, "volume": 2529736.0}, {"date": "2024-10-18", "close": 3.57, "volume": 1509258.0}, {"date": "2024-10-21", "close": 3.52, "volume": 2311239.0}, {"date": "2024-10-22", "close": 3.47, "volume": 2619189.0}, {"date": "2024-10-23", "close": 3.36, "volume": 3223090.0}, {"date": "2024-10-24", "close": 3.38, "volume": 2775775.0}, {"date": "2024-10-25", "close": 3.35, "volume": 2575547.0}, {"date": "2024-10-28", "close": 3.35, "volume": 2737756.0}, {"date": "2024-10-29", "close": 3.3, "volume": 1692977.0}, {"date": "2024-10-30", "close": 3.25, "volume": 1899534.0}, {"date": "2024-10-31", "close": 3.27, "volume": 1428281.0}, {"date": "2024-11-01", "close": 3.24, "volume": 1612362.0}, {"date": "2024-11-04", "close": 3.14, "volume": 4043726.0}, {"date": "2024-11-05", "close": 3.07, "volume": 4430663.0}, {"date": "2024-11-06", "close": 3.2, "volume": 3635932.0}, {"date": "2024-11-07", "close": 3.27, "volume": 2352713.0}, {"date": "2024-11-08", "close": 3.16, "volume": 2916194.0}, {"date": "2024-11-11", "close": 3.1, "volume": 2375829.0}, {"date": "2024-11-12", "close": 3.0, "volume": 5357015.0}, {"date": "2024-11-13", "close": 3.08, "volume": 1811353.0}, {"date": "2024-11-14", "close": 3.06, "volume": 1780819.0}, {"date": "2024-11-15", "close": 2.98, "volume": 1807901.0}, {"date": "2024-11-18", "close": 3.05, "volume": 1818666.0}, {"date": "2024-11-19", "close": 3.05, "volume": 1332510.0}, {"date": "2024-11-20", "close": 3.0, "volume": 1452739.0}, {"date": "2024-11-21", "close": 2.99, "volume": 2606294.0}, {"date": "2024-11-22", "close": 2.97, "volume": 1535438.0}, {"date": "2024-11-25", "close": 2.95, "volume": 2995173.0}, {"date": "2024-11-26", "close": 2.88, "volume": 2967238.0}, {"date": "2024-11-27", "close": 2.88, "volume": 3247987.0}, {"date": "2024-11-29", "close": 2.68, "volume": 6163869.0}, {"date": "2024-12-02", "close": 2.64, "volume": 5352535.0}, {"date": "2024-12-03", "close": 2.78, "volume": 3593364.0}, {"date": "2024-12-04", "close": 2.76, "volume": 3935020.0}, {"date": "2024-12-05", "close": 2.71, "volume": 2878281.0}, {"date": "2024-12-06", "close": 2.68, "volume": 2356304.0}, {"date": "2024-12-09", "close": 2.67, "volume": 2528769.0}, {"date": "2024-12-10", "close": 2.68, "volume": 2293771.0}, {"date": "2024-12-11", "close": 2.64, "volume": 1926013.0}, {"date": "2024-12-12", "close": 2.61, "volume": 3564059.0}, {"date": "2024-12-13", "close": 2.64, "volume": 2248065.0}, {"date": "2024-12-16", "close": 2.56, "volume": 3056888.0}, {"date": "2024-12-17", "close": 2.53, "volume": 3049418.0}, {"date": "2024-12-18", "close": 2.51, "volume": 2487892.0}, {"date": "2024-12-19", "close": 2.47, "volume": 2306673.0}, {"date": "2024-12-20", "close": 2.44, "volume": 3552130.0}, {"date": "2024-12-23", "close": 2.48, "volume": 2498872.0}, {"date": "2024-12-24", "close": 2.52, "volume": 2011848.0}, {"date": "2024-12-26", "close": 2.51, "volume": 2845472.0}, {"date": "2024-12-27", "close": 2.47, "volume": 1839422.0}, {"date": "2024-12-30", "close": 2.45, "volume": 2848166.0}, {"date": "2024-12-31", "close": 2.5, "volume": 2734773.0}, {"date": "2025-01-02", "close": 2.55, "volume": 2281754.0}, {"date": "2025-01-03", "close": 2.52, "volume": 2802094.0}, {"date": "2025-01-06", "close": 2.54, "volume": 2775445.0}, {"date": "2025-01-07", "close": 2.72, "volume": 4809130.0}, {"date": "2025-01-08", "close": 2.73, "volume": 