{"ticker": "NOK", "overview": {"cik": "924613", "ticker": "NOK", "name": "NOKIA CORP", "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "", "sic": "3663", "announcements": [{"form": "6-K", "date": "2026-08-07", "title": "FORM 6-K", "accession": "0001104659-26-092536", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002093", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "FORM 6-K", "accession": "0001104659-26-088006", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "FORM 6-K", "accession": "0001104659-26-086848", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001104659-26-086081", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "FORM 6-K", "accession": "0001104659-26-082674", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "FORM 6-K", "accession": "0001104659-26-082180", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001104659-26-079418", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "FORM 6-K", "accession": "0001104659-26-071683", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "FORM 6-K", "accession": "0001104659-26-070725", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001104659-26-068451", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "FORM 6-K", "accession": "0001104659-26-066359", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "FORM 6-K", "accession": "0001104659-26-065881", "price_sensitive": true}, {"form": "SD", "date": "2026-05-21", "title": "FORM SD", "accession": "0001341004-26-000025", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-20", "title": "FORM 6-K", "accession": "0001104659-26-064216", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0001104659-26-063103", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001104659-26-059674", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001265", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-04", "title": "FORM 6-K", "accession": "0001104659-26-054692", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0001104659-26-052312", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6-K", "accession": "0001104659-26-050119", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6-K", "accession": "0001104659-26-049877", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "FORM 6-K", "accession": "0001104659-26-045907", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-10", "title": "FORM 6-K", "accession": "0001104659-26-041817", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-09", "title": "FORM 6-K", "accession": "0001104659-26-041296", "price_sensitive": true}]}, "description": "NOKIA CORP trades as NOK on the NYSE, classified under Radio & Tv Broadcasting & Communications Equipment (SIC 3663). Privy Trades holds 14 insider filings for the company. The most recent filing on record is dated 6 August 2026.", "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": "NOK", "has_prices": true, "as_of": "2026-08-07", "last": 9.36, "prev_close": 9.43, "change": -0.07000000000000028, "change_pct": -0.007423117709437994, "session_volume": 50168590.0, "vwap_5": 9.58676172950062, "vwap_20": 9.91344423939275, "vwap_60": 13.027983335762817, "vwap_250": 10.059025247778585, "high_52w": 16.85, "low_52w": 5.87, "avg_volume_20": 98515807.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000315066-26-002093", "src": "13DG", "ticker": "NOK", "cik": "924613", "company": "NOKIA CORP", "company_raw": "NOKIA CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "", "headline": "FMR LLC moves to a 5.2% passive stake in NOK", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002093-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "HOUSE-2026-20034694-T2", "src": "CONGRESS", "ticker": "NOK", "cik": "", "company": "NOKIA CORP", "company_raw": "w\nSP Nokia Corporation Sponsored\nAmerican Depositary Shares", "who": "Hon. Laurel Lee", "who_key": "Hon. Laurel Lee", "role": "House \u00b7 FL15", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Laurel Lee offloads NOK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034694.pdf", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221206}, {"id": "HOUSE-2026-20034694-T4", "src": "CONGRESS", "ticker": "NOK", "cik": "", "company": "NOKIA CORP", "company_raw": "00\nF S: New\nSP Nokia Corporation Sponsored\nAmerican Depositary Shares", "who": "Hon. Laurel Lee", "who_key": "Hon. Laurel Lee", "role": "House \u00b7 FL15 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Laurel Lee sells NOK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034694.pdf", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221206}, {"id": "HOUSE-2026-20034694-T1", "src": "CONGRESS", "ticker": "NOK", "cik": "", "company": "NOKIA CORP", "company_raw": "n\nSP Nokia Corporation Sponsored\nAmerican Depositary Shares", "who": "Hon. Laurel Lee", "who_key": "Hon. Laurel Lee", "role": "House \u00b7 FL15", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Laurel Lee offloads NOK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034694.pdf", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "HOUSE-2026-20034694-T3", "src": "CONGRESS", "ticker": "NOK", "cik": "", "company": "NOKIA CORP", "company_raw": "Call option\nSP Nokia Corporation Sponsored\nAmerican Depositary Shares", "who": "Hon. Laurel Lee", "who_key": "Hon. Laurel Lee", "role": "House \u00b7 FL15 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Laurel Lee sells NOK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034694.pdf", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "13DG-0000315066-26-001265", "src": "13DG", "ticker": "NOK", "cik": "924613", "company": "NOKIA CORP", "company_raw": "NOKIA CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "", "headline": "FMR LLC takes a 6.2% passive stake in NOK", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001265-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-173", "src": "CONGRESS", "ticker": "NOK", "cik": "", "company": "NOKIA CORP", "company_raw": "Nokia Corporation Sponsored American Depositary Shares", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys NOK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313366}, {"id": "HOUSE-2025-20030891-T429", "src": "CONGRESS", "ticker": "NOK", "cik": "", "company": "NOKIA CORP", "company_raw": "Account 924\nSP Nokia Corporation Sponsored\nAmerican Depositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps NOK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725206}, {"id": "HOUSE-2025-20030891-T430", "src": "CONGRESS", "ticker": "NOK", "cik": "", "company": "NOKIA CORP", "company_raw": "Account 924\nSP Nokia Corporation Sponsored\nAmerican Depositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys NOK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733846}, {"id": "HOUSE-2023-20023404-T311", "src": "CONGRESS", "ticker": "NOK", "cik": "", "company": "NOKIA CORP", "company_raw": "rust > TLH ADR\nNokia Corporation Sponsored\nAmerican Depositary Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims NOK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744726}, {"id": "HOUSE-2023-20022653-T171", "src": "CONGRESS", "ticker": "NOK", "cik": "", "company": "NOKIA CORP", "company_raw": "erio Group LLC\nNokia Corporation Sponsored\nAmerican Depositary Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman buys NOK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-31", "timestamp": "2023-03-31", "mins": 1890166}, {"id": "SENATE-4b312925a9a648e1baab80010d8e2800-7", "src": "CONGRESS", "ticker": "NOK", "cik": "", "company": "NOKIA CORP", "company_raw": "Nokia Corporation Sponsored American Depositary Sh", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John W Hickenlooper sells NOK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4b312925-a9a6-48e1-baab-80010d8e2800/", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913206}, {"id": "HOUSE-2023-20022480-T64", "src": "CONGRESS", "ticker": "NOK", "cik": "", "company": "NOKIA CORP", "company_raw": "S\nD: ADR stock\nNokia Corporation Sponsored\nAmerican Depositary Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman buys NOK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf", "trade_date": "2023-02-27", "timestamp": "2023-02-27", "mins": 1936246}, {"id": "SENATE-4fc6484da9d04646a418beab49148783-2", "src": "CONGRESS", "ticker": "NOK", "cik": "", "company": "NOKIA CORP", "company_raw": "Nokia Corporation", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John W Hickenlooper picks up NOK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4fc6484d-a9d0-4646-a418-beab49148783/", "trade_date": "2021-06-03", "timestamp": "2021-06-03", "mins": 2849206}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002093", "src": "13DG", "ticker": "NOK", "cik": "924613", "company": "NOKIA CORP", "company_raw": "NOKIA CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "", "headline": "FMR LLC moves to a 5.2% passive stake in NOK", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002093-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000315066-26-001265", "src": "13DG", "ticker": "NOK", "cik": "924613", "company": "NOKIA CORP", "company_raw": "NOKIA CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "", "headline": "FMR LLC takes a 6.2% passive stake in NOK", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001265-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}], "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": "Nokia Corporation Sponsored American Depositary Shares", "new_value": "NOKIA CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000924613", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000924613", "applied": 1, "detected_at": "2026-10-26T09:58:03.309674"}]}, "key_people": [{"who": "Hon. Laurel Lee", "who_key": "Hon. Laurel Lee", "role": "House \u00b7 FL15", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 32004.0, "net": -32004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-06-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034694.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-06-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034694.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-05-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034694.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-05-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034694.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-06-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034694.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-03-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4b312925-a9a6-48e1-baab-80010d8e2800/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-06-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4fc6484d-a9d0-4646-a418-beab49148783/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-03-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4b312925-a9a6-48e1-baab-80010d8e2800/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-07", "title": "FORM 6-K", "accession": "0001104659-26-092536", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002093", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "FORM 6-K", "accession": "0001104659-26-088006", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "FORM 6-K", "accession": "0001104659-26-086848", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001104659-26-086081", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "FORM 6-K", "accession": "0001104659-26-082674", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "FORM 6-K", "accession": "0001104659-26-082180", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001104659-26-079418", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "FORM 6-K", "accession": "0001104659-26-071683", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "FORM 6-K", "accession": "0001104659-26-070725", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001104659-26-068451", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "FORM 6-K", "accession": "0001104659-26-066359", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "FORM 6-K", "accession": "0001104659-26-065881", "price_sensitive": true}, {"form": "SD", "date": "2026-05-21", "title": "FORM SD", "accession": "0001341004-26-000025", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-20", "title": "FORM 6-K", "accession": "0001104659-26-064216", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0001104659-26-063103", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001104659-26-059674", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001265", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-04", "title": "FORM 6-K", "accession": "0001104659-26-054692", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0001104659-26-052312", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6-K", "accession": "0001104659-26-050119", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6-K", "accession": "0001104659-26-049877", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "FORM 6-K", "accession": "0001104659-26-045907", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-10", "title": "FORM 6-K", "accession": "0001104659-26-041817", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-09", "title": "FORM 6-K", "accession": "0001104659-26-041296", "price_sensitive": true}], "performance": {"ticker": "NOK", "has_prices": true, "summary": {"n": 5, "avg": 0.7134464335319846, "win_rate": 1.0, "best": 1.0042826552462525, "worst": 0.17587939698492455, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 7.96, "return": 0.17587939698492455}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 5.28, "return": 0.7727272727272725}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-31", "score": 0.0, "ref_price": 4.91, "return": 0.9063136456211811}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-02-27", "score": 0.0, "ref_price": 4.67, "return": 1.0042826552462525}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 1001.0, "date": "2021-06-03", "score": 0.0, "ref_price": 5.48, "return": 0.7080291970802918}]}, "price_series": [{"date": "2016-08-08", "close": 5.51, "volume": 9541076.0}, {"date": "2016-08-09", "close": 5.65, "volume": 11538050.0}, {"date": "2016-08-10", "close": 5.69, "volume": 10615860.0}, {"date": "2016-08-11", "close": 5.7, "volume": 4891087.0}, {"date": "2016-08-12", "close": 5.74, "volume": 5644052.0}, {"date": "2016-08-15", "close": 5.8, "volume": 14298100.0}, {"date": "2016-08-16", "close": 5.78, "volume": 11825210.0}, {"date": "2016-08-17", "close": 5.69, "volume": 13173610.0}, {"date": "2016-08-18", "close": 5.75, "volume": 9550501.0}, {"date": "2016-08-19", "close": 5.67, "volume": 10907050.0}, {"date": "2016-08-22", "close": 5.65, "volume": 11524110.0}, {"date": "2016-08-23", "close": 5.71, "volume": 13775370.0}, {"date": "2016-08-24", "close": 5.75, "volume": 7299890.0}, {"date": "2016-08-25", "close": 5.7, "volume": 4586592.0}, {"date": "2016-08-26", "close": 5.69, "volume": 8050499.0}, {"date": "2016-08-29", "close": 5.69, "volume": 3092401.0}, {"date": "2016-08-30", "close": 5.74, "volume": 6603890.0}, {"date": "2016-08-31", "close": 5.67, "volume": 7524694.0}, {"date": "2016-09-01", "close": 5.66, "volume": 6698997.0}, {"date": "2016-09-02", "close": 5.76, "volume": 5520530.0}, {"date": "2016-09-06", "close": 5.74, "volume": 4780140.0}, {"date": "2016-09-07", "close": 5.87, "volume": 8343513.0}, {"date": "2016-09-08", "close": 5.83, "volume": 8230077.0}, {"date": "2016-09-09", "close": 5.7, "volume": 