2379603.0}, {"date": "2025-01-10", "close": 2.89, "volume": 4532237.0}, {"date": "2025-01-13", "close": 3.0, "volume": 4872711.0}, {"date": "2025-01-14", "close": 2.96, "volume": 2766665.0}, {"date": "2025-01-15", "close": 2.95, "volume": 3360324.0}, {"date": "2025-01-16", "close": 2.8, "volume": 4215370.0}, {"date": "2025-01-17", "close": 2.74, "volume": 3350187.0}, {"date": "2025-01-21", "close": 2.66, "volume": 3615232.0}, {"date": "2025-01-22", "close": 2.65, "volume": 3900117.0}, {"date": "2025-01-23", "close": 2.68, "volume": 2146576.0}, {"date": "2025-01-24", "close": 2.62, "volume": 2558833.0}, {"date": "2025-01-27", "close": 2.62, "volume": 2540616.0}, {"date": "2025-01-28", "close": 2.66, "volume": 1963114.0}, {"date": "2025-01-29", "close": 2.71, "volume": 2154603.0}, {"date": "2025-01-30", "close": 2.75, "volume": 2556952.0}, {"date": "2025-01-31", "close": 2.7, "volume": 2735922.0}, {"date": "2025-02-03", "close": 2.71, "volume": 1502634.0}, {"date": "2025-02-04", "close": 2.82, "volume": 2946102.0}, {"date": "2025-02-05", "close": 2.82, "volume": 2052551.0}, {"date": "2025-02-06", "close": 2.74, "volume": 2605437.0}, {"date": "2025-02-07", "close": 2.71, "volume": 1095463.0}, {"date": "2025-02-10", "close": 2.73, "volume": 1652702.0}, {"date": "2025-02-11", "close": 2.7, "volume": 1496220.0}, {"date": "2025-02-12", "close": 2.72, "volume": 2000351.0}, {"date": "2025-02-13", "close": 2.67, "volume": 2523252.0}, {"date": "2025-02-14", "close": 2.64, "volume": 3405857.0}, {"date": "2025-02-18", "close": 2.66, "volume": 2100002.0}, {"date": "2025-02-19", "close": 2.65, "volume": 1911074.0}, {"date": "2025-02-20", "close": 2.62, "volume": 2995429.0}, {"date": "2025-02-21", "close": 2.63, "volume": 2912830.0}, {"date": "2025-02-24", "close": 2.61, "volume": 4318658.0}, {"date": "2025-02-25", "close": 2.57, "volume": 3591239.0}, {"date": "2025-02-26", "close": 2.56, "volume": 2113725.0}, {"date": "2025-02-27", "close": 2.46, "volume": 4205812.0}, {"date": "2025-02-28", "close": 2.45, "volume": 5140617.0}, {"date": "2025-03-03", "close": 2.46, "volume": 3450789.0}, {"date": "2025-03-04", "close": 2.53, "volume": 3440229.0}, {"date": "2025-03-05", "close": 2.47, "volume": 2800040.0}, {"date": "2025-03-06", "close": 2.54, "volume": 2565254.0}, {"date": "2025-03-07", "close": 2.52, "volume": 3353024.0}, {"date": "2025-03-10", "close": 2.43, "volume": 4586545.0}, {"date": "2025-03-11", "close": 2.43, "volume": 2940345.0}, {"date": "2025-03-12", "close": 2.47, "volume": 3056202.0}, {"date": "2025-03-13", "close": 2.46, "volume": 3367753.0}, {"date": "2025-03-14", "close": 2.54, "volume": 2896793.0}, {"date": "2025-03-17", "close": 2.63, "volume": 4020429.0}, {"date": "2025-03-18", "close": 2.59, "volume": 2148095.0}, {"date": "2025-03-19", "close": 2.67, "volume": 2692058.0}, {"date": "2025-03-20", "close": 2.64, "volume": 2098137.0}, {"date": "2025-03-21", "close": 2.56, "volume": 5313267.0}, {"date": "2025-03-24", "close": 2.58, "volume": 2695308.0}, {"date": "2025-03-25", "close": 2.54, "volume": 2924211.0}, {"date": "2025-03-26", "close": 2.56, "volume": 2154210.0}, {"date": "2025-03-27", "close": 2.53, "volume": 1516977.0}, {"date": "2025-03-28", "close": 2.52, "volume": 2383940.0}, {"date": "2025-03-31", "close": 2.46, "volume": 2565928.0}, {"date": "2025-04-01", "close": 2.48, "volume": 1507634.0}, {"date": "2025-04-02", "close": 