13606170.0}, {"date": "2016-09-12", "close": 5.68, "volume": 18312020.0}, {"date": "2016-09-13", "close": 5.6, "volume": 18870440.0}, {"date": "2016-09-14", "close": 5.5, "volume": 22156250.0}, {"date": "2016-09-15", "close": 5.56, "volume": 15613630.0}, {"date": "2016-09-16", "close": 5.47, "volume": 14984830.0}, {"date": "2016-09-19", "close": 5.51, "volume": 5608365.0}, {"date": "2016-09-20", "close": 5.5, "volume": 5179528.0}, {"date": "2016-09-21", "close": 5.58, "volume": 8012303.0}, {"date": "2016-09-22", "close": 5.74, "volume": 14041370.0}, {"date": "2016-09-23", "close": 5.66, "volume": 7359621.0}, {"date": "2016-09-26", "close": 5.62, "volume": 5833876.0}, {"date": "2016-09-27", "close": 5.71, "volume": 6156934.0}, {"date": "2016-09-28", "close": 5.74, "volume": 5129983.0}, {"date": "2016-09-29", "close": 5.72, "volume": 5826492.0}, {"date": "2016-09-30", "close": 5.79, "volume": 8956896.0}, {"date": "2016-10-03", "close": 5.75, "volume": 5647890.0}, {"date": "2016-10-04", "close": 5.78, "volume": 5806067.0}, {"date": "2016-10-05", "close": 5.71, "volume": 13046700.0}, {"date": "2016-10-06", "close": 5.54, "volume": 18084010.0}, {"date": "2016-10-07", "close": 5.49, "volume": 13812860.0}, {"date": "2016-10-10", "close": 5.53, "volume": 9067222.0}, {"date": "2016-10-11", "close": 5.39, "volume": 13911120.0}, {"date": "2016-10-12", "close": 5.09, "volume": 32038690.0}, {"date": "2016-10-13", "close": 4.94, "volume": 23210820.0}, {"date": "2016-10-14", "close": 4.95, "volume": 8422085.0}, {"date": "2016-10-17", "close": 4.97, "volume": 6318729.0}, {"date": "2016-10-18", "close": 5.02, "volume": 8454916.0}, {"date": "2016-10-19", "close": 4.98, "volume": 5479864.0}, {"date": "2016-10-20", "close": 5.0, "volume": 6488916.0}, {"date": "2016-10-21", "close": 4.92, "volume": 10176130.0}, {"date": "2016-10-24", "close": 4.97, "volume": 5757799.0}, {"date": "2016-10-25", "close": 4.97, "volume": 9113129.0}, {"date": "2016-10-26", "close": 5.16, "volume": 16722640.0}, {"date": "2016-10-27", "close": 4.73, "volume": 36396150.0}, {"date": "2016-10-28", "close": 4.56, "volume": 27189030.0}, {"date": "2016-10-31", "close": 4.48, "volume": 14432630.0}, {"date": "2016-11-01", "close": 4.44, "volume": 21471030.0}, {"date": "2016-11-02", "close": 4.44, "volume": 11709840.0}, {"date": "2016-11-03", "close": 4.39, "volume": 16905780.0}, {"date": "2016-11-04", "close": 4.31, "volume": 12419100.0}, {"date": "2016-11-07", "close": 4.44, "volume": 19612060.0}, {"date": "2016-11-08", "close": 4.44, "volume": 10484410.0}, {"date": "2016-11-09", "close": 4.45, "volume": 11165460.0}, {"date": "2016-11-10", "close": 4.49, "volume": 11343820.0}, {"date": "2016-11-11", "close": 4.42, "volume": 11799610.0}, {"date": "2016-11-14", "close": 4.31, "volume": 12622000.0}, {"date": "2016-11-15", "close": 4.14, "volume": 33785640.0}, {"date": "2016-11-16", "close": 4.12, "volume": 13834470.0}, {"date": "2016-11-17", "close": 4.15, "volume": 10605290.0}, {"date": "2016-11-18", "close": 4.16, "volume": 6631697.0}, {"date": "2016-11-21", "close": 4.17, "volume": 6049349.0}, {"date": "2016-11-22", "close": 4.19, "volume": 7697022.0}, {"date": "2016-11-23", "close": 4.19, "volume": 6471780.0}, {"date": "2016-11-25", "close": 4.33, "volume": 8090037.0}, {"date": "2016-11-28", "close": 4.26, "volume": 8120757.0}, {"date": "2016-11-29", "close": 4.29, "volume": 6298845.0}, {"date": "2016-11-30", "close": 4.3, "volume": 10201950.0}, {"date": "2016-12-01", "close": 4.25, "volume": 7047330.0}, {"date": "2016-12-02", "close": 4.23, "volume": 6893718.0}, {"date": "2016-12-05", "close": 4.51, "volume": 18411870.0}, {"date": "2016-12-06", "close": 4.57, "volume": 18244870.0}, {"date": "2016-12-07", "close": 4.7, "volume": 17705140.0}, {"date": "2016-12-08", "close": 4.58, "volume": 22289720.0}, {"date": "2016-12-09", "close": 4.62, "volume": 12020030.0}, {"date": "2016-12-12", "close": 4.63, "volume": 15787590.0}, {"date": "2016-12-13", "close": 4.74, "volume": 12147270.0}, {"date": "2016-12-14", "close": 4.7, "volume": 15085770.0}, {"date": "2016-12-15", "close": 4.72, "volume": 13168060.0}, {"date": "2016-12-16", "close": 4.88, "volume": 13242340.0}, {"date": "2016-12-19", "close": 4.89, "volume": 13689380.0}, {"date": "2016-12-20", "close": 4.9, "volume": 16270500.0}, {"date": "2016-12-21", "close": 4.76, "volume": 29811760.0}, {"date": "2016-12-22", "close": 4.72, "volume": 9596312.0}, {"date": "2016-12-23", "close": 4.88, "volume": 9609372.0}, {"date": "2016-12-27", "close": 4.91, "volume": 6411843.0}, {"date": "2016-12-28", "close": 4.8, "volume": 7877349.0}, {"date": "2016-12-29", "close": 4.83, "volume": 8880204.0}, {"date": "2016-12-30", "close": 4.81, "volume": 12206940.0}, {"date": "2017-01-03", "close": 4.77, "volume": 7882004.0}, {"date": "2017-01-04", "close": 4.84, "volume": 10246700.0}, {"date": "2017-01-05", "close": 4.9, "volume": 9878367.0}, {"date": "2017-01-06", "close": 4.92, "volume": 18077970.0}, {"date": "2017-01-09", "close": 4.83, "volume": 14555130.0}, {"date": "2017-01-10", "close": 4.84, "volume": 7722910.0}, {"date": "2017-01-11", "close": 4.78, "volume": 8970372.0}, {"date": "2017-01-12", "close": 4.7, "volume": 15229870.0}, {"date": "2017-01-13", "close": 4.75, "volume": 17208140.0}, {"date": "2017-01-17", "close": 4.74, "volume": 9241287.0}, {"date": "2017-01-18", "close": 4.69, "volume": 6642668.0}, {"date": "2017-01-19", "close": 4.74, "volume": 7660747.0}, {"date": "2017-01-20", "close": 4.76, "volume": 6354730.0}, {"date": "2017-01-23", "close": 4.68, "volume": 8760473.0}, {"date": "2017-01-24", "close": 4.67, "volume": 21808510.0}, {"date": "2017-01-25", "close": 4.62, "volume": 18004170.0}, {"date": "2017-01-26", "close": 4.72, "volume": 14519860.0}, {"date": "2017-01-27", "close": 4.64, "volume": 11950850.0}, {"date": "2017-01-30", "close": 4.54, "volume": 17066340.0}, {"date": "2017-01-31", "close": 4.52, "volume": 9483602.0}, {"date": "2017-02-01", "close": 4.57, "volume": 10437820.0}, {"date": "2017-02-02", "close": 4.82, "volume": 44649760.0}, {"date": "2017-02-03", "close": 4.83, "volume": 11863120.0}, {"date": "2017-02-06", "close": 4.75, "volume": 13365190.0}, {"date": "2017-02-07", "close": 4.86, "volume": 11125540.0}, {"date": "2017-02-08", "close": 4.88, "volume": 8520271.0}, {"date": "2017-02-09", "close": 4.89, "volume": 12750490.0}, {"date": "2017-02-10", "close": 4.88, "volume": 6967324.0}, {"date": "2017-02-13", "close": 4.96, "volume": 15402500.0}, {"date": "2017-02-14", "close": 4.97, "volume": 7870357.0}, {"date": "2017-02-15", "close": 5.0, "volume": 12326420.0}, {"date": "2017-02-16", "close": 5.07, "volume": 14643080.0}, {"date": "2017-02-17", "close": 5.05, "volume": 7214062.0}, {"date": "2017-02-21", "close": 5.09, "volume": 15019040.0}, {"date": "2017-02-22", "close": 5.1, "volume": 16663630.0}, {"date": "2017-02-23", "close": 5.15, "volume": 21959730.0}, {"date": "2017-02-24", "close": 5.14, "volume": 11572420.0}, {"date": "2017-02-27", "close": 5.18, "volume": 11381920.0}, {"date": "2017-02-28", "close": 5.14, "volume": 9254556.0}, {"date": "2017-03-01", "close": 5.26, "volume": 20313760.0}, {"date": "2017-03-02", "close": 5.22, "volume": 19056930.0}, {"date": "2017-03-03", "close": 5.28, "volume": 12000190.0}, {"date": "2017-03-06", "close": 5.28, "volume": 7381861.0}, {"date": "2017-03-07", "close": 5.23, "volume": 8366745.0}, {"date": "2017-03-08", "close": 5.18, "volume": 8484386.0}, {"date": "2017-03-09", "close": 5.28, "volume": 6836909.0}, {"date": "2017-03-10", "close": 5.37, "volume": 9749628.0}, {"date": "2017-03-13", "close": 5.36, "volume": 6772650.0}, {"date": "2017-03-14", "close": 5.34, "volume": 4769627.0}, {"date": "2017-03-15", "close": 5.37, "volume": 8469547.0}, {"date": "2017-03-16", "close": 5.45, "volume": 10505980.0}, {"date": "2017-03-17", "close": 5.46, "volume": 9137022.0}, {"date": "2017-03-20", "close": 5.54, "volume": 18719840.0}, {"date": "2017-03-21", "close": 5.4, "volume": 18328010.0}, {"date": "2017-03-22", "close": 5.39, "volume": 14701850.0}, {"date": "2017-03-23", "close": 5.38, "volume": 7049360.0}, {"date": "2017-03-24", "close": 5.37, "volume": 7707741.0}, {"date": "2017-03-27", "close": 5.46, "volume": 11703100.0}, {"date": "2017-03-28", "close": 5.4, "volume": 14204350.0}, {"date": "2017-03-29", "close": 5.36, "volume": 10610140.0}, {"date": "2017-03-30", "close": 5.33, "volume": 8437597.0}, {"date": "2017-03-31", "close": 5.42, "volume": 8720593.0}, {"date": "2017-04-03", "close": 5.33, "volume": 8906437.0}, {"date": "2017-04-04", "close": 5.36, "volume": 8675189.0}, {"date": "2017-04-05", "close": 5.18, "volume": 14429690.0}, {"date": "2017-04-06", "close": 5.23, "volume": 10636600.0}, {"date": "2017-04-07", "close": 5.28, "volume": 5653239.0}, {"date": "2017-04-10", "close": 5.31, "volume": 6250437.0}, {"date": "2017-04-11", "close": 5.27, "volume": 8194725.0}, {"date": "2017-04-12", "close": 5.28, "volume": 10324520.0}, {"date": "2017-04-13", "close": 5.22, "volume": 7600057.0}, {"date": "2017-04-17", "close": 5.26, "volume": 3126772.0}, {"date": "2017-04-18", "close": 5.23, "volume": 6489946.0}, {"date": "2017-04-19", "close": 5.17, "volume": 11528580.0}, {"date": "2017-04-20", "close": 5.27, "volume": 20536770.0}, {"date": "2017-04-21", "close": 5.22, "volume": 14189640.0}, {"date": "2017-04-24", "close": 5.38, "volume": 27273110.0}, {"date": "2017-04-25", "close": 5.43, "volume": 23606500.0}, {"date": "2017-04-26", "close": 5.37, "volume": 23213210.0}, {"date": "2017-04-27", "close": 5.72, "volume": 62358160.0}, {"date": "2017-04-28", "close": 5.73, "volume": 30800690.0}, {"date": "2017-05-01", "close": 5.77, "volume": 11869320.0}, {"date": "2017-05-02", "close": 5.84, "volume": 26115530.0}, {"date": "2017-05-03", "close": 5.88, "volume": 13685670.0}, {"date": "2017-05-04", "close": 6.03, "volume": 19675190.0}, {"date": "2017-05-05", "close": 6.18, "volume": 30513890.0}, {"date": "2017-05-08", "close": 6.13, "volume": 19731300.0}, {"date": "2017-05-09", "close": 6.18, "volume": 17096490.0}, {"date": "2017-05-10", "close": 6.14, "volume": 22212440.0}, {"date": "2017-05-11", "close": 6.12, "volume": 16353840.0}, {"date": "2017-05-12", "close": 6.17, "volume": 8923354.0}, {"date": "2017-05-15", "close": 6.21, "volume": 11904420.0}, {"date": "2017-05-16", "close": 6.28, "volume": 11780930.0}, {"date": "2017-05-17", "close": 6.11, "volume": 17807800.0}, {"date": "2017-05-18", "close": 6.11, "volume": 22596430.0}, {"date": "2017-05-19", "close": 6.18, "volume": 15207960.0}, {"date": "2017-05-22", "close": 6.21, "volume": 21737560.0}, {"date": "2017-05-23", "close": 6.54, "volume": 40420460.0}, {"date": "2017-05-24", "close": 6.39, "volume": 31001270.0}, {"date": "2017-05-25", "close": 6.4, "volume": 17938800.0}, {"date": "2017-05-26", "close": 6.38, "volume": 11263820.0}, {"date": "2017-05-30", "close": 6.34, "volume": 16104340.0}, {"date": "2017-05-31", "close": 6.32, "volume": 19869350.0}, {"date": "2017-06-01", "close": 6.49, "volume": 20838300.0}, {"date": "2017-06-02", "close": 6.55, "volume": 14477620.0}, {"date": "2017-06-05", "close": 6.54, "volume": 13736470.0}, {"date": "2017-06-06", "close": 6.46, "volume": 15317320.0}, {"date": "2017-06-07", "close": 6.54, "volume": 17057670.0}, {"date": "2017-06-08", "close": 6.52, "volume": 13077480.0}, {"date": "2017-06-09", "close": 6.4, "volume": 21430760.0}, {"date": "2017-06-12", "close": 6.35, "volume": 20016570.0}, {"date": "2017-06-13", "close": 6.42, "volume": 12231840.0}, {"date": "2017-06-14", "close": 6.38, "volume": 17567660.0}, {"date": "2017-06-15", "close": 6.33, "volume": 14324640.0}, {"date": "2017-06-16", "close": 6.4, "volume": 11104740.0}, {"date": "2017-06-19", "close": 6.46, "volume": 11765390.0}, {"date": "2017-06-20", "close": 6.37, "volume": 14036860.0}, {"date": "2017-06-21", "close": 6.39, "volume": 13080690.0}, {"date": "2017-06-22", "close": 6.38, "volume": 11325590.0}, {"date": "2017-06-23", "close": 6.39, "volume": 10136440.0}, {"date": "2017-06-26", "close": 6.34, "volume": 14180550.0}, {"date": "2017-06-27", "close": 6.28, "volume": 11388200.0}, {"date": "2017-06-28", "close": 6.36, "volume": 16737720.0}, {"date": "2017-06-29", "close": 6.17, "volume": 21630270.0}, {"date": "2017-06-30", "close": 6.16, "volume": 13370660.0}, {"date": "2017-07-03", "close": 6.15, "volume": 6618108.0}, {"date": "2017-07-05", "close": 6.22, "volume": 14404300.0}, {"date": "2017-07-06", "close": 6.14, "volume": 14174000.0}, {"date": "2017-07-07", "close": 6.25, "volume": 11906010.0}, {"date": "2017-07-10", "close": 6.26, "volume": 10418530.0}, {"date": "2017-07-11", "close": 6.24, "volume": 11783500.0}, {"date": "2017-07-12", "close": 6.34, "volume": 11560070.0}, {"date": "2017-07-13", "close": 6.33, "volume": 10371200.0}, {"date": "2017-07-14", "close": 6.33, "volume": 7725451.0}, {"date": "2017-07-17", "close": 6.31, "volume": 7178365.0}, {"date": "2017-07-18", "close": 6.14, "volume": 12397360.0}, {"date": "2017-07-19", "close": 6.22, "volume": 8283561.0}, {"date": "2017-07-20", "close": 6.26, "volume": 9905527.0}, {"date": "2017-07-21", "close": 6.2, "volume": 9102245.0}, {"date": "2017-07-24", "close": 6.23, "volume": 7805083.0}, {"date": "2017-07-25", "close": 6.16, "volume": 12312910.0}, {"date": "2017-07-26", "close": 6.17, "volume": 12334860.0}, {"date": "2017-07-27", "close": 6.37, "volume": 27359830.0}, {"date": "2017-07-28", "close": 6.4, "volume": 17282830.0}, {"date": "2017-07-31", "close": 6.39, "volume": 21628420.0}, {"date": "2017-08-01", "close": 6.54, "volume": 19082230.0}, {"date": "2017-08-02", "close": 6.52, "volume": 9978072.0}, {"date": "2017-08-03", "close": 6.54, "volume": 7388104.0}, {"date": "2017-08-04", "close": 6.52, "volume": 7333306.0}, {"date": "2017-08-07", "close": 6.5, "volume": 8400150.0}, {"date": "2017-08-08", "close": 6.44, "volume": 9145743.0}, {"date": "2017-08-09", "close": 6.36, "volume": 7386569.0}, {"date": "2017-08-10", "close": 6.25, "volume": 11458440.0}, {"date": "2017-08-11", "close": 6.26, "volume": 9597004.0}, {"date": "2017-08-14", "close": 6.33, "volume": 6439973.0}, {"date": "2017-08-15", "close": 6.33, "volume": 5114401.0}, {"date": "2017-08-16", "close": 6.36, "volume": 5495658.0}, {"date": "2017-08-17", "close": 6.25, "volume": 10615400.0}, {"date": "2017-08-18", "close": 6.19, "volume": 10104210.0}, {"date": "2017-08-21", "close": 6.15, "volume": 7109890.0}, {"date": "2017-08-22", "close": 6.23, "volume": 5143774.0}, {"date": "2017-08-23", "close": 6.25, "volume": 9144304.0}, {"date": "2017-08-24", "close": 6.16, "volume": 13842180.0}, {"date": "2017-08-25", "close": 6.21, "volume": 9584011.0}, {"date": "2017-08-28", "close": 6.21, "volume": 6848093.0}, {"date": "2017-08-29", "close": 6.2, "volume": 7420122.0}, {"date": "2017-08-30", "close": 6.18, "volume": 7773096.0}, {"date": "2017-08-31", "close": 6.18, "volume": 7805692.0}, {"date": "2017-09-01", "close": 6.22, "volume": 6045419.0}, {"date": "2017-09-05", "close": 6.1, "volume": 15638950.0}, {"date": "2017-09-06", "close": 6.16, "volume": 9978063.0}, {"date": "2017-09-07", "close": 6.19, "volume": 12460380.0}, {"date": "2017-09-08", "close": 5.99, "volume": 17434060.0}, {"date": "2017-09-11", "close": 6.08, "volume": 11623550.0}, {"date": "2017-09-12", "close": 6.09, "volume": 14846410.0}, {"date": "2017-09-13", "close": 6.02, "volume": 7385720.0}, {"date": "2017-09-14", "close": 6.01, "volume": 7923302.0}, {"date": "2017-09-15", "close": 6.16, "volume": 