2.44, "volume": 2479449.0}, {"date": "2025-04-03", "close": 2.35, "volume": 4254068.0}, {"date": "2025-04-04", "close": 2.21, "volume": 4253971.0}, {"date": "2025-04-07", "close": 2.35, "volume": 4359612.0}, {"date": "2025-04-08", "close": 2.29, "volume": 2621586.0}, {"date": "2025-04-09", "close": 2.36, "volume": 5008004.0}, {"date": "2025-04-10", "close": 2.34, "volume": 1961031.0}, {"date": "2025-04-11", "close": 2.53, "volume": 2850343.0}, {"date": "2025-04-14", "close": 2.48, "volume": 2855404.0}, {"date": "2025-04-15", "close": 2.4, "volume": 2407243.0}, {"date": "2025-04-16", "close": 2.44, "volume": 2430632.0}, {"date": "2025-04-17", "close": 2.51, "volume": 2582627.0}, {"date": "2025-04-21", "close": 2.45, "volume": 1526894.0}, {"date": "2025-04-22", "close": 2.46, "volume": 1808420.0}, {"date": "2025-04-23", "close": 2.5, "volume": 3240844.0}, {"date": "2025-04-24", "close": 2.53, "volume": 2103670.0}, {"date": "2025-04-25", "close": 2.56, "volume": 1850537.0}, {"date": "2025-04-28", "close": 2.54, "volume": 2061856.0}, {"date": "2025-04-29", "close": 2.57, "volume": 2186486.0}, {"date": "2025-04-30", "close": 2.56, "volume": 3449883.0}, {"date": "2025-05-01", "close": 2.55, "volume": 3961426.0}, {"date": "2025-05-02", "close": 2.6, "volume": 2979620.0}, {"date": "2025-05-05", "close": 2.66, "volume": 2426967.0}, {"date": "2025-05-06", "close": 2.65, "volume": 2843941.0}, {"date": "2025-05-07", "close": 2.61, "volume": 1934366.0}, {"date": "2025-05-08", "close": 2.57, "volume": 1320734.0}, {"date": "2025-05-09", "close": 2.6, "volume": 1981798.0}, {"date": "2025-05-12", "close": 2.58, "volume": 2280175.0}, {"date": "2025-05-13", "close": 2.64, "volume": 2539341.0}, {"date": "2025-05-14", "close": 2.67, "volume": 1999763.0}, {"date": "2025-05-15", "close": 2.72, "volume": 1771289.0}, {"date": "2025-05-16", "close": 2.76, "volume": 2684982.0}, {"date": "2025-05-19", "close": 2.73, "volume": 1621416.0}, {"date": "2025-05-20", "close": 2.72, "volume": 1754077.0}, {"date": "2025-05-21", "close": 2.67, "volume": 2635956.0}, {"date": "2025-05-22", "close": 2.6, "volume": 2604316.0}, {"date": "2025-05-23", "close": 2.67, "volume": 2606277.0}, {"date": "2025-05-27", "close": 2.7, "volume": 1876916.0}, {"date": "2025-05-28", "close": 2.65, "volume": 2011362.0}, {"date": "2025-05-29", "close": 2.56, "volume": 2270832.0}, {"date": "2025-05-30", "close": 2.65, "volume": 2440783.0}, {"date": "2025-06-02", "close": 2.71, "volume": 3045285.0}, {"date": "2025-06-03", "close": 2.69, "volume": 2200291.0}, {"date": "2025-06-04", "close": 2.78, "volume": 3183004.0}, {"date": "2025-06-05", "close": 2.76, "volume": 2054084.0}, {"date": "2025-06-06", "close": 2.75, "volume": 2345100.0}, {"date": "2025-06-09", "close": 2.71, "volume": 2283926.0}, {"date": "2025-06-10", "close": 2.74, "volume": 2349018.0}, {"date": "2025-06-11", "close": 2.75, "volume": 2574447.0}, {"date": "2025-06-12", "close": 2.72, "volume": 2343703.0}, {"date": "2025-06-13", "close": 2.84, "volume": 5346964.0}, {"date": "2025-06-16", "close": 2.77, "volume": 3416944.0}, {"date": "2025-06-17", "close": 2.86, "volume": 2931389.0}, {"date": "2025-06-18", "close": 2.85, "volume": 2664247.0}, {"date": "2025-06-20", "close": 2.75, "volume": 2634919.0}, {"date": "2025-06-23", "close": 2.77, "volume": 4191278.0}, {"date": "2025-06-24", "close": 2.64, "volume": 3362189.0}, {"date": "2025-06-25", "close": 2.72, "volume": 3444019.0}, {"date": "2025-06-26", "close": 2.69, "volume": 2863894.0}, {"date": "2025-06-27", "close": 2.7, "volume": 4141977.0}, {"date": "2025-06-30", "close": 2.63, "volume": 3004539.0}, {"date": "2025-07-01", "close": 2.61, "volume": 2557662.0}, {"date": "2025-07-02", "close": 2.68, "volume": 2396768.0}, {"date": "2025-07-03", "close": 2.71, "volume": 1002084.0}, {"date": "2025-07-07", "close": 2.74, "volume": 1865924.0}, {"date": "2025-07-08", "close": 2.72, "volume": 1905179.0}, {"date": "2025-07-09", "close": 2.65, "volume": 2034625.0}, {"date": "2025-07-10", "close": 2.72, "volume": 1998388.0}, {"date": "2025-07-11", "close": 2.74, "volume": 1485722.0}, {"date": "2025-07-14", "close": 2.73, "volume": 1857919.0}, {"date": "2025-07-15", "close": 2.68, "volume": 1251887.0}, {"date": "2025-07-16", "close": 2.69, "volume": 1647659.0}, {"date": "2025-07-17", "close": 2.73, "volume": 1523688.0}, {"date": "2025-07-18", "close": 2.68, "volume": 1262904.0}, {"date": "2025-07-21", "close": 2.68, "volume": 1187436.0}, {"date": "2025-07-22", "close": 2.7, "volume": 1134228.0}, {"date": "2025-07-23", "close": 2.78, "volume": 1639390.0}, {"date": "2025-07-24", "close": 2.77, "volume": 1272891.0}, {"date": "2025-07-25", "close": 2.73, "volume": 1100579.0}, {"date": "2025-07-28", "close": 2.8, "volume": 1524755.0}, {"date": "2025-07-29", "close": 2.83, "volume": 1663465.0}, {"date": "2025-07-30", "close": 2.79, "volume": 1353757.0}, {"date": "2025-07-31", "close": 2.79, "volume": 1964750.0}, {"date": "2025-08-01", "close": 2.75, "volume": 1494740.0}, {"date": "2025-08-04", "close": 2.83, "volume": 1904700.0}, {"date": "2025-08-05", "close": 2.91, "volume": 2193713.0}, {"date": "2025-08-06", "close": 2.85, "volume": 1044985.0}, {"date": "2025-08-07", "close": 2.92, "volume": 2575539.0}, {"date": "2025-08-08", "close": 2.87, "volume": 1839322.0}, {"date": "2025-08-11", "close": 2.8, "volume": 2029710.0}, {"date": "2025-08-12", "close": 2.84, "volume": 1504808.0}, {"date": "2025-08-13", "close": 2.86, "volume": 1379684.0}, {"date": "2025-08-14", "close": 2.82, "volume": 1080908.0}, {"date": "2025-08-15", "close": 2.84, "volume": 1390447.0}, {"date": "2025-08-18", "close": 2.89, "volume": 1603801.0}, {"date": "2025-08-19", "close": 2.83, "volume": 1224095.0}, {"date": "2025-08-20", "close": 2.89, "volume": 1501094.0}, {"date": "2025-08-21", "close": 3.03, "volume": 2980388.0}, {"date": "2025-08-22", "close": 3.05, "volume": 2413356.0}, {"date": "2025-08-25", "close": 3.01, "volume": 1340897.0}, {"date": "2025-08-26", "close": 3.02, "volume": 1445327.0}, {"date": "2025-08-27", "close": 3.06, "volume": 1108154.0}, {"date": "2025-08-28", "close": 3.01, "volume": 2680074.0}, {"date": "2025-08-29", "close": 3.11, "volume": 2446809.0}, {"date": "2025-09-02", "close": 3.11, "volume": 2067109.0}, {"date": "2025-09-03", "close": 3.17, "volume": 2728981.0}, {"date": "2025-09-04", "close": 3.23, "volume": 2193950.0}, {"date": "2025-09-05", "close": 3.27, "volume": 2388080.0}, {"date": "2025-09-08", "close": 3.25, "volume": 2348519.0}, {"date": "2025-09-09", "close": 3.19, "volume": 1891857.0}, {"date": "2025-09-10", "close": 3.19, "volume": 1650051.0}, {"date": "2025-09-11", "close": 3.27, "volume": 2651907.0}, {"date": "2025-09-12", "close": 3.16, "volume": 2469337.0}, {"date": "2025-09-15", "close": 