18842300.0}, {"date": "2017-09-18", "close": 6.21, "volume": 14684520.0}, {"date": "2017-09-19", "close": 6.22, "volume": 13112700.0}, {"date": "2017-09-20", "close": 6.18, "volume": 13618450.0}, {"date": "2017-09-21", "close": 6.05, "volume": 16486450.0}, {"date": "2017-09-22", "close": 6.0, "volume": 14153840.0}, {"date": "2017-09-25", "close": 5.93, "volume": 10401250.0}, {"date": "2017-09-26", "close": 5.92, "volume": 12209860.0}, {"date": "2017-09-27", "close": 5.88, "volume": 12604190.0}, {"date": "2017-09-28", "close": 5.9, "volume": 7993011.0}, {"date": "2017-09-29", "close": 5.98, "volume": 9594598.0}, {"date": "2017-10-02", "close": 5.98, "volume": 10976360.0}, {"date": "2017-10-03", "close": 5.97, "volume": 6754015.0}, {"date": "2017-10-04", "close": 5.92, "volume": 7369699.0}, {"date": "2017-10-05", "close": 5.93, "volume": 6410197.0}, {"date": "2017-10-06", "close": 5.91, "volume": 7151337.0}, {"date": "2017-10-09", "close": 5.92, "volume": 5546386.0}, {"date": "2017-10-10", "close": 5.92, "volume": 13350960.0}, {"date": "2017-10-11", "close": 5.88, "volume": 7702244.0}, {"date": "2017-10-12", "close": 5.83, "volume": 8778233.0}, {"date": "2017-10-13", "close": 5.93, "volume": 10651740.0}, {"date": "2017-10-16", "close": 5.87, "volume": 7181889.0}, {"date": "2017-10-17", "close": 5.83, "volume": 6370795.0}, {"date": "2017-10-18", "close": 5.86, "volume": 4605602.0}, {"date": "2017-10-19", "close": 5.82, "volume": 6488633.0}, {"date": "2017-10-20", "close": 6.08, "volume": 18360810.0}, {"date": "2017-10-23", "close": 6.03, "volume": 7989926.0}, {"date": "2017-10-24", "close": 5.99, "volume": 5795948.0}, {"date": "2017-10-25", "close": 6.05, "volume": 14476100.0}, {"date": "2017-10-26", "close": 4.76, "volume": 75353090.0}, {"date": "2017-10-27", "close": 4.91, "volume": 43810070.0}, {"date": "2017-10-30", "close": 4.82, "volume": 20409940.0}, {"date": "2017-10-31", "close": 4.89, "volume": 15207100.0}, {"date": "2017-11-01", "close": 4.94, "volume": 15601090.0}, {"date": "2017-11-02", "close": 5.03, "volume": 12914240.0}, {"date": "2017-11-03", "close": 4.97, "volume": 10048230.0}, {"date": "2017-11-06", "close": 5.09, "volume": 21454890.0}, {"date": "2017-11-07", "close": 5.05, "volume": 27925450.0}, {"date": "2017-11-08", "close": 5.05, "volume": 16214850.0}, {"date": "2017-11-09", "close": 4.96, "volume": 18512540.0}, {"date": "2017-11-10", "close": 4.91, "volume": 19809870.0}, {"date": "2017-11-13", "close": 4.86, "volume": 10543260.0}, {"date": "2017-11-14", "close": 4.83, "volume": 8623133.0}, {"date": "2017-11-15", "close": 4.84, "volume": 15281110.0}, {"date": "2017-11-16", "close": 4.92, "volume": 14749020.0}, {"date": "2017-11-17", "close": 4.94, "volume": 8117695.0}, {"date": "2017-11-20", "close": 5.01, "volume": 17628340.0}, {"date": "2017-11-21", "close": 5.05, "volume": 15375610.0}, {"date": "2017-11-22", "close": 5.05, "volume": 7395462.0}, {"date": "2017-11-24", "close": 5.08, "volume": 3944707.0}, {"date": "2017-11-27", "close": 5.01, "volume": 9255534.0}, {"date": "2017-11-28", "close": 5.05, "volume": 12832250.0}, {"date": "2017-11-29", "close": 5.02, "volume": 21248000.0}, {"date": "2017-11-30", "close": 5.01, "volume": 16614280.0}, {"date": "2017-12-01", "close": 4.95, "volume": 11759880.0}, {"date": "2017-12-04", "close": 4.74, "volume": 18383310.0}, {"date": "2017-12-05", "close": 4.7, "volume": 14753100.0}, {"date": "2017-12-06", "close": 4.72, "volume": 10901520.0}, {"date": "2017-12-07", "close": 4.63, "volume": 15909550.0}, {"date": "2017-12-08", "close": 4.64, "volume": 9519868.0}, {"date": "2017-12-11", "close": 4.58, "volume": 19686210.0}, {"date": "2017-12-12", "close": 4.55, "volume": 17250230.0}, {"date": "2017-12-13", "close": 4.68, "volume": 18893650.0}, {"date": "2017-12-14", "close": 4.61, "volume": 7906350.0}, {"date": "2017-12-15", "close": 4.61, "volume": 19008600.0}, {"date": "2017-12-18", "close": 4.69, "volume": 8308942.0}, {"date": "2017-12-19", "close": 4.67, "volume": 6291896.0}, {"date": "2017-12-20", "close": 4.62, "volume": 11685260.0}, {"date": "2017-12-21", "close": 4.79, "volume": 23140060.0}, {"date": "2017-12-22", "close": 4.78, "volume": 7492329.0}, {"date": "2017-12-26", "close": 4.78, "volume": 7644077.0}, {"date": "2017-12-27", "close": 4.73, "volume": 11002510.0}, {"date": "2017-12-28", "close": 4.71, "volume": 9538133.0}, {"date": "2017-12-29", "close": 4.66, "volume": 10835220.0}, {"date": "2018-01-02", "close": 4.76, "volume": 11233180.0}, {"date": "2018-01-03", "close": 4.83, "volume": 9007171.0}, {"date": "2018-01-04", "close": 4.89, "volume": 9889880.0}, {"date": "2018-01-05", "close": 4.92, "volume": 14408460.0}, {"date": "2018-01-08", "close": 4.88, "volume": 10336980.0}, {"date": "2018-01-09", "close": 4.9, "volume": 8067031.0}, {"date": "2018-01-10", "close": 4.85, "volume": 16296400.0}, {"date": "2018-01-11", "close": 4.82, "volume": 9874385.0}, {"date": "2018-01-12", "close": 4.87, "volume": 7046592.0}, {"date": "2018-01-16", "close": 4.96, "volume": 12399190.0}, {"date": "2018-01-17", "close": 4.95, "volume": 10799310.0}, {"date": "2018-01-18", "close": 4.84, "volume": 16379020.0}, {"date": "2018-01-19", "close": 4.84, "volume": 12564140.0}, {"date": "2018-01-22", "close": 4.9, "volume": 16069310.0}, {"date": "2018-01-23", "close": 4.92, "volume": 6853661.0}, {"date": "2018-01-24", "close": 4.91, "volume": 12962990.0}, {"date": "2018-01-25", "close": 4.8, "volume": 23502100.0}, {"date": "2018-01-26", "close": 4.81, "volume": 21352790.0}, {"date": "2018-01-29", "close": 4.96, "volume": 35352470.0}, {"date": "2018-01-30", "close": 4.96, "volume": 11555190.0}, {"date": "2018-01-31", "close": 4.81, "volume": 26246360.0}, {"date": "2018-02-01", "close": 5.4, "volume": 68404900.0}, {"date": "2018-02-02", "close": 5.4, "volume": 33158130.0}, {"date": "2018-02-05", "close": 5.32, "volume": 38113150.0}, {"date": "2018-02-06", "close": 5.51, "volume": 54178010.0}, {"date": "2018-02-07", "close": 5.51, "volume": 25094740.0}, {"date": "2018-02-08", "close": 5.36, "volume": 26381850.0}, {"date": "2018-02-09", "close": 5.4, "volume": 27551150.0}, {"date": "2018-02-12", "close": 5.51, "volume": 18393980.0}, {"date": "2018-02-13", "close": 5.51, "volume": 13047600.0}, {"date": "2018-02-14", "close": 5.65, "volume": 23123070.0}, {"date": "2018-02-15", "close": 5.73, "volume": 18948020.0}, {"date": "2018-02-16", "close": 5.76, "volume": 19576340.0}, {"date": "2018-02-20", "close": 5.73, "volume": 14894800.0}, {"date": "2018-02-21", "close": 5.69, "volume": 17740410.0}, {"date": "2018-02-22", "close": 5.71, "volume": 13451950.0}, {"date": "2018-02-23", "close": 5.8, "volume": 16355340.0}, {"date": "2018-02-26", "close": 5.93, "volume": 11659890.0}, {"date": "2018-02-27", "close": 5.87, "volume": 17201830.0}, {"date": "2018-02-28", "close": 5.8, "volume": 11083800.0}, {"date": "2018-03-01", "close": 5.76, "volume": 16240890.0}, {"date": "2018-03-02", "close": 5.77, "volume": 11248970.0}, {"date": "2018-03-05", "close": 5.85, "volume": 9388654.0}, {"date": "2018-03-06", "close": 5.82, "volume": 10936570.0}, {"date": "2018-03-07", "close": 5.88, "volume": 13857580.0}, {"date": "2018-03-08", "close": 5.87, "volume": 10849270.0}, {"date": "2018-03-09", "close": 5.89, "volume": 7642501.0}, {"date": "2018-03-12", "close": 5.93, "volume": 7851032.0}, {"date": "2018-03-13", "close": 5.86, "volume": 11581520.0}, {"date": "2018-03-14", "close": 5.82, "volume": 17243600.0}, {"date": "2018-03-15", "close": 5.76, "volume": 13826290.0}, {"date": "2018-03-16", "close": 5.73, "volume": 10492270.0}, {"date": "2018-03-19", "close": 5.72, "volume": 13238980.0}, {"date": "2018-03-20", "close": 5.75, "volume": 10604590.0}, {"date": "2018-03-21", "close": 5.71, "volume": 21324090.0}, {"date": "2018-03-22", "close": 5.5, "volume": 14221690.0}, {"date": "2018-03-23", "close": 5.46, "volume": 17111350.0}, {"date": "2018-03-26", "close": 5.54, "volume": 14439310.0}, {"date": "2018-03-27", "close": 5.44, "volume": 16561600.0}, {"date": "2018-03-28", "close": 5.43, "volume": 19071020.0}, {"date": "2018-03-29", "close": 5.47, "volume": 11063900.0}, {"date": "2018-04-02", "close": 5.39, "volume": 9028549.0}, {"date": "2018-04-03", "close": 5.42, "volume": 11814710.0}, {"date": "2018-04-04", "close": 5.43, "volume": 11372360.0}, {"date": "2018-04-05", "close": 5.41, "volume": 11574920.0}, {"date": "2018-04-06", "close": 5.39, "volume": 13610070.0}, {"date": "2018-04-09", "close": 5.41, "volume": 8937049.0}, {"date": "2018-04-10", "close": 5.52, "volume": 18567020.0}, {"date": "2018-04-11", "close": 5.57, "volume": 14004200.0}, {"date": "2018-04-12", "close": 5.56, "volume": 11083700.0}, {"date": "2018-04-13", "close": 5.52, "volume": 8669954.0}, {"date": "2018-04-16", "close": 5.61, "volume": 12229720.0}, {"date": "2018-04-17", "close": 5.86, "volume": 24851080.0}, {"date": "2018-04-18", "close": 5.85, "volume": 7309797.0}, {"date": "2018-04-19", "close": 5.83, "volume": 10763390.0}, {"date": "2018-04-20", "close": 5.96, "volume": 24387070.0}, {"date": "2018-04-23", "close": 5.89, "volume": 11420950.0}, {"date": "2018-04-24", "close": 5.93, "volume": 13293160.0}, {"date": "2018-04-25", "close": 5.92, "volume": 26453020.0}, {"date": "2018-04-26", "close": 5.87, "volume": 44361170.0}, {"date": "2018-04-27", "close": 5.96, "volume": 18985660.0}, {"date": "2018-04-30", "close": 6.01, "volume": 19855820.0}, {"date": "2018-05-01", "close": 5.93, "volume": 12682570.0}, {"date": "2018-05-02", "close": 5.78, "volume": 20608780.0}, {"date": "2018-05-03", "close": 5.89, "volume": 13567140.0}, {"date": "2018-05-04", "close": 6.1, "volume": 21310120.0}, {"date": "2018-05-07", "close": 6.19, "volume": 11846320.0}, {"date": "2018-05-08", "close": 6.27, "volume": 15803750.0}, {"date": "2018-05-09", "close": 6.35, "volume": 12254810.0}, {"date": "2018-05-10", "close": 6.35, "volume": 12546940.0}, {"date": "2018-05-11", "close": 6.38, "volume": 11567930.0}, {"date": "2018-05-14", "close": 6.3, "volume": 26716880.0}, {"date": "2018-05-15", "close": 6.26, "volume": 10518230.0}, {"date": "2018-05-16", "close": 6.24, "volume": 8481075.0}, {"date": "2018-05-17", "close": 6.19, "volume": 8509973.0}, {"date": "2018-05-18", "close": 6.2, "volume": 9289949.0}, {"date": "2018-05-21", "close": 6.24, "volume": 6046217.0}, {"date": "2018-05-22", "close": 6.2, "volume": 8291588.0}, {"date": "2018-05-23", "close": 6.09, "volume": 11515650.0}, {"date": "2018-05-24", "close": 6.09, "volume": 8673098.0}, {"date": "2018-05-25", "close": 6.14, "volume": 19288940.0}, {"date": "2018-05-29", "close": 5.95, "volume": 32512540.0}, {"date": "2018-05-30", "close": 5.97, "volume": 18301340.0}, {"date": "2018-05-31", "close": 5.79, "volume": 20107700.0}, {"date": "2018-06-01", "close": 5.85, "volume": 12903710.0}, {"date": "2018-06-04", "close": 5.93, "volume": 11760770.0}, {"date": "2018-06-05", "close": 5.9, "volume": 12669130.0}, {"date": "2018-06-06", "close": 5.89, "volume": 12227640.0}, {"date": "2018-06-07", "close": 5.84, "volume": 10621680.0}, {"date": "2018-06-08", "close": 5.84, "volume": 7495594.0}, {"date": "2018-06-11", "close": 5.9, "volume": 8054036.0}, {"date": "2018-06-12", "close": 5.93, "volume": 10247990.0}, {"date": "2018-06-13", "close": 6.08, "volume": 17026450.0}, {"date": "2018-06-14", "close": 6.11, "volume": 10371500.0}, {"date": "2018-06-15", "close": 6.12, "volume": 11341060.0}, {"date": "2018-06-18", "close": 6.06, "volume": 15348010.0}, {"date": "2018-06-19", "close": 5.96, "volume": 23450550.0}, {"date": "2018-06-20", "close": 5.97, "volume": 20032300.0}, {"date": "2018-06-21", "close": 5.91, "volume": 16293990.0}, {"date": "2018-06-22", "close": 5.95, "volume": 14082720.0}, {"date": "2018-06-25", "close": 5.83, "volume": 18171690.0}, {"date": "2018-06-26", "close": 5.83, "volume": 16130010.0}, {"date": "2018-06-27", "close": 5.73, "volume": 18466000.0}, {"date": "2018-06-28", "close": 5.71, "volume": 16003710.0}, {"date": "2018-06-29", "close": 5.75, "volume": 9961290.0}, {"date": "2018-07-02", "close": 5.65, "volume": 12533830.0}, {"date": "2018-07-03", "close": 5.68, "volume": 8570561.0}, {"date": "2018-07-05", "close": 5.73, "volume": 11287160.0}, {"date": "2018-07-06", "close": 5.76, "volume": 16110540.0}, {"date": "2018-07-09", "close": 5.85, "volume": 14220350.0}, {"date": "2018-07-10", "close": 5.95, "volume": 9702753.0}, {"date": "2018-07-11", "close": 5.84, "volume": 12723520.0}, {"date": "2018-07-12", "close": 5.9, "volume": 14318030.0}, {"date": "2018-07-13", "close": 5.81, "volume": 14247030.0}, {"date": "2018-07-16", "close": 5.88, "volume": 10086420.0}, {"date": "2018-07-17", "close": 5.81, "volume": 7242046.0}, {"date": "2018-07-18", "close": 6.04, "volume": 28866210.0}, {"date": "2018-07-19", "close": 5.96, "volume": 16459970.0}, {"date": "2018-07-20", "close": 5.97, "volume": 12249650.0}, {"date": "2018-07-23", "close": 5.94, "volume": 12864420.0}, {"date": "2018-07-24", "close": 5.9, "volume": 17437040.0}, {"date": "2018-07-25", "close": 5.98, "volume": 20697240.0}, {"date": "2018-07-26", "close": 5.55, "volume": 62182610.0}, {"date": "2018-07-27", "close": 5.4, "volume": 31219860.0}, {"date": "2018-07-30", "close": 5.5, "volume": 27313330.0}, {"date": "2018-07-31", "close": 5.4, "volume": 17329060.0}, {"date": "2018-08-01", "close": 5.43, "volume": 14738960.0}, {"date": "2018-08-02", "close": 5.37, "volume": 15194980.0}, {"date": "2018-08-03", "close": 5.36, "volume": 7753021.0}, {"date": "2018-08-06", "close": 5.32, "volume": 12103110.0}, {"date": "2018-08-07", "close": 5.39, "volume": 14356800.0}, {"date": "2018-08-08", "close": 5.39, "volume": 8012796.0}, {"date": "2018-08-09", "close": 5.36, "volume": 7032563.0}, {"date": "2018-08-10", "close": 5.22, "volume": 10929810.0}, {"date": "2018-08-13", "close": 5.19, "volume": 4262271.0}, {"date": "2018-08-14", "close": 5.2, "volume": 7490063.0}, {"date": "2018-08-15", "close": 5.09, "volume": 12767380.0}, {"date": "2018-08-16", "close": 5.15, "volume": 9123146.0}, {"date": "2018-08-17", "close": 5.23, "volume": 12160980.0}, {"date": "2018-08-20", "close": 5.25, "volume": 11653260.0}, {"date": "2018-08-21", "close": 5.36, "volume": 9846186.0}, {"date": "2018-08-22", "close": 5.41, "volume": 9433862.0}, {"date": "2018-08-23", "close": 5.43, "volume": 8697737.0}, {"date": "2018-08-24", "close": 5.58, "volume": 10078460.0}, {"date": "2018-08-27", "close": 5.71, "volume": 9109973.0}, {"date": "2018-08-28", "close": 5.73, "volume": 10008540.0}, {"date": "2018-08-29", "close": 5.71, "volume": 6502727.0}, {"date": "2018-08-30", "close": 5.62, "volume": 6645054.0}, {"date": "2018-08-31", "close": 5.55, "volume": 5493652.0}, {"date": "2018-09-04", "close": 5.51, "volume": 7070556.0}, {"date": "2018-09-05", "close": 5.4, "volume": 11584040.0}, {"date": "2018-09-06", "close": 5.39, "volume": 6491664.0}, {"date": "2018-09-07", "close": 5.32, "volume": 14144870.0}, {"date": "2018-09-10", "close": 5.39, "volume": 6894032.0}, {"date": "2018-09-11", "close": 5.36, "volume": 4148346.0}, {"date": "2018-09-12", "close": 5.31, "volume": 7815247.0}, {"date": "2018-09-13", "close": 5.47, "volume": 10956350.0}, {"date": "2018-09-14", "close": 5.5, "volume": 8821298.0}, {"date": "2018-09-17", "close": 5.5, "volume": 8848393.0}, {"date": "2018-09-18", "close": 5.62, "volume": 10824380.0}, {"date": "2018-09-19", "close": 5.46, "volume": 15308030.0}, {"date": "2018-09-20", "close": 5.52, "volume": 