3.31, "volume": 3775571.0}, {"date": "2025-09-16", "close": 3.21, "volume": 4671194.0}, {"date": "2025-09-17", "close": 3.31, "volume": 3508952.0}, {"date": "2025-09-18", "close": 3.3, "volume": 2419813.0}, {"date": "2025-09-19", "close": 3.26, "volume": 2761648.0}, {"date": "2025-09-22", "close": 3.23, "volume": 1757805.0}, {"date": "2025-09-23", "close": 3.35, "volume": 2546298.0}, {"date": "2025-09-24", "close": 3.3, "volume": 1809957.0}, {"date": "2025-09-25", "close": 3.21, "volume": 1838057.0}, {"date": "2025-09-26", "close": 3.2, "volume": 2066812.0}, {"date": "2025-09-29", "close": 3.08, "volume": 2897585.0}, {"date": "2025-09-30", "close": 3.14, "volume": 2977782.0}, {"date": "2025-10-01", "close": 3.35, "volume": 7778852.0}, {"date": "2025-10-02", "close": 3.33, "volume": 4088085.0}, {"date": "2025-10-03", "close": 3.33, "volume": 4180875.0}, {"date": "2025-10-06", "close": 3.29, "volume": 1780721.0}, {"date": "2025-10-07", "close": 3.24, "volume": 2756316.0}, {"date": "2025-10-08", "close": 3.24, "volume": 2223398.0}, {"date": "2025-10-09", "close": 3.3, "volume": 2598795.0}, {"date": "2025-10-10", "close": 3.22, "volume": 2219767.0}, {"date": "2025-10-13", "close": 3.23, "volume": 2458646.0}, {"date": "2025-10-14", "close": 3.18, "volume": 3444524.0}, {"date": "2025-10-15", "close": 3.26, "volume": 1956944.0}, {"date": "2025-10-16", "close": 3.38, "volume": 4350027.0}, {"date": "2025-10-17", "close": 3.48, "volume": 3669944.0}, {"date": "2025-10-20", "close": 3.54, "volume": 2785051.0}, {"date": "2025-10-21", "close": 3.47, "volume": 2769017.0}, {"date": "2025-10-22", "close": 3.51, "volume": 2304343.0}, {"date": "2025-10-23", "close": 3.55, "volume": 2664657.0}, {"date": "2025-10-24", "close": 3.57, "volume": 2208149.0}, {"date": "2025-10-27", "close": 3.58, "volume": 1914210.0}, {"date": "2025-10-28", "close": 3.7, "volume": 3447741.0}, {"date": "2025-10-29", "close": 3.7, "volume": 3475652.0}, {"date": "2025-10-30", "close": 3.67, "volume": 2704311.0}, {"date": "2025-10-31", "close": 3.68, "volume": 2390357.0}, {"date": "2025-11-03", "close": 3.63, "volume": 1710039.0}, {"date": "2025-11-04", "close": 3.52, "volume": 1992583.0}, {"date": "2025-11-05", "close": 3.57, "volume": 1697056.0}, {"date": "2025-11-06", "close": 3.59, "volume": 1804459.0}, {"date": "2025-11-07", "close": 3.56, "volume": 1346188.0}, {"date": "2025-11-10", "close": 3.65, "volume": 1772103.0}, {"date": "2025-11-11", "close": 3.63, "volume": 1874573.0}, {"date": "2025-11-12", "close": 3.67, "volume": 1626990.0}, {"date": "2025-11-13", "close": 3.7, "volume": 2211873.0}, {"date": "2025-11-14", "close": 3.72, "volume": 1806744.0}, {"date": "2025-11-17", "close": 3.82, "volume": 5604424.0}, {"date": "2025-11-18", "close": 3.9, "volume": 6336236.0}, {"date": "2025-11-19", "close": 3.77, "volume": 2748967.0}, {"date": "2025-11-20", "close": 3.73, "volume": 2134720.0}, {"date": "2025-11-21", "close": 3.85, "volume": 2352902.0}, {"date": "2025-11-24", "close": 3.81, "volume": 2612111.0}, {"date": "2025-11-25", "close": 3.76, "volume": 2312479.0}, {"date": "2025-11-26", "close": 3.76, "volume": 2526407.0}, {"date": "2025-11-28", "close": 3.64, "volume": 3042914.0}, {"date": "2025-12-01", "close": 3.65, "volume": 3394004.0}, {"date": "2025-12-02", "close": 3.67, "volume": 3101685.0}, {"date": "2025-12-03", "close": 3.74, "volume": 3285793.0}, {"date": "2025-12-04", "close": 3.74, "volume": 2899585.0}, {"date": "2025-12-05", "close": 3.74, "volume": 3534714.0}, {"date": "2025-12-08", "close": 3.57, "volume": 3653326.0}, {"date": "2025-12-09", "close": 3.53, "volume": 3126023.0}, {"date": "2025-12-10", "close": 3.48, "volume": 3961970.0}, {"date": "2025-12-11", "close": 3.45, "volume": 2526654.0}, {"date": "2025-12-12", "close": 3.43, "volume": 2169819.0}, {"date": "2025-12-15", "close": 3.5, "volume": 2962628.0}, {"date": "2025-12-16", "close": 3.45, "volume": 2993728.0}, {"date": "2025-12-17", "close": 3.46, "volume": 2377082.0}, {"date": "2025-12-18", "close": 3.38, "volume": 2324079.0}, {"date": "2025-12-19", "close": 3.37, "volume": 3275978.0}, {"date": "2025-12-22", "close": 3.42, "volume": 3773979.0}, {"date": "2025-12-23", "close": 3.38, "volume": 2163327.0}, {"date": "2025-12-24", "close": 3.39, "volume": 1645169.0}, {"date": "2025-12-26", "close": 3.43, "volume": 1823332.0}, {"date": "2025-12-29", "close": 3.48, "volume": 2395471.0}, {"date": "2025-12-30", "close": 3.42, "volume": 2457776.0}, {"date": "2025-12-31", "close": 3.44, "volume": 1698310.0}, {"date": "2026-01-02", "close": 3.37, "volume": 2500191.0}, {"date": "2026-01-05", "close": 3.41, "volume": 3939542.0}, {"date": "2026-01-06", "close": 3.45, "volume": 3201901.0}, {"date": "2026-01-07", "close": 3.76, "volume": 5721766.0}, {"date": "2026-01-08", "close": 3.9, "volume": 4938878.0}, {"date": "2026-01-09", "close": 3.91, "volume": 4191267.0}, {"date": "2026-01-12", "close": 3.96, "volume": 2719872.0}, {"date": "2026-01-13", "close": 4.06, "volume": 5031287.0}, {"date": "2026-01-14", "close": 4.06, "volume": 2752090.0}, {"date": "2026-01-15", "close": 4.09, "volume": 3321248.0}, {"date": "2026-01-16", "close": 4.09, "volume": 4753064.0}, {"date": "2026-01-20", "close": 4.06, "volume": 2345677.0}, {"date": "2026-01-21", "close": 4.09, "volume": 2645779.0}, {"date": "2026-01-22", "close": 4.01, "volume": 1659182.0}, {"date": "2026-01-23", "close": 4.06, "volume": 2431346.0}, {"date": "2026-01-26", "close": 4.04, "volume": 2296023.0}, {"date": "2026-01-27", "close": 4.1, "volume": 2449593.0}, {"date": "2026-01-28", "close": 4.19, "volume": 2802673.0}, {"date": "2026-01-29", "close": 4.22, "volume": 2436509.0}, {"date": "2026-01-30", "close": 4.16, "volume": 3098865.0}, {"date": "2026-02-02", "close": 4.18, "volume": 2236399.0}, {"date": "2026-02-03", "close": 4.24, "volume": 2277234.0}, {"date": "2026-02-04", "close": 4.16, "volume": 2998481.0}, {"date": "2026-02-05", "close": 4.17, "volume": 2882811.0}, {"date": "2026-02-06", "close": 4.26, "volume": 2501275.0}, {"date": "2026-02-09", "close": 4.25, "volume": 1545240.0}, {"date": "2026-02-10", "close": 4.32, "volume": 2773189.0}, {"date": "2026-02-11", "close": 4.5, "volume": 3868799.0}, {"date": "2026-02-12", "close": 4.46, "volume": 3196563.0}, {"date": "2026-02-13", "close": 4.54, "volume": 2327542.0}, {"date": "2026-02-17", "close": 4.62, "volume": 2926713.0}, {"date": "2026-02-18", "close": 4.73, "volume": 3740373.0}, {"date": "2026-02-19", "close": 4.83, "volume": 3578520.0}, {"date": "2026-02-20", "close": 4.93, "volume": 3609076.0}, {"date": "2026-02-23", "close": 4.92, "volume": 3039501.0}, {"date": "2026-02-24", "close": 5.0, "volume": 3825169.0}, {"date": "2026-02-25", "close": 5.04, "volume": 3981956.0}, {"date": "2026-02-26", "close": 