13576910.0}, {"date": "2018-09-21", "close": 5.59, "volume": 15735170.0}, {"date": "2018-09-24", "close": 5.55, "volume": 5929354.0}, {"date": "2018-09-25", "close": 5.6, "volume": 13030480.0}, {"date": "2018-09-26", "close": 5.53, "volume": 7410239.0}, {"date": "2018-09-27", "close": 5.69, "volume": 18773690.0}, {"date": "2018-09-28", "close": 5.58, "volume": 15810590.0}, {"date": "2018-10-01", "close": 5.61, "volume": 17033030.0}, {"date": "2018-10-02", "close": 5.48, "volume": 19790730.0}, {"date": "2018-10-03", "close": 5.47, "volume": 15512520.0}, {"date": "2018-10-04", "close": 5.48, "volume": 10248940.0}, {"date": "2018-10-05", "close": 5.38, "volume": 7558209.0}, {"date": "2018-10-08", "close": 5.32, "volume": 11675070.0}, {"date": "2018-10-09", "close": 5.3, "volume": 12101380.0}, {"date": "2018-10-10", "close": 5.16, "volume": 21284860.0}, {"date": "2018-10-11", "close": 5.15, "volume": 19248620.0}, {"date": "2018-10-12", "close": 5.25, "volume": 13415050.0}, {"date": "2018-10-15", "close": 5.29, "volume": 9823204.0}, {"date": "2018-10-16", "close": 5.45, "volume": 15975610.0}, {"date": "2018-10-17", "close": 5.52, "volume": 17744910.0}, {"date": "2018-10-18", "close": 5.55, "volume": 24359630.0}, {"date": "2018-10-19", "close": 5.62, "volume": 17879660.0}, {"date": "2018-10-22", "close": 5.63, "volume": 17495810.0}, {"date": "2018-10-23", "close": 5.55, "volume": 24746250.0}, {"date": "2018-10-24", "close": 5.26, "volume": 29437770.0}, {"date": "2018-10-25", "close": 5.32, "volume": 23967060.0}, {"date": "2018-10-26", "close": 5.58, "volume": 46114850.0}, {"date": "2018-10-29", "close": 5.55, "volume": 19946580.0}, {"date": "2018-10-30", "close": 5.63, "volume": 18159880.0}, {"date": "2018-10-31", "close": 5.62, "volume": 22818450.0}, {"date": "2018-11-01", "close": 5.78, "volume": 25995490.0}, {"date": "2018-11-02", "close": 5.8, "volume": 20944050.0}, {"date": "2018-11-05", "close": 5.86, "volume": 12498130.0}, {"date": "2018-11-06", "close": 5.86, "volume": 10467040.0}, {"date": "2018-11-07", "close": 5.98, "volume": 17499870.0}, {"date": "2018-11-08", "close": 5.93, "volume": 12834950.0}, {"date": "2018-11-09", "close": 5.87, "volume": 11833120.0}, {"date": "2018-11-12", "close": 5.75, "volume": 11955580.0}, {"date": "2018-11-13", "close": 5.85, "volume": 16321760.0}, {"date": "2018-11-14", "close": 5.79, "volume": 13067120.0}, {"date": "2018-11-15", "close": 5.76, "volume": 19924150.0}, {"date": "2018-11-16", "close": 5.81, "volume": 17427460.0}, {"date": "2018-11-19", "close": 5.72, "volume": 13215990.0}, {"date": "2018-11-20", "close": 5.51, "volume": 23448820.0}, {"date": "2018-11-21", "close": 5.53, "volume": 13066090.0}, {"date": "2018-11-23", "close": 5.49, "volume": 10311850.0}, {"date": "2018-11-26", "close": 5.5, "volume": 8862971.0}, {"date": "2018-11-27", "close": 5.47, "volume": 10275320.0}, {"date": "2018-11-28", "close": 5.48, "volume": 20394050.0}, {"date": "2018-11-29", "close": 5.52, "volume": 17629970.0}, {"date": "2018-11-30", "close": 5.47, "volume": 12123140.0}, {"date": "2018-12-03", "close": 5.6, "volume": 14257800.0}, {"date": "2018-12-04", "close": 5.4, "volume": 19372310.0}, {"date": "2018-12-06", "close": 5.62, "volume": 32126190.0}, {"date": "2018-12-07", "close": 5.53, "volume": 23097420.0}, {"date": "2018-12-10", "close": 5.68, "volume": 34542490.0}, {"date": "2018-12-11", "close": 5.84, "volume": 46730190.0}, {"date": "2018-12-12", "close": 6.04, "volume": 48344590.0}, {"date": "2018-12-13", "close": 6.03, "volume": 31790720.0}, {"date": "2018-12-14", "close": 5.94, "volume": 17796480.0}, {"date": "2018-12-17", "close": 5.87, "volume": 26576400.0}, {"date": "2018-12-18", "close": 5.78, "volume": 19717610.0}, {"date": "2018-12-19", "close": 5.77, "volume": 19184070.0}, {"date": "2018-12-20", "close": 5.76, "volume": 28858500.0}, {"date": "2018-12-21", "close": 5.49, "volume": 29854880.0}, {"date": "2018-12-24", "close": 5.49, "volume": 18967030.0}, {"date": "2018-12-26", "close": 5.56, "volume": 35996030.0}, {"date": "2018-12-27", "close": 5.63, "volume": 22782260.0}, {"date": "2018-12-28", "close": 5.81, "volume": 33353570.0}, {"date": "2018-12-31", "close": 5.82, "volume": 14979670.0}, {"date": "2019-01-02", "close": 5.74, "volume": 24337880.0}, {"date": "2019-01-03", "close": 5.57, "volume": 17352940.0}, {"date": "2019-01-04", "close": 5.93, "volume": 34665000.0}, {"date": "2019-01-07", "close": 6.02, "volume": 25498530.0}, {"date": "2019-01-08", "close": 6.15, "volume": 33496970.0}, {"date": "2019-01-09", "close": 6.21, "volume": 25471500.0}, {"date": "2019-01-10", "close": 6.14, "volume": 21830820.0}, {"date": "2019-01-11", "close": 6.08, "volume": 14823210.0}, {"date": "2019-01-14", "close": 6.02, "volume": 15287800.0}, {"date": "2019-01-15", "close": 6.05, "volume": 14197170.0}, {"date": "2019-01-16", "close": 5.95, "volume": 24159080.0}, {"date": "2019-01-17", "close": 5.98, "volume": 19734050.0}, {"date": "2019-01-18", "close": 6.11, "volume": 22431020.0}, {"date": "2019-01-22", "close": 5.97, "volume": 17107800.0}, {"date": "2019-01-23", "close": 6.05, "volume": 14696890.0}, {"date": "2019-01-24", "close": 6.16, "volume": 29661570.0}, {"date": "2019-01-25", "close": 6.6, "volume": 58823700.0}, {"date": "2019-01-28", "close": 6.49, "volume": 36911110.0}, {"date": "2019-01-29", "close": 6.55, "volume": 34639050.0}, {"date": "2019-01-30", "close": 6.57, "volume": 34522090.0}, {"date": "2019-01-31", "close": 6.35, "volume": 71195750.0}, {"date": "2019-02-01", "close": 6.13, "volume": 45699750.0}, {"date": "2019-02-04", "close": 6.06, "volume": 33461930.0}, {"date": "2019-02-05", "close": 6.04, "volume": 27208840.0}, {"date": "2019-02-06", "close": 6.05, "volume": 23258820.0}, {"date": "2019-02-07", "close": 5.96, "volume": 39584750.0}, {"date": "2019-02-08", "close": 6.16, "volume": 37468570.0}, {"date": "2019-02-11", "close": 6.21, "volume": 23293140.0}, {"date": "2019-02-12", "close": 6.24, "volume": 29397550.0}, {"date": "2019-02-13", "close": 6.32, "volume": 18782410.0}, {"date": "2019-02-14", "close": 6.3, "volume": 18291520.0}, {"date": "2019-02-15", "close": 6.32, "volume": 20774610.0}, {"date": "2019-02-19", "close": 6.17, "volume": 22649090.0}, {"date": "2019-02-20", "close": 6.1, "volume": 22922730.0}, {"date": "2019-02-21", "close": 6.15, "volume": 25791940.0}, {"date": "2019-02-22", "close": 6.24, "volume": 26926720.0}, {"date": "2019-02-25", "close": 6.15, "volume": 32256890.0}, {"date": "2019-02-26", "close": 6.12, "volume": 27307530.0}, {"date": "2019-02-27", "close": 6.12, "volume": 22095450.0}, {"date": "2019-02-28", "close": 6.09, "volume": 26211400.0}, {"date": "2019-03-01", "close": 6.11, "volume": 24787400.0}, {"date": "2019-03-04", "close": 6.08, "volume": 26501530.0}, {"date": "2019-03-05", "close": 6.16, "volume": 18792410.0}, {"date": "2019-03-06", "close": 6.1, "volume": 21093030.0}, {"date": "2019-03-07", "close": 6.03, "volume": 17576040.0}, {"date": "2019-03-08", "close": 6.07, "volume": 28674910.0}, {"date": "2019-03-11", "close": 6.14, "volume": 26329370.0}, {"date": "2019-03-12", "close": 6.2, "volume": 20989850.0}, {"date": "2019-03-13", "close": 6.14, "volume": 16887760.0}, {"date": "2019-03-14", "close": 6.22, "volume": 18589160.0}, {"date": "2019-03-15", "close": 6.39, "volume": 22223010.0}, {"date": "2019-03-18", "close": 6.33, "volume": 20210280.0}, {"date": "2019-03-19", "close": 6.35, "volume": 23993380.0}, {"date": "2019-03-20", "close": 6.29, "volume": 23298710.0}, {"date": "2019-03-21", "close": 6.26, "volume": 30978550.0}, {"date": "2019-03-22", "close": 5.88, "volume": 95606670.0}, {"date": "2019-03-25", "close": 5.87, "volume": 34180970.0}, {"date": "2019-03-26", "close": 5.82, "volume": 23045730.0}, {"date": "2019-03-27", "close": 5.82, "volume": 24585680.0}, {"date": "2019-03-28", "close": 5.69, "volume": 40821170.0}, {"date": "2019-03-29", "close": 5.72, "volume": 23918750.0}, {"date": "2019-04-01", "close": 5.77, "volume": 18021510.0}, {"date": "2019-04-02", "close": 5.81, "volume": 16222010.0}, {"date": "2019-04-03", "close": 5.9, "volume": 21179870.0}, {"date": "2019-04-04", "close": 5.9, "volume": 17002120.0}, {"date": "2019-04-05", "close": 5.92, "volume": 9511692.0}, {"date": "2019-04-08", "close": 5.96, "volume": 10636410.0}, {"date": "2019-04-09", "close": 5.86, "volume": 14415740.0}, {"date": "2019-04-10", "close": 5.85, "volume": 13640370.0}, {"date": "2019-04-11", "close": 5.87, "volume": 12020960.0}, {"date": "2019-04-12", "close": 5.94, "volume": 16087720.0}, {"date": "2019-04-15", "close": 5.64, "volume": 39231290.0}, {"date": "2019-04-16", "close": 5.68, "volume": 21109350.0}, {"date": "2019-04-17", "close": 5.82, "volume": 26622760.0}, {"date": "2019-04-18", "close": 5.81, "volume": 13496420.0}, {"date": "2019-04-22", "close": 5.81, "volume": 11825630.0}, {"date": "2019-04-23", "close": 5.8, "volume": 15913910.0}, {"date": "2019-04-24", "close": 5.79, "volume": 23379810.0}, {"date": "2019-04-25", "close": 5.3, "volume": 72425180.0}, {"date": "2019-04-26", "close": 5.36, "volume": 27518780.0}, {"date": "2019-04-29", "close": 5.32, "volume": 24499970.0}, {"date": "2019-04-30", "close": 5.28, "volume": 29832910.0}, {"date": "2019-05-01", "close": 5.22, "volume": 24970500.0}, {"date": "2019-05-02", "close": 5.19, "volume": 29368640.0}, {"date": "2019-05-03", "close": 5.18, "volume": 28702900.0}, {"date": "2019-05-06", "close": 5.14, "volume": 28199210.0}, {"date": "2019-05-07", "close": 5.04, "volume": 39943420.0}, {"date": "2019-05-08", "close": 4.98, "volume": 22076170.0}, {"date": "2019-05-09", "close": 4.95, "volume": 29449830.0}, {"date": "2019-05-10", "close": 4.93, "volume": 22776490.0}, {"date": "2019-05-13", "close": 4.82, "volume": 23964630.0}, {"date": "2019-05-14", "close": 4.77, "volume": 32932830.0}, {"date": "2019-05-15", "close": 4.77, "volume": 21222100.0}, {"date": "2019-05-16", "close": 4.96, "volume": 75182310.0}, {"date": "2019-05-17", "close": 4.94, "volume": 34831420.0}, {"date": "2019-05-20", "close": 5.08, "volume": 42968070.0}, {"date": "2019-05-21", "close": 5.1, "volume": 24851210.0}, {"date": "2019-05-22", "close": 5.13, "volume": 20785630.0}, {"date": "2019-05-23", "close": 4.97, "volume": 17333320.0}, {"date": "2019-05-24", "close": 5.12, "volume": 22388980.0}, {"date": "2019-05-28", "close": 5.01, "volume": 19535740.0}, {"date": "2019-05-29", "close": 5.04, "volume": 23746100.0}, {"date": "2019-05-30", "close": 5.09, "volume": 24526580.0}, {"date": "2019-05-31", "close": 5.05, "volume": 16180100.0}, {"date": "2019-06-03", "close": 4.99, "volume": 24869050.0}, {"date": "2019-06-04", "close": 5.03, "volume": 22725470.0}, {"date": "2019-06-05", "close": 5.05, "volume": 15803250.0}, {"date": "2019-06-06", "close": 5.02, "volume": 15510560.0}, {"date": "2019-06-07", "close": 5.08, "volume": 16325960.0}, {"date": "2019-06-10", "close": 4.98, "volume": 25758080.0}, {"date": "2019-06-11", "close": 5.16, "volume": 26815890.0}, {"date": "2019-06-12", "close": 5.1, "volume": 12966950.0}, {"date": "2019-06-13", "close": 5.08, "volume": 13706820.0}, {"date": "2019-06-14", "close": 4.95, "volume": 17647520.0}, {"date": "2019-06-17", "close": 4.97, "volume": 12548780.0}, {"date": "2019-06-18", "close": 5.01, "volume": 15336510.0}, {"date": "2019-06-19", "close": 5.04, "volume": 12689700.0}, {"date": "2019-06-20", "close": 5.17, "volume": 17136680.0}, {"date": "2019-06-21", "close": 5.16, "volume": 12868170.0}, {"date": "2019-06-24", "close": 5.04, "volume": 19801390.0}, {"date": "2019-06-25", "close": 4.99, "volume": 23153800.0}, {"date": "2019-06-26", "close": 5.02, "volume": 14289140.0}, {"date": "2019-06-27", "close": 4.97, "volume": 30968300.0}, {"date": "2019-06-28", "close": 5.01, "volume": 14905750.0}, {"date": "2019-07-01", "close": 5.03, "volume": 15254760.0}, {"date": "2019-07-02", "close": 5.06, "volume": 13204700.0}, {"date": "2019-07-03", "close": 5.12, "volume": 7821391.0}, {"date": "2019-07-05", "close": 5.06, "volume": 8113798.0}, {"date": "2019-07-08", "close": 5.04, "volume": 9045664.0}, {"date": "2019-07-09", "close": 5.03, "volume": 16437930.0}, {"date": "2019-07-10", "close": 5.06, "volume": 11442080.0}, {"date": "2019-07-11", "close": 5.06, "volume": 22504330.0}, {"date": "2019-07-12", "close": 5.1, "volume": 20398410.0}, {"date": "2019-07-15", "close": 5.1, "volume": 18689310.0}, {"date": "2019-07-16", "close": 5.12, "volume": 19076960.0}, {"date": "2019-07-17", "close": 5.16, "volume": 41825340.0}, {"date": "2019-07-18", "close": 5.14, "volume": 26897210.0}, {"date": "2019-07-19", "close": 5.14, "volume": 28212370.0}, {"date": "2019-07-22", "close": 5.12, "volume": 27725110.0}, {"date": "2019-07-23", "close": 5.17, "volume": 14465430.0}, {"date": "2019-07-24", "close": 5.18, "volume": 18065500.0}, {"date": "2019-07-25", "close": 5.7, "volume": 92429510.0}, {"date": "2019-07-26", "close": 5.72, "volume": 38025600.0}, {"date": "2019-07-29", "close": 5.65, "volume": 19818540.0}, {"date": "2019-07-30", "close": 5.47, "volume": 40569070.0}, {"date": "2019-07-31", "close": 5.41, "volume": 17820390.0}, {"date": "2019-08-01", "close": 5.37, "volume": 22983190.0}, {"date": "2019-08-02", "close": 5.4, "volume": 17603770.0}, {"date": "2019-08-05", "close": 5.29, "volume": 18350900.0}, {"date": "2019-08-06", "close": 5.35, "volume": 19943280.0}, {"date": "2019-08-07", "close": 5.32, "volume": 26352320.0}, {"date": "2019-08-08", "close": 5.4, "volume": 13819050.0}, {"date": "2019-08-09", "close": 5.41, "volume": 22235270.0}, {"date": "2019-08-12", "close": 5.31, "volume": 12434570.0}, {"date": "2019-08-13", "close": 5.33, "volume": 20182190.0}, {"date": "2019-08-14", "close": 5.12, "volume": 25831950.0}, {"date": "2019-08-15", "close": 5.06, "volume": 18896340.0}, {"date": "2019-08-16", "close": 5.17, "volume": 11737130.0}, {"date": "2019-08-19", "close": 5.23, "volume": 8695622.0}, {"date": "2019-08-20", "close": 5.15, "volume": 10449120.0}, {"date": "2019-08-21", "close": 5.17, "volume": 7978491.0}, {"date": "2019-08-22", "close": 5.07, "volume": 26019720.0}, {"date": "2019-08-23", "close": 5.01, "volume": 24543920.0}, {"date": "2019-08-26", "close": 5.0, "volume": 10258460.0}, {"date": "2019-08-27", "close": 4.94, "volume": 19467710.0}, {"date": "2019-08-28", "close": 4.89, "volume": 17066480.0}, {"date": "2019-08-29", "close": 4.92, "volume": 11567150.0}, {"date": "2019-08-30", "close": 4.96, "volume": 9927839.0}, {"date": "2019-09-03", "close": 4.87, "volume": 19580280.0}, {"date": "2019-09-04", "close": 4.91, "volume": 9919990.0}, {"date": "2019-09-05", "close": 4.97, "volume": 14573260.0}, {"date": "2019-09-06", "close": 5.01, "volume": 11933640.0}, {"date": "2019-09-09", "close": 5.02, "volume": 11863660.0}, {"date": "2019-09-10", "close": 5.1, "volume": 18800600.0}, {"date": "2019-09-11", "close": 5.1, "volume": 15379450.0}, {"date": "2019-09-12", "close": 5.24, "volume": 18786440.0}, {"date": "2019-09-13", "close": 5.18, "volume": 8965024.0}, {"date": "2019-09-16", "close": 5.12, "volume": 13017600.0}, {"date": "2019-09-17", "close": 5.15, "volume": 18211550.0}, {"date": "2019-09-18", "close": 5.14, "volume": 11702920.0}, {"date": "2019-09-19", "close": 5.15, "volume": 14190190.0}, {"date": "2019-09-20", "close": 5.29, "volume": 23973960.0}, {"date": "2019-09-23", "close": 5.18, "volume": 17477350.0}, {"date": "2019-09-24", "close": 5.1, "volume": 25987220.0}, {"date": "2019-09-25", "close": 5.07, "volume": 15818160.0}, {"date": "2019-09-26", "close": 