5.4, "volume": 14389320.0}, {"date": "2026-02-27", "close": 5.73, "volume": 7338926.0}, {"date": "2026-03-02", "close": 5.96, "volume": 13061160.0}, {"date": "2026-03-03", "close": 5.78, "volume": 8876169.0}, {"date": "2026-03-04", "close": 5.78, "volume": 8463293.0}, {"date": "2026-03-05", "close": 5.58, "volume": 7105197.0}, {"date": "2026-03-06", "close": 5.62, "volume": 6235237.0}, {"date": "2026-03-09", "close": 5.63, "volume": 7555130.0}, {"date": "2026-03-10", "close": 5.37, "volume": 5849394.0}, {"date": "2026-03-11", "close": 5.24, "volume": 4308412.0}, {"date": "2026-03-12", "close": 4.97, "volume": 9170554.0}, {"date": "2026-03-13", "close": 5.02, "volume": 6856257.0}, {"date": "2026-03-16", "close": 5.3, "volume": 5286160.0}, {"date": "2026-03-17", "close": 5.25, "volume": 3380833.0}, {"date": "2026-03-18", "close": 5.42, "volume": 4756018.0}, {"date": "2026-03-19", "close": 5.49, "volume": 5174996.0}, {"date": "2026-03-20", "close": 5.25, "volume": 5988039.0}, {"date": "2026-03-23", "close": 5.47, "volume": 4247807.0}, {"date": "2026-03-24", "close": 5.79, "volume": 6392474.0}, {"date": "2026-03-25", "close": 5.54, "volume": 4718164.0}, {"date": "2026-03-26", "close": 5.59, "volume": 4588249.0}, {"date": "2026-03-27", "close": 5.66, "volume": 2985345.0}, {"date": "2026-03-30", "close": 5.71, "volume": 4586755.0}, {"date": "2026-03-31", "close": 5.86, "volume": 5498068.0}, {"date": "2026-04-01", "close": 5.73, "volume": 3887839.0}, {"date": "2026-04-02", "close": 6.15, "volume": 7350680.0}, {"date": "2026-04-06", "close": 6.18, "volume": 4777380.0}, {"date": "2026-04-07", "close": 5.94, "volume": 6159868.0}, {"date": "2026-04-08", "close": 5.99, "volume": 7827347.0}, {"date": "2026-04-09", "close": 5.94, "volume": 5416228.0}, {"date": "2026-04-10", "close": 5.72, "volume": 3672717.0}, {"date": "2026-04-13", "close": 5.84, "volume": 2957739.0}, {"date": "2026-04-14", "close": 5.71, "volume": 3601913.0}, {"date": "2026-04-15", "close": 5.89, "volume": 4104799.0}, {"date": "2026-04-16", "close": 5.86, "volume": 3255635.0}, {"date": "2026-04-17", "close": 6.03, "volume": 6364824.0}, {"date": "2026-04-20", "close": 6.06, "volume": 3418049.0}, {"date": "2026-04-21", "close": 5.82, "volume": 2669728.0}, {"date": "2026-04-22", "close": 5.51, "volume": 12180160.0}, {"date": "2026-04-23", "close": 5.45, "volume": 5869074.0}, {"date": "2026-04-24", "close": 5.54, "volume": 3616101.0}, {"date": "2026-04-27", "close": 5.65, "volume": 6574416.0}, {"date": "2026-04-28", "close": 5.62, "volume": 2747690.0}, {"date": "2026-04-29", "close": 5.53, "volume": 2946568.0}, {"date": "2026-04-30", "close": 5.58, "volume": 3301779.0}, {"date": "2026-05-01", "close": 5.76, "volume": 2946307.0}, {"date": "2026-05-04", "close": 5.74, "volume": 3230622.0}, {"date": "2026-05-05", "close": 5.95, "volume": 2885465.0}, {"date": "2026-05-06", "close": 5.77, "volume": 2723734.0}, {"date": "2026-05-07", "close": 5.86, "volume": 2712420.0}, {"date": "2026-05-08", "close": 5.92, "volume": 2247435.0}, {"date": "2026-05-11", "close": 5.82, "volume": 2998913.0}, {"date": "2026-05-12", "close": 5.83, "volume": 2069238.0}, {"date": "2026-05-13", "close": 5.6, "volume": 4017035.0}, {"date": "2026-05-14", "close": 5.51, "volume": 2486470.0}, {"date": "2026-05-15", "close": 5.47, "volume": 3548352.0}, {"date": "2026-05-18", "close": 5.5, "volume": 2002987.0}, {"date": "2026-05-19", "close": 5.52, "volume": 2195883.0}, {"date": "2026-05-20", "close": 5.6, "volume": 1776038.0}, {"date": "2026-05-21", "close": 5.5, "volume": 3581872.0}, {"date": "2026-05-22", "close": 5.4, "volume": 2976908.0}, {"date": "2026-05-26", "close": 5.33, "volume": 3108055.0}, {"date": "2026-05-27", "close": 5.22, "volume": 3391706.0}, {"date": "2026-05-28", "close": 5.04, "volume": 5993481.0}, {"date": "2026-05-29", "close": 5.15, "volume": 5059462.0}, {"date": "2026-06-01", "close": 5.27, "volume": 4356236.0}, {"date": "2026-06-02", "close": 5.24, "volume": 3185051.0}, {"date": "2026-06-03", "close": 5.22, "volume": 4332394.0}, {"date": "2026-06-04", "close": 5.26, "volume": 2422683.0}, {"date": "2026-06-05", "close": 5.39, "volume": 2725378.0}, {"date": "2026-06-08", "close": 5.31, "volume": 3300601.0}, {"date": "2026-06-09", "close": 5.32, "volume": 3327333.0}, {"date": "2026-06-10", "close": 5.18, "volume": 2980002.0}, {"date": "2026-06-11", "close": 5.15, "volume": 4118567.0}, {"date": "2026-06-12", "close": 5.56, "volume": 4335278.0}, {"date": "2026-06-15", "close": 5.44, "volume": 4266988.0}, {"date": "2026-06-16", "close": 5.52, "volume": 6603840.0}, {"date": "2026-06-17", "close": 5.57, "volume": 2600030.0}, {"date": "2026-06-18", "close": 5.85, "volume": 7113619.0}, {"date": "2026-06-22", "close": 6.21, "volume": 8797600.0}, {"date": "2026-06-23", "close": 6.46, "volume": 7887853.0}, {"date": "2026-06-24", "close": 6.47, "volume": 9928067.0}, {"date": "2026-06-25", "close": 6.26, "volume": 9167811.0}, {"date": "2026-06-26", "close": 5.85, "volume": 9432953.0}, {"date": "2026-06-29", "close": 5.78, "volume": 4527484.0}, {"date": "2026-06-30", "close": 5.54, "volume": 3995098.0}, {"date": "2026-07-01", "close": 5.56, "volume": 3543742.0}, {"date": "2026-07-02", "close": 5.81, "volume": 4252026.0}, {"date": "2026-07-06", "close": 5.83, "volume": 3180169.0}, {"date": "2026-07-07", "close": 5.89, "volume": 2276581.0}, {"date": "2026-07-08", "close": 6.06, "volume": 2846505.0}, {"date": "2026-07-09", "close": 5.9, "volume": 4462495.0}, {"date": "2026-07-10", "close": 6.17, "volume": 3237069.0}, {"date": "2026-07-13", "close": 6.09, "volume": 3186018.0}, {"date": "2026-07-14", "close": 6.29, "volume": 2954822.0}, {"date": "2026-07-15", "close": 6.16, "volume": 2286936.0}, {"date": "2026-07-16", "close": 6.2, "volume": 2714947.0}, {"date": "2026-07-17", "close": 6.05, "volume": 2923748.0}, {"date": "2026-07-20", "close": 6.16, "volume": 2494145.0}, {"date": "2026-07-21", "close": 6.47, "volume": 4177596.0}, {"date": "2026-07-22", "close": 6.36, "volume": 2533311.0}, {"date": "2026-07-23", "close": 6.42, "volume": 4047784.0}, {"date": "2026-07-24", "close": 6.45, "volume": 3785379.0}, {"date": "2026-07-27", "close": 6.46, "volume": 3302601.0}, {"date": "2026-07-28", "close": 6.39, "volume": 3175664.0}, {"date": "2026-07-29", "close": 6.41, "volume": 4483632.0}, {"date": "2026-07-30", "close": 6.66, "volume": 4846064.0}, {"date": "2026-07-31", "close": 6.53, "volume": 3034449.0}, {"date": "2026-08-03", "close": 6.43, "volume": 3058991.0}, {"date": "2026-08-04", "close": 6.26, "volume": 2767715.0}, {"date": "2026-08-05", "close": 6.13, "volume": 2468629.0}, {"date": "2026-08-06", "close": 6.4, "volume": 2850795.0}, {"date": "2026-08-07", "close": 6.46, "volume": 2090253.0}], "refreshing": true}