4.99, "volume": 16000080.0}, {"date": "2019-09-27", "close": 5.04, "volume": 20225410.0}, {"date": "2019-09-30", "close": 5.06, "volume": 16060830.0}, {"date": "2019-10-01", "close": 4.91, "volume": 54158440.0}, {"date": "2019-10-02", "close": 4.82, "volume": 31343400.0}, {"date": "2019-10-03", "close": 4.84, "volume": 23309770.0}, {"date": "2019-10-04", "close": 4.89, "volume": 13613280.0}, {"date": "2019-10-07", "close": 4.91, "volume": 14043110.0}, {"date": "2019-10-08", "close": 4.9, "volume": 14813590.0}, {"date": "2019-10-09", "close": 4.91, "volume": 19157800.0}, {"date": "2019-10-10", "close": 4.94, "volume": 26257220.0}, {"date": "2019-10-11", "close": 5.02, "volume": 30407780.0}, {"date": "2019-10-14", "close": 4.95, "volume": 26581200.0}, {"date": "2019-10-15", "close": 5.01, "volume": 17332000.0}, {"date": "2019-10-16", "close": 5.09, "volume": 17214570.0}, {"date": "2019-10-17", "close": 5.23, "volume": 36383230.0}, {"date": "2019-10-18", "close": 5.2, "volume": 34749610.0}, {"date": "2019-10-21", "close": 5.2, "volume": 18430040.0}, {"date": "2019-10-22", "close": 5.18, "volume": 18218010.0}, {"date": "2019-10-23", "close": 5.11, "volume": 35040350.0}, {"date": "2019-10-24", "close": 3.9, "volume": 251674100.0}, {"date": "2019-10-25", "close": 3.78, "volume": 83786690.0}, {"date": "2019-10-28", "close": 3.59, "volume": 82241680.0}, {"date": "2019-10-29", "close": 3.55, "volume": 59696360.0}, {"date": "2019-10-30", "close": 3.65, "volume": 53804500.0}, {"date": "2019-10-31", "close": 3.65, "volume": 34401250.0}, {"date": "2019-11-01", "close": 3.66, "volume": 29752380.0}, {"date": "2019-11-04", "close": 3.61, "volume": 24436190.0}, {"date": "2019-11-05", "close": 3.54, "volume": 38602080.0}, {"date": "2019-11-06", "close": 3.59, "volume": 41319930.0}, {"date": "2019-11-07", "close": 3.57, "volume": 25686960.0}, {"date": "2019-11-08", "close": 3.57, "volume": 20839910.0}, {"date": "2019-11-11", "close": 3.53, "volume": 39836070.0}, {"date": "2019-11-12", "close": 3.51, "volume": 25819060.0}, {"date": "2019-11-13", "close": 3.47, "volume": 23875660.0}, {"date": "2019-11-14", "close": 3.37, "volume": 37161770.0}, {"date": "2019-11-15", "close": 3.45, "volume": 28505740.0}, {"date": "2019-11-18", "close": 3.45, "volume": 29079390.0}, {"date": "2019-11-19", "close": 3.43, "volume": 30007300.0}, {"date": "2019-11-20", "close": 3.35, "volume": 18573340.0}, {"date": "2019-11-21", "close": 3.38, "volume": 20475570.0}, {"date": "2019-11-22", "close": 3.43, "volume": 16678590.0}, {"date": "2019-11-25", "close": 3.47, "volume": 20530020.0}, {"date": "2019-11-26", "close": 3.43, "volume": 20521740.0}, {"date": "2019-11-27", "close": 3.46, "volume": 16381170.0}, {"date": "2019-11-29", "close": 3.5, "volume": 7059913.0}, {"date": "2019-12-02", "close": 3.46, "volume": 23666720.0}, {"date": "2019-12-03", "close": 3.47, "volume": 24842180.0}, {"date": "2019-12-04", "close": 3.45, "volume": 33259420.0}, {"date": "2019-12-05", "close": 3.48, "volume": 17155180.0}, {"date": "2019-12-06", "close": 3.48, "volume": 15834220.0}, {"date": "2019-12-09", "close": 3.42, "volume": 15847420.0}, {"date": "2019-12-10", "close": 3.42, "volume": 17618630.0}, {"date": "2019-12-11", "close": 3.47, "volume": 11935900.0}, {"date": "2019-12-12", "close": 3.57, "volume": 23182810.0}, {"date": "2019-12-13", "close": 3.52, "volume": 20460830.0}, {"date": "2019-12-16", "close": 3.59, "volume": 13094820.0}, {"date": "2019-12-17", "close": 3.6, "volume": 17663190.0}, {"date": "2019-12-18", "close": 3.6, "volume": 16109580.0}, {"date": "2019-12-19", "close": 3.59, "volume": 16346720.0}, {"date": "2019-12-20", "close": 3.61, "volume": 21924560.0}, {"date": "2019-12-23", "close": 3.64, "volume": 16361950.0}, {"date": "2019-12-24", "close": 3.63, "volume": 6768314.0}, {"date": "2019-12-26", "close": 3.62, "volume": 9057322.0}, {"date": "2019-12-27", "close": 3.63, "volume": 9345097.0}, {"date": "2019-12-30", "close": 3.69, "volume": 27046770.0}, {"date": "2019-12-31", "close": 3.71, "volume": 14351480.0}, {"date": "2020-01-02", "close": 3.87, "volume": 33141970.0}, {"date": "2020-01-03", "close": 3.81, "volume": 25022660.0}, {"date": "2020-01-06", "close": 3.94, "volume": 59952230.0}, {"date": "2020-01-07", "close": 3.95, "volume": 36841780.0}, {"date": "2020-01-08", "close": 4.02, "volume": 32114600.0}, {"date": "2020-01-09", "close": 4.01, "volume": 25074070.0}, {"date": "2020-01-10", "close": 4.02, "volume": 21251230.0}, {"date": "2020-01-13", "close": 4.06, "volume": 29873060.0}, {"date": "2020-01-14", "close": 4.01, "volume": 23334120.0}, {"date": "2020-01-15", "close": 4.06, "volume": 21152710.0}, {"date": "2020-01-16", "close": 4.2, "volume": 30481250.0}, {"date": "2020-01-17", "close": 4.14, "volume": 28399560.0}, {"date": "2020-01-21", "close": 4.13, "volume": 21274950.0}, {"date": "2020-01-22", "close": 4.09, "volume": 19525830.0}, {"date": "2020-01-23", "close": 4.06, "volume": 27092080.0}, {"date": "2020-01-24", "close": 4.05, "volume": 29042750.0}, {"date": "2020-01-27", "close": 3.94, "volume": 31964380.0}, {"date": "2020-01-28", "close": 4.02, "volume": 23543500.0}, {"date": "2020-01-29", "close": 3.91, "volume": 27741420.0}, {"date": "2020-01-30", "close": 3.96, "volume": 23305230.0}, {"date": "2020-01-31", "close": 3.88, "volume": 25612130.0}, {"date": "2020-02-03", "close": 3.88, "volume": 31627820.0}, {"date": "2020-02-04", "close": 3.96, "volume": 29709890.0}, {"date": "2020-02-05", "close": 4.03, "volume": 27448430.0}, {"date": "2020-02-06", "close": 4.2, "volume": 90257750.0}, {"date": "2020-02-07", "close": 4.37, "volume": 102719700.0}, {"date": "2020-02-10", "close": 4.26, "volume": 63116680.0}, {"date": "2020-02-11", "close": 4.41, "volume": 82755560.0}, {"date": "2020-02-12", "close": 4.41, "volume": 34736880.0}, {"date": "2020-02-13", "close": 4.34, "volume": 30693460.0}, {"date": "2020-02-14", "close": 4.33, "volume": 23030760.0}, {"date": "2020-02-18", "close": 4.25, "volume": 22440170.0}, {"date": "2020-02-19", "close": 4.2, "volume": 26638560.0}, {"date": "2020-02-20", "close": 4.16, "volume": 25590370.0}, {"date": "2020-02-21", "close": 4.16, "volume": 21122890.0}, {"date": "2020-02-24", "close": 4.02, "volume": 35855120.0}, {"date": "2020-02-25", "close": 3.91, "volume": 35960650.0}, {"date": "2020-02-26", "close": 4.15, "volume": 93312030.0}, {"date": "2020-02-27", "close": 3.96, "volume": 62126700.0}, {"date": "2020-02-28", "close": 3.87, "volume": 58540330.0}, {"date": "2020-03-02", "close": 3.93, "volume": 41572100.0}, {"date": "2020-03-03", "close": 3.79, "volume": 45558090.0}, {"date": "2020-03-04", "close": 3.86, "volume": 23839590.0}, {"date": "2020-03-05", "close": 3.66, "volume": 35255440.0}, {"date": "2020-03-06", "close": 3.57, "volume": 39638340.0}, {"date": "2020-03-09", "close": 3.31, "volume": 54609290.0}, {"date": "2020-03-10", "close": 3.32, "volume": 42384200.0}, {"date": "2020-03-11", "close": 3.13, "volume": 41335540.0}, {"date": "2020-03-12", "close": 2.61, "volume": 51754580.0}, {"date": "2020-03-13", "close": 2.74, "volume": 31675100.0}, {"date": "2020-03-16", "close": 2.42, "volume": 27259530.0}, {"date": "2020-03-17", "close": 2.53, "volume": 29468850.0}, {"date": "2020-03-18", "close": 2.43, "volume": 42501290.0}, {"date": "2020-03-19", "close": 2.56, "volume": 40297740.0}, {"date": "2020-03-20", "close": 2.66, "volume": 49575220.0}, {"date": "2020-03-23", "close": 2.65, "volume": 46726690.0}, {"date": "2020-03-24", "close": 2.94, "volume": 47526080.0}, {"date": "2020-03-25", "close": 3.07, "volume": 48724410.0}, {"date": "2020-03-26", "close": 3.15, "volume": 35238500.0}, {"date": "2020-03-27", "close": 3.01, "volume": 31098790.0}, {"date": "2020-03-30", "close": 3.05, "volume": 20464500.0}, {"date": "2020-03-31", "close": 3.1, "volume": 29417570.0}, {"date": "2020-04-01", "close": 2.97, "volume": 22136790.0}, {"date": "2020-04-02", "close": 3.04, "volume": 23224720.0}, {"date": "2020-04-03", "close": 2.97, "volume": 17041700.0}, {"date": "2020-04-06", "close": 3.16, "volume": 23284560.0}, {"date": "2020-04-07", "close": 3.16, "volume": 27185870.0}, {"date": "2020-04-08", "close": 3.24, "volume": 18400660.0}, {"date": "2020-04-09", "close": 3.27, "volume": 20956230.0}, {"date": "2020-04-13", "close": 3.25, "volume": 11758440.0}, {"date": "2020-04-14", "close": 3.37, "volume": 27570970.0}, {"date": "2020-04-15", "close": 3.23, "volume": 23708870.0}, {"date": "2020-04-16", "close": 3.46, "volume": 83467870.0}, {"date": "2020-04-17", "close": 3.48, "volume": 34633130.0}, {"date": "2020-04-20", "close": 3.44, "volume": 16577500.0}, {"date": "2020-04-21", "close": 3.36, "volume": 22449460.0}, {"date": "2020-04-22", "close": 3.38, "volume": 18071960.0}, {"date": "2020-04-23", "close": 3.39, "volume": 23344680.0}, {"date": "2020-04-24", "close": 3.39, "volume": 16388560.0}, {"date": "2020-04-27", "close": 3.46, "volume": 12403720.0}, {"date": "2020-04-28", "close": 3.41, "volume": 26159500.0}, {"date": "2020-04-29", "close": 3.51, "volume": 22155570.0}, {"date": "2020-04-30", "close": 3.58, "volume": 55906510.0}, {"date": "2020-05-01", "close": 3.6, "volume": 32805510.0}, {"date": "2020-05-04", "close": 3.55, "volume": 23352940.0}, {"date": "2020-05-05", "close": 3.46, "volume": 20014670.0}, {"date": "2020-05-06", "close": 3.46, "volume": 19892260.0}, {"date": "2020-05-07", "close": 3.55, "volume": 14407300.0}, {"date": "2020-05-08", "close": 3.58, "volume": 17426310.0}, {"date": "2020-05-11", "close": 3.57, "volume": 14345990.0}, {"date": "2020-05-12", "close": 3.57, "volume": 16924280.0}, {"date": "2020-05-13", "close": 3.44, "volume": 27715810.0}, {"date": "2020-05-14", "close": 3.42, "volume": 24552470.0}, {"date": "2020-05-15", "close": 3.45, "volume": 15698760.0}, {"date": "2020-05-18", "close": 3.65, "volume": 25662070.0}, {"date": "2020-05-19", "close": 3.69, "volume": 21212760.0}, {"date": "2020-05-20", "close": 3.82, "volume": 22489460.0}, {"date": "2020-05-21", "close": 3.77, "volume": 20947680.0}, {"date": "2020-05-22", "close": 3.85, "volume": 18401450.0}, {"date": "2020-05-26", "close": 3.85, "volume": 17393960.0}, {"date": "2020-05-27", "close": 3.91, "volume": 25093150.0}, {"date": "2020-05-28", "close": 3.92, "volume": 22196980.0}, {"date": "2020-05-29", "close": 3.95, "volume": 21067360.0}, {"date": "2020-06-01", "close": 4.2, "volume": 39542100.0}, {"date": "2020-06-02", "close": 4.31, "volume": 36621470.0}, {"date": "2020-06-03", "close": 4.37, "volume": 32103070.0}, {"date": "2020-06-04", "close": 4.28, "volume": 38453740.0}, {"date": "2020-06-05", "close": 4.46, "volume": 33115870.0}, {"date": "2020-06-08", "close": 4.52, "volume": 38203520.0}, {"date": "2020-06-09", "close": 4.42, "volume": 35176850.0}, {"date": "2020-06-10", "close": 4.45, "volume": 34982310.0}, {"date": "2020-06-11", "close": 4.11, "volume": 49802320.0}, {"date": "2020-06-12", "close": 4.2, "volume": 38508120.0}, {"date": "2020-06-15", "close": 4.28, "volume": 39958260.0}, {"date": "2020-06-16", "close": 4.34, "volume": 36960910.0}, {"date": "2020-06-17", "close": 4.41, "volume": 31784540.0}, {"date": "2020-06-18", "close": 4.37, "volume": 26224120.0}, {"date": "2020-06-19", "close": 4.33, "volume": 21062220.0}, {"date": "2020-06-22", "close": 4.33, "volume": 20886710.0}, {"date": "2020-06-23", "close": 4.33, "volume": 20228600.0}, {"date": "2020-06-24", "close": 4.2, "volume": 36423150.0}, {"date": "2020-06-25", "close": 4.45, "volume": 43493920.0}, {"date": "2020-06-26", "close": 4.34, "volume": 40939650.0}, {"date": "2020-06-29", "close": 4.35, "volume": 30304160.0}, {"date": "2020-06-30", "close": 4.4, "volume": 21533680.0}, {"date": "2020-07-01", "close": 4.35, "volume": 24728820.0}, {"date": "2020-07-02", "close": 4.44, "volume": 26431200.0}, {"date": "2020-07-06", "close": 4.6, "volume": 56523000.0}, {"date": "2020-07-07", "close": 4.31, "volume": 59104940.0}, {"date": "2020-07-08", "close": 4.15, "volume": 56456500.0}, {"date": "2020-07-09", "close": 4.17, "volume": 37914520.0}, {"date": "2020-07-10", "close": 4.12, "volume": 25485080.0}, {"date": "2020-07-13", "close": 4.18, "volume": 37504700.0}, {"date": "2020-07-14", "close": 4.32, "volume": 38866960.0}, {"date": "2020-07-15", "close": 4.33, "volume": 29809680.0}, {"date": "2020-07-16", "close": 4.24, "volume": 21948720.0}, {"date": "2020-07-17", "close": 4.39, "volume": 50122210.0}, {"date": "2020-07-20", "close": 4.45, "volume": 30552930.0}, {"date": "2020-07-21", "close": 4.43, "volume": 26461380.0}, {"date": "2020-07-22", "close": 4.5, "volume": 23368030.0}, {"date": "2020-07-23", "close": 4.37, "volume": 35977320.0}, {"date": "2020-07-24", "close": 4.3, "volume": 22774410.0}, {"date": "2020-07-27", "close": 4.34, "volume": 21065910.0}, {"date": "2020-07-28", "close": 4.28, "volume": 19863420.0}, {"date": "2020-07-29", "close": 4.34, "volume": 15453400.0}, {"date": "2020-07-30", "close": 4.45, "volume": 58415890.0}, {"date": "2020-07-31", "close": 4.78, "volume": 117959800.0}, {"date": "2020-08-03", "close": 5.06, "volume": 62489160.0}, {"date": "2020-08-04", "close": 5.1, "volume": 42735130.0}, {"date": "2020-08-05", "close": 5.0, "volume": 36336470.0}, {"date": "2020-08-06", "close": 5.0, "volume": 30262580.0}, {"date": "2020-08-07", "close": 4.98, "volume": 21405340.0}, {"date": "2020-08-10", "close": 4.91, "volume": 21177600.0}, {"date": "2020-08-11", "close": 4.96, "volume": 40259300.0}, {"date": "2020-08-12", "close": 5.05, "volume": 21697770.0}, {"date": "2020-08-13", "close": 5.06, "volume": 21989480.0}, {"date": "2020-08-14", "close": 5.0, "volume": 18991860.0}, {"date": "2020-08-17", "close": 5.07, "volume": 24050160.0}, {"date": "2020-08-18", "close": 5.09, "volume": 18338070.0}, {"date": "2020-08-19", "close": 5.04, "volume": 20351210.0}, {"date": "2020-08-20", "close": 5.05, "volume": 15366380.0}, {"date": "2020-08-21", "close": 4.97, "volume": 15015140.0}, {"date": "2020-08-24", "close": 5.03, "volume": 12604410.0}, {"date": "2020-08-25", "close": 5.04, "volume": 13587400.0}, {"date": "2020-08-26", "close": 5.05, "volume": 19752390.0}, {"date": "2020-08-27", "close": 5.01, "volume": 25348570.0}, {"date": "2020-08-28", "close": 4.97, "volume": 20820160.0}, {"date": "2020-08-31", "close": 4.9, "volume": 22437840.0}, {"date": "2020-09-01", "close": 4.73, "volume": 49278980.0}, {"date": "2020-09-02", "close": 4.78, "volume": 31895630.0}, {"date": "2020-09-03", "close": 4.53, "volume": 63168170.0}, {"date": "2020-09-04", "close": 4.48, "volume": 45584050.0}, {"date": "2020-09-08", "close": 4.1, "volume": 67144060.0}, {"date": "2020-09-09", "close": 4.14, "volume": 47162650.0}, {"date": "2020-09-10", "close": 4.1, "volume": 35018320.0}, {"date": "2020-09-11", "close": 4.1, "volume": 27316150.0}, {"date": "2020-09-14", "close": 4.09, "volume": 21317990.0}, {"date": "2020-09-15", "close": 4.16, "volume": 24076240.0}, {"date": "2020-09-16", "close": 4.13, "volume": 30884960.0}, {"date": "2020-09-17", "close": 4.14, "volume": 28414550.0}, {"date": "2020-09-18", "close": 4.09, "volume": 20339370.0}, {"date": "2020-09-21", "close": 3.96, "volume": 29189480.0}, {"date": "2020-09-22", "close": 3.98, "volume": 15175320.0}, {"date": "2020-09-23", "close": 3.88, "volume": 19322560.0}, {"date": "2020-09-24", "close": 3.84, "volume": 19266870.0}, {"date": "2020-09-25", "close": 3.78, "volume": 32637620.0}, {"date": "2020-09-28", "close": 3.9, "volume": 28025480.0}, {"date": "2020-09-29", "close": 3.95, "volume": 25068340.0}, {"date": "2020-09-30", "close": 3.91, "volume": 24780790.0}, {"date": "2020-10-01", "close": 3.87, "volume": 17027990.0}, {"date": "2020-10-02", "close": 3.82, "volume": 19307670.0}, {"date": "2020-10-05", "close": 3.93, "volume": 15811380.0}, {"date": "2020-10-06", "close": 3.91, "volume": 23824320.0}, {"date": "2020-10-07", "close": 3.9, "volume": 15216500.0}, {"date": "2020-10-08", "close": 3.95, "volume": 19386160.0}, {"date": "2020-10-09", "close": 4.03, "volume": 35552880.0}, {"date": "2020-10-12", "close": 4.03, "volume": 18341230.0}, {"date": "2020-10-13", "close": 4.04, "volume": 19771400.0}, {"date": "2020-10-14", "close": 4.08, "volume": 20988920.0}, {"date": "2020-10-15", "close": 4.04, "volume": 15456560.0}, {"date": "2020-10-16", "close": 4.03, "volume": 13354960.0}, {"date": "2020-10-19", "close": 4.18, "volume": 36642480.0}, {"date": "2020-10-20", "close": 4.2, "volume": 39536930.0}, {"date": "2020-10-21", "close": 4.28, "volume": 43146650.0}, {"date": "2020-10-22", "close": 4.27, "volume": 33773220.0}, {"date": "2020-10-23", "close": 4.3, "volume": 15898790.0}, {"date": "2020-10-26", "close": 4.23, "volume": 34590510.0}, {"date": "2020-10-27", "close": 4.24, "volume": 24062180.0}, {"date": "2020-10-28", "close": 4.05, "volume": 47238650.0}, {"date": "2020-10-29", "close": 3.35, "volume": 149133000.0}, {"date": "2020-10-30", "close": 3.37, "volume": 65899430.0}, {"date": "2020-11-02", "close": 3.27, "volume": 41682320.0}, {"date": "2020-11-03", "close": 3.39, "volume": 52419280.0}, {"date": "2020-11-04", "close": 3.4, "volume": 38149460.0}, {"date": "2020-11-05", "close": 3.54, "volume": 43167610.0}, {"date": "2020-11-06", "close": 3.52, "volume": 29258040.0}, {"date": "2020-11-09", "close": 3.65, "volume": 49820930.0}, {"date": "2020-11-10", "close": 3.67, "volume": 37387850.0}, {"date": "2020-11-11", "close": 3.75, "volume": 40456020.0}, {"date": "2020-11-12", "close": 3.75, "volume": 46795310.0}, {"date": "2020-11-13", "close": 3.81, "volume": 46308250.0}, {"date": "2020-11-16", "close": 3.9, "volume": 37591800.0}, {"date": "2020-11-17", "close": 3.93, "volume": 27364150.0}, {"date": "2020-11-18", "close": 3.94, "volume": 28103600.0}, {"date": "2020-11-19", "close": 3.89, "volume": 30776720.0}, {"date": "2020-11-20", "close": 3.95, "volume": 29376690.0}, {"date": "2020-11-23", "close": 3.97, "volume": 32393650.0}, {"date": "2020-11-24", "close": 4.07, "volume": 25395290.0}, {"date": "2020-11-25", "close": 4.13, "volume": 16995790.0}, {"date": "2020-11-27", "close": 4.13, "volume": 8288343.0}, {"date": "2020-11-30", "close": 4.03, "volume": 20845220.0}, {"date": "2020-12-01", "close": 4.06, "volume": 20169270.0}, {"date": "2020-12-02", "close": 4.06, "volume": 23692290.0}, {"date": "2020-12-03", "close": 4.02, "volume": 18883640.0}, {"date": "2020-12-04", "close": 4.03, "volume": 19651550.0}, {"date": "2020-12-07", "close": 4.06, "volume": 21546520.0}, {"date": "2020-12-08", "close": 4.22, "volume": 35820040.0}, {"date": "2020-12-09", "close": 4.19, "volume": 31808830.0}, {"date": "2020-12-10", "close": 4.2, "volume": 27951050.0}, {"date": "2020-12-11", "close": 4.06, "volume": 34215650.0}, {"date": "2020-12-14", "close": 4.0, "volume": 21093180.0}, {"date": "2020-12-15", "close": 4.1, "volume": 18757010.0}, {"date": "2020-12-16", "close": 3.99, "volume": 19877690.0}, {"date": "2020-12-17", "close": 4.06, "volume": 26082200.0}, {"date": "2020-12-18", "close": 4.0, "volume": 20259710.0}, {"date": "2020-12-21", "close": 3.9, "volume": 26116620.0}, {"date": "2020-12-22", "close": 3.88, "volume": 25180440.0}, {"date": "2020-12-23", "close": 3.88, "volume": 27033450.0}, {"date": "2020-12-24", "close": 3.89, "volume": 7298750.0}, {"date": "2020-12-28", "close": 3.9, "volume": 18694710.0}, {"date": "2020-12-29", "close": 3.93, "volume": 19875440.0}, {"date": "2020-12-30", "close": 3.89, "volume": 17464610.0}, {"date": "2020-12-31", "close": 3.91, "volume": 17088860.0}, {"date": "2021-01-04", "close": 3.89, "volume": 30281400.0}, {"date": "2021-01-05", "close": 4.04, "volume": 38446230.0}, {"date": "2021-01-06", "close": 4.04, "volume": 37467360.0}, {"date": "2021-01-07", "close": 3.99, "volume": 25317960.0}, {"date": "2021-01-08", "close": 3.93, "volume": 23978660.0}, {"date": "2021-01-11", "close": 3.87, "volume": 37059420.0}, {"date": "2021-01-12", "close": 4.01, "volume": 26064980.0}, {"date": "2021-01-13", "close": 3.98, "volume": 33763390.0}, {"date": "2021-01-14", "close": 4.09, "volume": 93198580.0}, {"date": "2021-01-15", "close": 4.08, "volume": 36639350.0}, {"date": "2021-01-19", "close": 4.13, "volume": 40539360.0}, {"date": "2021-01-20", "close": 4.2, "volume": 43924070.0}, {"date": "2021-01-21", "close": 4.22, "volume": 22054870.0}, {"date": "2021-01-22", "close": 4.2, "volume": 29126720.0}, {"date": "2021-01-25", "close": 4.85, "volume": 296379300.0}, {"date": "2021-01-26", "close": 4.73, "volume": 379387300.0}, {"date": "2021-01-27", "close": 6.55, "volume": 1144059000.0}, {"date": "2021-01-28", "close": 4.69, "volume": 675220900.0}, {"date": "2021-01-29", "close": 4.56, "volume": 362323300.0}, {"date": "2021-02-01", "close": 4.89, "volume": 194969200.0}, {"date": "2021-02-02", "close": 4.53, "volume": 165679700.0}, {"date": "2021-02-03", "close": 4.7, "volume": 95964260.0}, {"date": "2021-02-04", "close": 4.37, "volume": 151036400.0}, {"date": "2021-02-05", "close": 4.22, "volume": 107577200.0}, {"date": "2021-02-08", "close": 4.26, "volume": 79270420.0}, {"date": "2021-02-09", "close": 4.19, "volume": 83593880.0}, {"date": "2021-02-10", "close": 4.17, "volume": 79240190.0}, {"date": "2021-02-11", "close": 4.1, "volume": 63166140.0}, {"date": "2021-02-12", "close": 4.17, "volume": 50557350.0}, {"date": "2021-02-16", "close": 4.13, "volume": 42745530.0}, {"date": "2021-02-17", "close": 4.11, "volume": 50503630.0}, {"date": "2021-02-18", "close": 4.12, "volume": 43669200.0}, {"date": "2021-02-19", "close": 4.07, "volume": 28413650.0}, {"date": "2021-02-22", "close": 3.96, "volume": 56342100.0}, {"date": "2021-02-23", "close": 3.95, "volume": 68365820.0}, {"date": "2021-02-24", "close": 4.04, "volume": 77998700.0}, {"date": "2021-02-25", "close": 4.05, "volume": 121260400.0}, {"date": "2021-02-26", "close": 3.92, "volume": 69186690.0}, {"date": "2021-03-01", "close": 4.04, "volume": 40902380.0}, {"date": "2021-03-02", "close": 4.04, "volume": 29041810.0}, {"date": "2021-03-03", "close": 3.98, "volume": 41330270.0}, {"date": "2021-03-04", "close": 3.82, "volume": 77661740.0}, {"date": "2021-03-05", "close": 3.88, "volume": 60969090.0}, {"date": "2021-03-08", "close": 3.87, "volume": 44731700.0}, {"date": "2021-03-09", "close": 3.96, "volume": 28745780.0}, {"date": "2021-03-10", "close": 3.96, "volume": 48054830.0}, {"date": "2021-03-11", "close": 4.1, "volume": 47803950.0}, {"date": "2021-03-12", "close": 4.22, "volume": 42936720.0}, {"date": "2021-03-15", "close": 4.3, "volume": 59715110.0}, {"date": "2021-03-16", "close": 4.24, "volume": 37064660.0}, {"date": "2021-03-17", "close": 4.28, "volume": 24682450.0}, {"date": "2021-03-18", "close": 3.91, "volume": 83860090.0}, {"date": "2021-03-19", "close": 4.02, "volume": 47529120.0}, {"date": "2021-03-22", "close": 4.06, "volume": 31188940.0}, {"date": "2021-03-23", "close": 3.98, "volume": 33771350.0}, {"date": "2021-03-24", "close": 3.92, "volume": 35003510.0}, {"date": "2021-03-25", "close": 3.97, "volume": 37997350.0}, {"date": "2021-03-26", "close": 4.06, "volume": 34522190.0}, {"date": "2021-03-29", "close": 4.02, "volume": 26233550.0}, {"date": "2021-03-30", "close": 3.99, "volume": 29751360.0}, {"date": "2021-03-31", "close": 3.96, "volume": 18639330.0}, {"date": "2021-04-01", "close": 4.0, "volume": 24315870.0}, {"date": "2021-04-05", "close": 4.05, "volume": 21294320.0}, {"date": "2021-04-06", "close": 4.0, "volume": 24788120.0}, {"date": "2021-04-07", "close": 4.05, "volume": 30073120.0}, {"date": "2021-04-08", "close": 4.06, "volume": 20646770.0}, {"date": "2021-04-09", "close": 4.13, "volume": 45389610.0}, {"date": "2021-04-12", "close": 4.07, "volume": 20165960.0}, {"date": "2021-04-13", "close": 4.13, "volume": 23394670.0}, {"date": "2021-04-14", "close": 4.13, "volume": 28670000.0}, {"date": "2021-04-15", "close": 4.13, "volume": 26112460.0}, {"date": "2021-04-16", "close": 4.18, "volume": 22913740.0}, {"date": "2021-04-19", "close": 4.17, "volume": 32936810.0}, {"date": "2021-04-20", "close": 4.15, "volume": 31939950.0}, {"date": "2021-04-21", "close": 4.21, "volume": 24943520.0}, {"date": "2021-04-22", "close": 4.16, "volume": 30173600.0}, {"date": "2021-04-23", "close": 4.2, "volume": 24070920.0}, {"date": "2021-04-26", "close": 4.2, "volume": 33928840.0}, {"date": "2021-04-27", "close": 4.22, "volume": 29219020.0}, {"date": "2021-04-28", "close": 4.2, "volume": 30467290.0}, {"date": "2021-04-29", "close": 4.67, "volume": 165782300.0}, {"date": "2021-04-30", "close": 4.68, "volume": 67006410.0}, {"date": "2021-05-03", "close": 4.91, "volume": 73060440.0}, {"date": "2021-05-04", "close": 4.7, "volume": 54431750.0}, {"date": "2021-05-05", "close": 4.8, "volume": 18888200.0}, {"date": "2021-05-06", "close": 4.87, "volume": 37305570.0}, {"date": "2021-05-07", "close": 5.1, "volume": 75594620.0}, {"date": "2021-05-10", "close": 4.98, "volume": 56138780.0}, {"date": "2021-05-11", "close": 4.93, "volume": 48344910.0}, {"date": "2021-05-12", "close": 4.71, "volume": 44321350.0}, {"date": "2021-05-13", "close": 4.75, "volume": 34768560.0}, {"date": "2021-05-14", "close": 4.9, "volume": 24306360.0}, {"date": "2021-05-17", "close": 4.91, "volume": 21913590.0}, {"date": "2021-05-18", "close": 4.98, "volume": 43302520.0}, {"date": "2021-05-19", "close": 4.94, "volume": 27387050.0}, {"date": "2021-05-20", "close": 5.15, "volume": 49555690.0}, {"date": "2021-05-21", "close": 5.05, "volume": 38946230.0}, {"date": "2021-05-24", "close": 5.02, "volume": 20700350.0}, {"date": "2021-05-25", "close": 5.0, "volume": 26384090.0}, {"date": "2021-05-26", "close": 4.95, "volume": 46709110.0}, {"date": "2021-05-27", "close": 5.07, "volume": 52034850.0}, {"date": "2021-05-28", "close": 5.16, "volume": 68837800.0}, {"date": "2021-06-01", "close": 5.19, "volume": 29907250.0}, {"date": "2021-06-02", "close": 5.45, "volume": 122532600.0}, {"date": "2021-06-03", "close": 5.48, "volume": 100445400.0}, {"date": "2021-06-04", "close": 5.48, "volume": 31582730.0}, {"date": "2021-06-07", "close": 5.61, "volume": 46400140.0}, {"date": "2021-06-08", "close": 5.58, "volume": 48799880.0}, {"date": "2021-06-09", "close": 5.49, "volume": 45971980.0}, {"date": "2021-06-10", "close": 5.44, "volume": 26553200.0}, {"date": "2021-06-11", "close": 5.43, "volume": 20367490.0}, {"date": "2021-06-14", "close": 5.45, "volume": 18049480.0}, {"date": "2021-06-15", "close": 5.29, "volume": 28954120.0}, {"date": "2021-06-16", "close": 5.22, "volume": 27315250.0}, {"date": "2021-06-17", "close": 5.16, "volume": 21979260.0}, {"date": "2021-06-18", "close": 5.1, "volume": 32587560.0}, {"date": "2021-06-21", "close": 5.1, "volume": 17269220.0}, {"date": "2021-06-22", "close": 5.11, "volume": 20408050.0}, {"date": "2021-06-23", "close": 5.05, "volume": 19223930.0}, {"date": "2021-06-24", "close": 5.14, "volume": 22525930.0}, {"date": "2021-06-25", "close": 5.45, "volume": 80335310.0}, {"date": "2021-06-28", "close": 5.4, "volume": 32338060.0}, {"date": "2021-06-29", "close": 5.36, "volume": 24817490.0}, {"date": "2021-06-30", "close": 5.32, "volume": 22820580.0}, {"date": "2021-07-01", "close": 5.37, "volume": 20298930.0}, {"date": "2021-07-02", "close": 5.39, "volume": 16511930.0}, {"date": "2021-07-06", "close": 5.42, "volume": 22637390.0}, {"date": "2021-07-07", "close": 5.39, "volume": 23180520.0}, {"date": "2021-07-08", "close": 5.41, "volume": 27998400.0}, {"date": "2021-07-09", "close": 5.47, "volume": 17011050.0}, {"date": "2021-07-12", "close": 5.37, "volume": 17539950.0}, {"date": "2021-07-13", "close": 5.88, "volume": 112928500.0}, {"date": "2021-07-14", "close": 5.84, "volume": 53166990.0}, {"date": "2021-07-15", "close": 5.75, "volume": 35647470.0}, {"date": "2021-07-16", "close": 5.68, "volume": 24607200.0}, {"date": "2021-07-19", "close": 5.6, "volume": 36996790.0}, {"date": "2021-07-20", "close": 5.81, "volume": 33724260.0}, {"date": "2021-07-21", "close": 5.8, "volume": 31807950.0}, {"date": "2021-07-22", "close": 5.75, "volume": 19818570.0}, {"date": "2021-07-23", "close": 5.75, "volume": 16085360.0}, {"date": "2021-07-26", "close": 5.84, "volume": 21145820.0}, {"date": "2021-07-27", "close": 5.75, "volume": 28728750.0}, {"date": "2021-07-28", "close": 5.81, "volume": 25051910.0}, {"date": "2021-07-29", "close": 6.05, "volume": 71235010.0}, {"date": "2021-07-30", "close": 6.08, "volume": 33579120.0}, {"date": "2021-08-02", "close": 6.13, "volume": 35358500.0}, {"date": "2021-08-03", "close": 6.29, "volume": 31755650.0}, {"date": "2021-08-04", "close": 6.23, "volume": 21965650.0}, {"date": "2021-08-05", "close": 6.19, "volume": 15594650.0}, {"date": "2021-08-06", "close": 6.1, "volume": 19933490.0}, {"date": "2021-08-09", "close": 6.1, "volume": 15932760.0}, {"date": "2021-08-10", "close": 6.02, "volume": 18532230.0}, {"date": "2021-08-11", "close": 6.02, "volume": 19023610.0}, {"date": "2021-08-12", "close": 6.02, "volume": 22001170.0}, {"date": "2021-08-13", "close": 6.12, "volume": 13796070.0}, {"date": "2021-08-16", "close": 6.07, "volume": 11398390.0}, {"date": "2021-08-17", "close": 5.94, "volume": 22073180.0}, {"date": "2021-08-18", "close": 5.95, "volume": 14948450.0}, {"date": "2021-08-19", "close": 5.89, "volume": 24224850.0}, {"date": "2021-08-20", "close": 5.9, "volume": 12266070.0}, {"date": "2021-08-23", "close": 6.02, "volume": 17737880.0}, {"date": "2021-08-24", "close": 6.05, "volume": 17137730.0}, {"date": "2021-08-25", "close": 6.03, "volume": 11193490.0}, {"date": "2021-08-26", "close": 5.99, "volume": 15142980.0}, {"date": "2021-08-27", "close": 6.03, "volume": 14302400.0}, {"date": "2021-08-30", "close": 6.04, "volume": 12747550.0}, {"date": "2021-08-31", "close": 5.96, "volume": 16860500.0}, {"date": "2021-09-01", "close": 5.95, "volume": 11898770.0}, {"date": "2021-09-02", "close": 6.06, "volume": 13777370.0}, {"date": "2021-09-03", "close": 6.04, "volume": 9899627.0}, {"date": "2021-09-07", "close": 5.98, "volume": 15367420.0}, {"date": "2021-09-08", "close": 5.89, "volume": 15242890.0}, {"date": "2021-09-09", "close": 5.91, "volume": 17186440.0}, {"date": "2021-09-10", "close": 5.83, "volume": 23802650.0}, {"date": "2021-09-13", "close": 5.76, "volume": 25984560.0}, {"date": "2021-09-14", "close": 5.76, "volume": 16905580.0}, {"date": "2021-09-15", "close": 5.61, "volume": 25212410.0}, {"date": "2021-09-16", "close": 5.62, "volume": 20818300.0}, {"date": "2021-09-17", "close": 5.5, "volume": 21789520.0}, {"date": "2021-09-20", "close": 5.35, "volume": 37440890.0}, {"date": "2021-09-21", "close": 5.39, "volume": 26761690.0}, {"date": "2021-09-22", "close": 5.56, "volume": 27086700.0}, {"date": "2021-09-23", "close": 5.58, "volume": 16793320.0}, {"date": "2021-09-24", "close": 5.58, "volume": 12200020.0}, {"date": "2021-09-27", "close": 5.63, "volume": 12450940.0}, {"date": "2021-09-28", "close": 5.43, "volume": 26288180.0}, {"date": "2021-09-29", "close": 5.43, "volume": 17239570.0}, {"date": "2021-09-30", "close": 5.45, "volume": 14618700.0}, {"date": "2021-10-01", "close": 5.46, "volume": 35200450.0}, {"date": "2021-10-04", "close": 5.47, "volume": 20779000.0}, {"date": "2021-10-05", "close": 5.66, "volume": 17459770.0}, {"date": "2021-10-06", "close": 5.65, "volume": 24246820.0}, {"date": "2021-10-07", "close": 5.77, "volume": 16933370.0}, {"date": "2021-10-08", "close": 5.8, "volume": 16116500.0}, {"date": "2021-10-11", "close": 5.8, "volume": 12405140.0}, {"date": "2021-10-12", "close": 5.8, "volume": 17008300.0}, {"date": "2021-10-13", "close": 5.84, "volume": 10749200.0}, {"date": "2021-10-14", "close": 5.95, "volume": 13816600.0}, {"date": "2021-10-15", "close": 5.9, "volume": 12341750.0}, {"date": "2021-10-18", "close": 5.91, "volume": 18052140.0}, {"date": "2021-10-19", "close": 5.85, "volume": 18232390.0}, {"date": "2021-10-20", "close": 5.92, "volume": 18194710.0}, {"date": "2021-10-21", "close": 5.95, "volume": 15080420.0}, {"date": "2021-10-22", "close": 5.88, "volume": 18970980.0}, {"date": "2021-10-25", "close": 5.66, "volume": 29516000.0}, {"date": "2021-10-26", "close": 5.7, "volume": 21496760.0}, {"date": "2021-10-27", "close": 5.76, "volume": 15961220.0}, {"date": "2021-10-28", "close": 5.82, "volume": 35044370.0}, {"date": "2021-10-29", "close": 5.68, "volume": 21221260.0}, {"date": "2021-11-01", "close": 5.69, "volume": 22731430.0}, {"date": "2021-11-02", "close": 5.56, "volume": 17793470.0}, {"date": "2021-11-03", "close": 5.77, "volume": 19821110.0}, {"date": "2021-11-04", "close": 5.71, "volume": 17463140.0}, {"date": "2021-11-05", "close": 5.77, "volume": 17859540.0}, {"date": "2021-11-08", "close": 5.86, "volume": 19162260.0}, {"date": "2021-11-09", "close": 5.79, "volume": 20290650.0}, {"date": "2021-11-10", "close": 5.7, "volume": 19309050.0}, {"date": "2021-11-11", "close": 5.71, "volume": 13777600.0}, {"date": "2021-11-12", "close": 5.68, "volume": 11165040.0}, {"date": "2021-11-15", "close": 5.59, "volume": 15312130.0}, {"date": "2021-11-16", "close": 5.59, "volume": 15059160.0}, {"date": "2021-11-17", "close": 5.68, "volume": 16380620.0}, {"date": "2021-11-18", "close": 5.83, "volume": 30948950.0}, {"date": "2021-11-19", "close": 5.81, "volume": 21268730.0}, {"date": "2021-11-22", "close": 5.68, "volume": 17482010.0}, {"date": "2021-11-23", "close": 5.72, "volume": 25203710.0}, {"date": "2021-11-24", "close": 5.76, "volume": 13151100.0}, {"date": "2021-11-26", "close": 5.55, "volume": 21427920.0}, {"date": "2021-11-29", "close": 5.62, "volume": 12154850.0}, {"date": "2021-11-30", "close": 5.6, "volume": 34600440.0}, {"date": "2021-12-01", "close": 5.56, "volume": 25177210.0}, {"date": "2021-12-02", "close": 5.74, "volume": 37630500.0}, {"date": "2021-12-03", "close": 5.66, "volume": 27178720.0}, {"date": "2021-12-06", "close": 5.69, "volume": 22973460.0}, {"date": "2021-12-07", "close": 5.9, "volume": 34604170.0}, {"date": "2021-12-08", "close": 5.86, "volume": 18388670.0}, {"date": "2021-12-09", "close": 5.99, "volume": 31583970.0}, {"date": "2021-12-10", "close": 6.02, "volume": 18091070.0}, {"date": "2021-12-13", "close": 5.98, "volume": 21072790.0}, {"date": "2021-12-14", "close": 5.96, "volume": 19633020.0}, {"date": "2021-12-15", "close": 6.13, "volume": 26635970.0}, {"date": "2021-12-16", "close": 6.06, "volume": 32009950.0}, {"date": "2021-12-17", "close": 6.01, "volume": 25638180.0}, {"date": "2021-12-20", "close": 5.91, "volume": 18759940.0}, {"date": "2021-12-21", "close": 5.97, "volume": 15204520.0}, {"date": "2021-12-22", "close": 6.14, "volume": 20772730.0}, {"date": "2021-12-23", "close": 6.19, "volume": 13625910.0}, {"date": "2021-12-27", "close": 6.34, "volume": 15681730.0}, {"date": "2021-12-28", "close": 6.3, "volume": 12321620.0}, {"date": "2021-12-29", "close": 6.29, "volume": 9834918.0}, {"date": "2021-12-30", "close": 6.26, "volume": 12171430.0}, {"date": "2021-12-31", "close": 6.22, "volume": 10957140.0}, {"date": "2022-01-03", "close": 6.29, "volume": 22993840.0}, {"date": "2022-01-04", "close": 6.25, "volume": 21344890.0}, {"date": "2022-01-05", "close": 6.14, "volume": 27541330.0}, {"date": "2022-01-06", "close": 6.12, "volume": 27604420.0}, {"date": "2022-01-07", "close": 6.1, "volume": 25342460.0}, {"date": "2022-01-10", "close": 6.17, "volume": 21384450.0}, {"date": "2022-01-11", "close": 6.24, "volume": 27926610.0}, {"date": "2022-01-12", "close": 6.09, "volume": 28581970.0}, {"date": "2022-01-13", "close": 5.89, "volume": 29341450.0}, {"date": "2022-01-14", "close": 5.93, "volume": 27200460.0}, {"date": "2022-01-18", "close": 5.75, "volume": 25252310.0}, {"date": "2022-01-19", "close": 5.74, "volume": 23791150.0}, {"date": "2022-01-20", "close": 5.63, "volume": 25855710.0}, {"date": "2022-01-21", "close": 5.51, "volume": 64116780.0}, {"date": "2022-01-24", "close": 5.49, "volume": 44977790.0}, {"date": "2022-01-25", "close": 5.57, "volume": 37207580.0}, {"date": "2022-01-26", "close": 5.58, "volume": 30882890.0}, {"date": "2022-01-27", "close": 5.59, "volume": 44196390.0}, {"date": "2022-01-28", "close": 5.72, "volume": 33370690.0}, {"date": "2022-01-31", "close": 5.9, "volume": 25122560.0}, {"date": "2022-02-01", "close": 5.94, "volume": 25378660.0}, {"date": "2022-02-02", "close": 5.97, "volume": 31203920.0}, {"date": "2022-02-03", "close": 5.72, "volume": 32235260.0}, {"date": "2022-02-04", "close": 5.71, "volume": 24879960.0}, {"date": "2022-02-07", "close": 5.73, "volume": 23069490.0}, {"date": "2022-02-08", "close": 5.69, "volume": 15663840.0}, {"date": "2022-02-09", "close": 5.77, "volume": 13622390.0}, {"date": "2022-02-10", "close": 5.65, "volume": 21150540.0}, {"date": "2022-02-11", "close": 5.54, "volume": 28640550.0}, {"date": "2022-02-14", "close": 5.43, "volume": 27289180.0}, {"date": "2022-02-15", "close": 5.6, "volume": 29926700.0}, {"date": "2022-02-16", "close": 5.84, "volume": 27841270.0}, {"date": "2022-02-17", "close": 5.65, "volume": 21700720.0}, {"date": "2022-02-18", "close": 5.66, "volume": 26626040.0}, {"date": "2022-02-22", "close": 5.51, "volume": 33156650.0}, {"date": "2022-02-23", "close": 5.38, "volume": 40536560.0}, {"date": "2022-02-24", "close": 5.39, "volume": 46599940.0}, {"date": "2022-02-25", "close": 5.44, "volume": 38478910.0}, {"date": "2022-02-28", "close": 5.35, "volume": 36567070.0}, {"date": "2022-03-01", "close": 5.18, "volume": 37545530.0}, {"date": "2022-03-02", "close": 5.33, "volume": 28706020.0}, {"date": "2022-03-03", "close": 4.96, "volume": 51214040.0}, {"date": "2022-03-04", "close": 4.8, "volume": 34034850.0}, {"date": "2022-03-07", "close": 4.53, "volume": 47979350.0}, {"date": "2022-03-08", "close": 4.71, "volume": 50710930.0}, {"date": "2022-03-09", "close": 4.91, "volume": 36988950.0}, {"date": "2022-03-10", "close": 4.85, "volume": 25449610.0}, {"date": "2022-03-11", "close": 4.81, "volume": 24625730.0}, {"date": "2022-03-14", "close": 5.02, "volume": 36673620.0}, {"date": "2022-03-15", "close": 5.1, "volume": 26503780.0}, {"date": "2022-03-16", "close": 5.26, "volume": 32842140.0}, {"date": "2022-03-17", "close": 5.32, "volume": 22961990.0}, {"date": "2022-03-18", "close": 5.33, "volume": 20828260.0}, {"date": "2022-03-21", "close": 5.3, "volume": 20785250.0}, {"date": "2022-03-22", "close": 5.37, "volume": 25156680.0}, {"date": "2022-03-23", "close": 5.28, "volume": 17479220.0}, {"date": "2022-03-24", "close": 5.34, "volume": 17752300.0}, {"date": "2022-03-25", "close": 5.37, "volume": 18602200.0}, {"date": "2022-03-28", "close": 5.39, "volume": 17026330.0}, {"date": "2022-03-29", "close": 5.53, "volume": 23298170.0}, {"date": "2022-03-30", "close": 5.53, "volume": 25986540.0}, {"date": "2022-03-31", "close": 5.46, "volume": 18254640.0}, {"date": "2022-04-01", "close": 5.55, "volume": 17550400.0}, {"date": "2022-04-04", "close": 5.59, "volume": 14703480.0}, {"date": "2022-04-05", "close": 5.52, "volume": 26184210.0}, {"date": "2022-04-06", "close": 5.41, "volume": 24163850.0}, {"date": "2022-04-07", "close": 5.44, "volume": 22521010.0}, {"date": "2022-04-08", "close": 5.37, "volume": 16916410.0}, {"date": "2022-04-11", "close": 5.29, "volume": 19077290.0}, {"date": "2022-04-12", "close": 5.18, "volume": 22544560.0}, {"date": "2022-04-13", "close": 5.25, "volume": 22584380.0}, {"date": "2022-04-14", "close": 5.11, "volume": 21080850.0}, {"date": "2022-04-18", "close": 5.1, "volume": 15062350.0}, {"date": "2022-04-19", "close": 5.2, "volume": 24988720.0}, {"date": "2022-04-20", "close": 5.33, "volume": 28273160.0}, {"date": "2022-04-21", "close": 5.27, "volume": 30061800.0}, {"date": "2022-04-22", "close": 5.14, "volume": 34456990.0}, {"date": "2022-04-25", "close": 5.21, "volume": 40947430.0}, {"date": "2022-04-26", "close": 5.09, "volume": 31870780.0}, {"date": "2022-04-27", "close": 5.04, "volume": 45674860.0}, {"date": "2022-04-28", "close": 4.9, "volume": 60763620.0}, {"date": "2022-04-29", "close": 5.04, "volume": 42409390.0}, {"date": "2022-05-02", "close": 5.13, "volume": 56168750.0}, {"date": "2022-05-03", "close": 5.23, "volume": 46478000.0}, {"date": "2022-05-04", "close": 5.33, "volume": 28011210.0}, {"date": "2022-05-05", "close": 5.11, "volume": 45501520.0}, {"date": "2022-05-06", "close": 4.96, "volume": 42865180.0}, {"date": "2022-05-09", "close": 4.78, "volume": 38416090.0}, {"date": "2022-05-10", "close": 4.81, "volume": 39593140.0}, {"date": "2022-05-11", "close": 4.69, "volume": 47786110.0}, {"date": "2022-05-12", "close": 4.67, "volume": 48509910.0}, {"date": "2022-05-13", "close": 4.88, "volume": 25335550.0}, {"date": "2022-05-16", "close": 4.88, "volume": 31237990.0}, {"date": "2022-05-17", "close": 5.04, "volume": 26692610.0}, {"date": "2022-05-18", "close": 4.86, "volume": 35275180.0}, {"date": "2022-05-19", "close": 4.8, "volume": 41833270.0}, {"date": "2022-05-20", "close": 4.83, "volume": 36037690.0}, {"date": "2022-05-23", "close": 4.93, "volume": 30988400.0}, {"date": "2022-05-24", "close": 4.9, "volume": 33970840.0}, {"date": "2022-05-25", "close": 4.93, "volume": 33097850.0}, {"date": "2022-05-26", "close": 5.09, "volume": 36661540.0}, {"date": "2022-05-27", "close": 5.14, "volume": 19403060.0}, {"date": "2022-05-31", "close": 5.01, "volume": 33552210.0}, {"date": "2022-06-01", "close": 4.97, "volume": 38040650.0}, {"date": "2022-06-02", "close": 5.09, "volume": 28923810.0}, {"date": "2022-06-03", "close": 5.04, "volume": 29687880.0}, {"date": "2022-06-06", "close": 5.0, "volume": 32119370.0}, {"date": "2022-06-07", "close": 5.07, "volume": 28128040.0}, {"date": "2022-06-08", "close": 5.01, "volume": 24280390.0}, {"date": "2022-06-09", "close": 4.85, "volume": 35514010.0}, {"date": "2022-06-10", "close": 4.7, "volume": 45869490.0}, {"date": "2022-06-13", "close": 4.57, "volume": 46380370.0}, {"date": "2022-06-14", "close": 4.67, "volume": 41501350.0}, {"date": "2022-06-15", "close": 4.76, "volume": 41937220.0}, {"date": "2022-06-16", "close": 4.58, "volume": 51041830.0}, {"date": "2022-06-17", "close": 4.59, "volume": 53596760.0}, {"date": "2022-06-21", "close": 4.71, "volume": 28100340.0}, {"date": "2022-06-22", "close": 4.68, "volume": 38551920.0}, {"date": "2022-06-23", "close": 4.67, "volume": 41369370.0}, {"date": "2022-06-24", "close": 4.81, "volume": 22890030.0}, {"date": "2022-06-27", "close": 4.82, "volume": 30702260.0}, {"date": "2022-06-28", "close": 4.75, "volume": 31206000.0}, {"date": "2022-06-29", "close": 4.71, "volume": 30976400.0}, {"date": "2022-06-30", "close": 4.61, "volume": 29241960.0}, {"date": "2022-07-01", "close": 4.66, "volume": 31178660.0}, {"date": "2022-07-05", "close": 4.55, "volume": 39661990.0}, {"date": "2022-07-06", "close": 4.56, "volume": 27760330.0}, {"date": "2022-07-07", "close": 4.63, "volume": 15795450.0}, {"date": "2022-07-08", "close": 4.65, "volume": 15861380.0}, {"date": "2022-07-11", "close": 4.61, "volume": 19141360.0}, {"date": "2022-07-12", "close": 4.57, "volume": 21726940.0}, {"date": "2022-07-13", "close": 4.6, "volume": 24229490.0}, {"date": "2022-07-14", "close": 4.46, "volume": 29844520.0}, {"date": "2022-07-15", "close": 4.61, "volume": 19344850.0}, {"date": "2022-07-18", "close": 4.57, "volume": 23160140.0}, {"date": "2022-07-19", "close": 4.68, "volume": 20809650.0}, {"date": "2022-07-20", "close": 4.7, "volume": 22249310.0}, {"date": "2022-07-21", "close": 5.12, "volume": 37440960.0}, {"date": "2022-07-22", "close": 5.1, "volume": 25884930.0}, {"date": "2022-07-25", "close": 5.11, "volume": 23800660.0}, {"date": "2022-07-26", "close": 5.04, "volume": 17309130.0}, {"date": "2022-07-27", "close": 5.17, "volume": 23703410.0}, {"date": "2022-07-28", "close": 5.2, "volume": 18611620.0}, {"date": "2022-07-29", "close": 5.18, "volume": 16224980.0}, {"date": "2022-08-01", "close": 5.23, "volume": 27484290.0}, {"date": "2022-08-02", "close": 5.15, "volume": 29076520.0}, {"date": "2022-08-03", "close": 5.22, "volume": 24190150.0}, {"date": "2022-08-04", "close": 5.23, "volume": 22341570.0}, {"date": "2022-08-05", "close": 5.26, "volume": 30402440.0}, {"date": "2022-08-08", "close": 5.2, "volume": 26471450.0}, {"date": "2022-08-09", "close": 5.08, "volume": 25100340.0}, {"date": "2022-08-10", "close": 5.21, "volume": 17977320.0}, {"date": "2022-08-11", "close": 5.21, "volume": 21254220.0}, {"date": "2022-08-12", "close": 5.21, "volume": 16518930.0}, {"date": "2022-08-15", "close": 5.11, "volume": 22269540.0}, {"date": "2022-08-16", "close": 5.17, "volume": 21870790.0}, {"date": "2022-08-17", "close": 5.06, "volume": 25897220.0}, {"date": "2022-08-18", "close": 5.13, "volume": 15329450.0}, {"date": "2022-08-19", "close": 5.04, "volume": 27616340.0}, {"date": "2022-08-22", "close": 4.95, "volume": 27471690.0}, {"date": "2022-08-23", "close": 4.94, "volume": 35087120.0}, {"date": "2022-08-24", "close": 4.95, "volume": 25349220.0}, {"date": "2022-08-25", "close": 5.07, "volume": 26456670.0}, {"date": "2022-08-26", "close": 4.87, "volume": 44135630.0}, {"date": "2022-08-29", "close": 4.81, "volume": 32945520.0}, {"date": "2022-08-30", "close": 4.82, "volume": 25572370.0}, {"date": "2022-08-31", "close": 5.05, "volume": 39526940.0}, {"date": "2022-09-01", "close": 4.98, "volume": 29130080.0}, {"date": "2022-09-02", "close": 4.93, "volume": 34458000.0}, {"date": "2022-09-06", "close": 4.92, "volume": 30641040.0}, {"date": "2022-09-07", "close": 5.0, "volume": 21416600.0}, {"date": "2022-09-08", "close": 5.0, "volume": 23650700.0}, {"date": "2022-09-09", "close": 5.07, "volume": 17640270.0}, {"date": "2022-09-12", "close": 5.13, "volume": 21401780.0}, {"date": "2022-09-13", "close": 4.96, "volume": 23910280.0}, {"date": "2022-09-14", "close": 4.94, "volume": 24689830.0}, {"date": "2022-09-15", "close": 4.87, "volume": 22873520.0}, {"date": "2022-09-16", "close": 4.63, "volume": 58161110.0}, {"date": "2022-09-19", "close": 4.68, "volume": 25387760.0}, {"date": "2022-09-20", "close": 4.59, "volume": 13963640.0}, {"date": "2022-09-21", "close": 4.5, "volume": 19343180.0}, {"date": "2022-09-22", "close": 4.44, "volume": 23289040.0}, {"date": "2022-09-23", "close": 4.26, "volume": 32212470.0}, {"date": "2022-09-26", "close": 4.24, "volume": 23056370.0}, {"date": "2022-09-27", "close": 4.22, "volume": 24358680.0}, {"date": "2022-09-28", "close": 4.36, "volume": 22930070.0}, {"date": "2022-09-29", "close": 4.28, "volume": 19736210.0}, {"date": "2022-09-30", "close": 4.27, "volume": 16814290.0}, {"date": "2022-10-03", "close": 4.39, "volume": 22992290.0}, {"date": "2022-10-04", "close": 4.61, "volume": 21365690.0}, {"date": "2022-10-05", "close": 4.56, "volume": 17768030.0}, {"date": "2022-10-06", "close": 4.51, "volume": 18371250.0}, {"date": "2022-10-07", "close": 4.42, "volume": 19125090.0}, {"date": "2022-10-10", "close": 4.35, "volume": 15831730.0}, {"date": "2022-10-11", "close": 4.31, "volume": 21482800.0}, {"date": "2022-10-12", "close": 4.35, "volume": 19241080.0}, {"date": "2022-10-13", "close": 4.52, "volume": 38366490.0}, {"date": "2022-10-14", "close": 4.45, "volume": 29991160.0}, {"date": "2022-10-17", "close": 4.58, "volume": 39444600.0}, {"date": "2022-10-18", "close": 4.65, "volume": 46038790.0}, {"date": "2022-10-19", "close": 4.56, "volume": 34254520.0}, {"date": "2022-10-20", "close": 4.16, "volume": 62443170.0}, {"date": "2022-10-21", "close": 4.25, "volume": 36983940.0}, {"date": "2022-10-24", "close": 4.29, "volume": 38255610.0}, {"date": "2022-10-25", "close": 4.41, "volume": 31484860.0}, {"date": "2022-10-26", "close": 4.43, "volume": 30469220.0}, {"date": "2022-10-27", "close": 4.36, "volume": 25420530.0}, {"date": "2022-10-28", "close": 4.44, "volume": 20281800.0}, {"date": "2022-10-31", "close": 4.4, "volume": 20751640.0}, {"date": "2022-11-01", "close": 4.42, "volume": 26239710.0}, {"date": "2022-11-02", "close": 4.34, "volume": 22669350.0}, {"date": "2022-11-03", "close": 4.22, "volume": 25378550.0}, {"date": "2022-11-04", "close": 4.37, "volume": 27027550.0}, {"date": "2022-11-07", "close": 4.41, "volume": 16964910.0}, {"date": "2022-11-08", "close": 4.46, "volume": 30153220.0}, {"date": "2022-11-09", "close": 4.38, "volume": 20954110.0}, {"date": "2022-11-10", "close": 4.64, "volume": 27145390.0}, {"date": "2022-11-11", "close": 4.75, "volume": 24509010.0}, {"date": "2022-11-14", "close": 4.74, "volume": 19614000.0}, {"date": "2022-11-15", "close": 4.8, "volume": 36392650.0}, {"date": "2022-11-16", "close": 4.71, "volume": 21252980.0}, {"date": "2022-11-17", "close": 4.73, "volume": 29738260.0}, {"date": "2022-11-18", "close": 4.79, "volume": 19713640.0}, {"date": "2022-11-21", "close": 4.71, "volume": 18587340.0}, {"date": "2022-11-22", "close": 4.78, "volume": 12850040.0}, {"date": "2022-11-23", "close": 4.79, "volume": 14094590.0}, {"date": "2022-11-25", "close": 4.82, "volume": 8939493.0}, {"date": "2022-11-28", "close": 4.7, "volume": 15059960.0}, {"date": "2022-11-29", "close": 4.74, "volume": 18886640.0}, {"date": "2022-11-30", "close": 4.93, "volume": 28737400.0}, {"date": "2022-12-01", "close": 5.0, "volume": 21165590.0}, {"date": "2022-12-02", "close": 5.05, "volume": 17839160.0}, {"date": "2022-12-05", "close": 4.94, "volume": 17868800.0}, {"date": "2022-12-06", "close": 4.87, "volume": 12124100.0}, {"date": "2022-12-07", "close": 4.82, "volume": 12609050.0}, {"date": "2022-12-08", "close": 4.9, "volume": 16289220.0}, {"date": "2022-12-09", "close": 4.89, "volume": 12798260.0}, {"date": "2022-12-12", "close": 4.93, "volume": 16219860.0}, {"date": "2022-12-13", "close": 4.99, "volume": 29738040.0}, {"date": "2022-12-14", "close": 4.99, "volume": 18442240.0}, {"date": "2022-12-15", "close": 4.79, "volume": 20200430.0}, {"date": "2022-12-16", "close": 4.63, "volume": 24790690.0}, {"date": "2022-12-19", "close": 4.6, "volume": 15722400.0}, {"date": "2022-12-20", "close": 4.58, "volume": 12170370.0}, {"date": "2022-12-21", "close": 4.64, "volume": 11778610.0}, {"date": "2022-12-22", "close": 4.61, "volume": 13843920.0}, {"date": "2022-12-23", "close": 4.64, "volume": 14380820.0}, {"date": "2022-12-27", "close": 4.62, "volume": 10887260.0}, {"date": "2022-12-28", "close": 4.56, "volume": 13124980.0}, {"date": "2022-12-29", "close": 4.68, "volume": 9429609.0}, {"date": "2022-12-30", "close": 4.64, "volume": 11284080.0}, {"date": "2023-01-03", "close": 4.69, "volume": 16376120.0}, {"date": "2023-01-04", "close": 4.73, "volume": 16084430.0}, {"date": "2023-01-05", "close": 4.69, "volume": 15254710.0}, {"date": "2023-01-06", "close": 4.83, "volume": 15913980.0}, {"date": "2023-01-09", "close": 4.84, "volume": 15697060.0}, {"date": "2023-01-10", "close": 4.87, "volume": 16099990.0}, {"date": "2023-01-11", "close": 4.94, "volume": 13610270.0}, {"date": "2023-01-12", "close": 5.02, "volume": 21659170.0}, {"date": "2023-01-13", "close": 5.03, "volume": 11615190.0}, {"date": "2023-01-17", "close": 4.82, "volume": 20603300.0}, {"date": "2023-01-18", "close": 4.78, "volume": 21832830.0}, {"date": "2023-01-19", "close": 4.68, "volume": 24123680.0}, {"date": "2023-01-20", "close": 4.61, "volume": 34214490.0}, {"date": "2023-01-23", "close": 4.63, "volume": 34445280.0}, {"date": "2023-01-24", "close": 4.55, "volume": 37969490.0}, {"date": "2023-01-25", "close": 4.63, "volume": 29041980.0}, {"date": "2023-01-26", "close": 4.81, "volume": 27242990.0}, {"date": "2023-01-27", "close": 4.73, "volume": 18603420.0}, {"date": "2023-01-30", "close": 4.74, "volume": 17922720.0}, {"date": "2023-01-31", "close": 4.76, "volume": 16824950.0}, {"date": "2023-02-01", "close": 4.86, "volume": 21421780.0}, {"date": "2023-02-02", "close": 4.92, "volume": 24020560.0}, {"date": "2023-02-03", "close": 4.79, "volume": 25556270.0}, {"date": "2023-02-06", "close": 4.67, "volume": 14072000.0}, {"date": "2023-02-07", "close": 4.7, "volume": 14989100.0}, {"date": "2023-02-08", "close": 4.68, "volume": 12058040.0}, {"date": "2023-02-09", "close": 4.67, "volume": 17858730.0}, {"date": "2023-02-10", "close": 4.66, "volume": 13374410.0}, {"date": "2023-02-13", "close": 4.68, "volume": 9235431.0}, {"date": "2023-02-14", "close": 4.67, "volume": 14331570.0}, {"date": "2023-02-15", "close": 4.73, "volume": 13305880.0}, {"date": "2023-02-16", "close": 4.73, "volume": 12438520.0}, {"date": "2023-02-17", "close": 4.77, "volume": 14197710.0}, {"date": "2023-02-21", "close": 4.67, "volume": 11667620.0}, {"date": "2023-02-22", "close": 4.65, "volume": 12835590.0}, {"date": "2023-02-23", "close": 4.65, "volume": 15513320.0}, {"date": "2023-02-24", "close": 4.58, "volume": 14452900.0}, {"date": "2023-02-27", "close": 4.67, "volume": 18983400.0}, {"date": "2023-02-28", "close": 4.6, "volume": 17312980.0}, {"date": "2023-03-01", "close": 4.6, "volume": 12521460.0}, {"date": "2023-03-02", "close": 4.68, "volume": 18507110.0}, {"date": "2023-03-03", "close": 4.82, "volume": 18683950.0}, {"date": "2023-03-06", "close": 4.79, "volume": 12610600.0}, {"date": "2023-03-07", "close": 4.74, "volume": 15329980.0}, {"date": "2023-03-08", "close": 4.76, "volume": 12224920.0}, {"date": "2023-03-09", "close": 4.74, "volume": 14506780.0}, {"date": "2023-03-10", "close": 4.69, "volume": 17299610.0}, {"date": "2023-03-13", "close": 4.66, "volume": 26853190.0}, {"date": "2023-03-14", "close": 4.68, "volume": 16037320.0}, {"date": "2023-03-15", "close": 4.49, "volume": 27691860.0}, {"date": "2023-03-16", "close": 4.57, "volume": 19693100.0}, {"date": "2023-03-17", "close": 4.52, "volume": 16919490.0}, {"date": "2023-03-20", "close": 4.57, "volume": 14783000.0}, {"date": "2023-03-21", "close": 4.65, "volume": 14708830.0}, {"date": "2023-03-22", "close": 4.59, "volume": 16598640.0}, {"date": "2023-03-23", "close": 4.6, "volume": 18048860.0}, {"date": "2023-03-24", "close": 4.63, "volume": 20999660.0}, {"date": "2023-03-27", "close": 4.67, "volume": 10818170.0}, {"date": "2023-03-28", "close": 4.68, "volume": 10049090.0}, {"date": "2023-03-29", "close": 4.74, "volume": 10588020.0}, {"date": "2023-03-30", "close": 4.84, "volume": 17342330.0}, {"date": "2023-03-31", "close": 4.91, "volume": 9965540.0}, {"date": "2023-04-03", "close": 4.88, "volume": 12284140.0}, {"date": "2023-04-04", "close": 4.91, "volume": 18041250.0}, {"date": "2023-04-05", "close": 4.9, "volume": 11415130.0}, {"date": "2023-04-06", "close": 4.87, "volume": 10051570.0}, {"date": "2023-04-10", "close": 4.82, "volume": 12969210.0}, {"date": "2023-04-11", "close": 4.89, "volume": 11568670.0}, {"date": "2023-04-12", "close": 4.87, "volume": 15689970.0}, {"date": "2023-04-13", "close": 4.94, "volume": 18075790.0}, {"date": "2023-04-14", "close": 4.9, "volume": 16169340.0}, {"date": "2023-04-17", "close": 4.85, "volume": 16201200.0}, {"date": "2023-04-18", "close": 4.66, "volume": 29728440.0}, {"date": "2023-04-19", "close": 4.62, "volume": 32829970.0}, {"date": "2023-04-20", "close": 4.2, "volume": 58372930.0}, {"date": "2023-04-21", "close": 4.22, "volume": 29377640.0}, {"date": "2023-04-24", "close": 4.2, "volume": 23337730.0}, {"date": "2023-04-25", "close": 4.1, "volume": 23686770.0}, {"date": "2023-04-26", "close": 4.15, "volume": 22915130.0}, {"date": "2023-04-27", "close": 4.18, "volume": 16370020.0}, {"date": "2023-04-28", "close": 4.19, "volume": 14428920.0}, {"date": "2023-05-01", "close": 4.16, "volume": 14836700.0}, {"date": "2023-05-02", "close": 4.1, "volume": 17904010.0}, {"date": "2023-05-03", "close": 4.06, "volume": 13094850.0}, {"date": "2023-05-04", "close": 4.02, "volume": 16030560.0}, {"date": "2023-05-05", "close": 4.11, "volume": 13398050.0}, {"date": "2023-05-08", "close": 4.12, "volume": 10998040.0}, {"date": "2023-05-09", "close": 4.07, "volume": 12912520.0}, {"date": "2023-05-10", "close": 4.08, "volume": 18982320.0}, {"date": "2023-05-11", "close": 4.0, "volume": 14824760.0}, {"date": "2023-05-12", "close": 4.03, "volume": 14260460.0}, {"date": "2023-05-15", "close": 4.06, "volume": 14641920.0}, {"date": "2023-05-16", "close": 3.95, "volume": 15215000.0}, {"date": "2023-05-17", "close": 4.02, "volume": 13023470.0}, {"date": "2023-05-18", "close": 4.01, "volume": 9980082.0}, {"date": "2023-05-19", "close": 4.05, "volume": 17347680.0}, {"date": "2023-05-22", "close": 4.08, "volume": 12505150.0}, {"date": "2023-05-23", "close": 4.03, "volume": 14052400.0}, {"date": "2023-05-24", "close": 3.94, "volume": 18610690.0}, {"date": "2023-05-25", "close": 3.96, "volume": 12302960.0}, {"date": "2023-05-26", "close": 4.02, "volume": 15735400.0}, {"date": "2023-05-30", "close": 4.02, "volume": 11886800.0}, {"date": "2023-05-31", "close": 4.01, "volume": 19755240.0}, {"date": "2023-06-01", "close": 4.05, "volume": 15482160.0}, {"date": "2023-06-02", "close": 4.06, "volume": 12171410.0}, {"date": "2023-06-05", "close": 4.04, "volume": 6271506.0}, {"date": "2023-06-06", "close": 3.99, "volume": 15587420.0}, {"date": "2023-06-07", "close": 4.02, "volume": 13769950.0}, {"date": "2023-06-08", "close": 3.99, "volume": 9509169.0}, {"date": "2023-06-09", "close": 4.0, "volume": 15669840.0}, {"date": "2023-06-12", "close": 4.08, "volume": 12939790.0}, {"date": "2023-06-13", "close": 4.08, "volume": 14008250.0}, {"date": "2023-06-14", "close": 4.15, "volume": 18595890.0}, {"date": "2023-06-15", "close": 4.24, "volume": 13934030.0}, {"date": "2023-06-16", "close": 4.28, "volume": 20155520.0}, {"date": "2023-06-20", "close": 4.2, "volume": 9382358.0}, {"date": "2023-06-21", "close": 4.12, "volume": 10545630.0}, {"date": "2023-06-22", "close": 4.07, "volume": 14465590.0}, {"date": "2023-06-23", "close": 3.98, "volume": 14453580.0}, {"date": "2023-06-26", "close": 4.02, "volume": 13297350.0}, {"date": "2023-06-27", "close": 4.12, "volume": 17301050.0}, {"date": "2023-06-28", "close": 4.14, "volume": 17131250.0}, {"date": "2023-06-29", "close": 4.15, "volume": 24049900.0}, {"date": "2023-06-30", "close": 4.16, "volume": 13955340.0}, {"date": "2023-07-03", "close": 4.24, "volume": 9451240.0}, {"date": "2023-07-05", "close": 4.18, "volume": 14393130.0}, {"date": "2023-07-06", "close": 4.14, "volume": 9872252.0}, {"date": "2023-07-07", "close": 4.15, "volume": 9671126.0}, {"date": "2023-07-10", "close": 4.17, "volume": 11585450.0}, {"date": "2023-07-11", "close": 4.2, "volume": 13098550.0}, {"date": "2023-07-12", "close": 4.28, "volume": 21727000.0}, {"date": "2023-07-13", "close": 4.35, "volume": 25966600.0}, {"date": "2023-07-14", "close": 3.98, "volume": 42501070.0}, {"date": "2023-07-17", "close": 3.85, "volume": 30922760.0}, {"date": "2023-07-18", "close": 3.88, "volume": 34641230.0}, {"date": "2023-07-19", "close": 3.94, "volume": 23929050.0}, {"date": "2023-07-20", "close": 3.93, "volume": 20543970.0}, {"date": "2023-07-21", "close": 3.94, "volume": 18365210.0}, {"date": "2023-07-24", "close": 3.96, "volume": 11858840.0}, {"date": "2023-07-25", "close": 3.97, "volume": 14589170.0}, {"date": "2023-07-26", "close": 3.96, "volume": 21175590.0}, {"date": "2023-07-27", "close": 3.9, "volume": 24210740.0}, {"date": "2023-07-28", "close": 3.93, "volume": 12087900.0}, {"date": "2023-07-31", "close": 3.94, "volume": 15525560.0}, {"date": "2023-08-01", "close": 3.95, "volume": 17258060.0}, {"date": "2023-08-02", "close": 3.94, "volume": 35606830.0}, {"date": "2023-08-03", "close": 3.89, "volume": 14026400.0}, {"date": "2023-08-04", "close": 3.91, "volume": 14965490.0}, {"date": "2023-08-07", "close": 3.9, "volume": 10667410.0}, {"date": "2023-08-08", "close": 3.9, "volume": 15289940.0}, {"date": "2023-08-09", "close": 3.9, "volume": 16194470.0}, {"date": "2023-08-10", "close": 3.95, "volume": 16177180.0}, {"date": "2023-08-11", "close": 3.89, "volume": 14925970.0}, {"date": "2023-08-14", "close": 3.87, "volume": 9790539.0}, {"date": "2023-08-15", "close": 3.8, "volume": 10077360.0}, {"date": "2023-08-16", "close": 3.76, "volume": 12950100.0}, {"date": "2023-08-17", "close": 3.77, "volume": 13632700.0}, {"date": "2023-08-18", "close": 3.81, "volume": 10588230.0}, {"date": "2023-08-21", "close": 3.81, "volume": 10376400.0}, {"date": "2023-08-22", "close": 3.8, "volume": 18757830.0}, {"date": "2023-08-23", "close": 3.83, "volume": 8708220.0}, {"date": "2023-08-24", "close": 3.77, "volume": 10844020.0}, {"date": "2023-08-25", "close": 3.8, "volume": 11061850.0}, {"date": "2023-08-28", "close": 3.85, "volume": 5956146.0}, {"date": "2023-08-29", "close": 3.95, "volume": 15483260.0}, {"date": "2023-08-30", "close": 3.98, "volume": 10925370.0}, {"date": "2023-08-31", "close": 3.99, "volume": 10876780.0}, {"date": "2023-09-01", "close": 3.99, "volume": 12114670.0}, {"date": "2023-09-05", "close": 4.0, "volume": 11539580.0}, {"date": "2023-09-06", "close": 4.05, "volume": 16016470.0}, {"date": "2023-09-07", "close": 4.07, "volume": 24166370.0}, {"date": "2023-09-08", "close": 4.04, "volume": 22969320.0}, {"date": "2023-09-11", "close": 4.07, "volume": 17287960.0}, {"date": "2023-09-12", "close": 4.05, "volume": 14259310.0}, {"date": "2023-09-13", "close": 4.01, "volume": 24397140.0}, {"date": "2023-09-14", "close": 4.02, "volume": 22829650.0}, {"date": "2023-09-15", "close": 3.93, "volume": 21273780.0}, {"date": "2023-09-18", "close": 3.95, "volume": 15598360.0}, {"date": "2023-09-19", "close": 4.0, "volume": 15787410.0}, {"date": "2023-09-20", "close": 3.96, "volume": 11833330.0}, {"date": "2023-09-21", "close": 3.87, "volume": 9831894.0}, {"date": "2023-09-22", "close": 3.89, "volume": 10664110.0}, {"date": "2023-09-25", "close": 3.83, "volume": 11623590.0}, {"date": "2023-09-26", "close": 3.73, "volume": 16619780.0}, {"date": "2023-09-27", "close": 3.7, "volume": 15534740.0}, {"date": "2023-09-28", "close": 3.72, "volume": 14859480.0}, {"date": "2023-09-29", "close": 3.74, "volume": 19342380.0}, {"date": "2023-10-02", "close": 3.72, "volume": 19387940.0}, {"date": "2023-10-03", "close": 3.67, "volume": 21046950.0}, {"date": "2023-10-04", "close": 3.62, "volume": 22764630.0}, {"date": "2023-10-05", "close": 3.54, "volume": 29542030.0}, {"date": "2023-10-06", "close": 3.56, "volume": 25430930.0}, {"date": "2023-10-09", "close": 3.56, "volume": 19774480.0}, {"date": "2023-10-10", "close": 3.6, "volume": 18382160.0}, {"date": "2023-10-11", "close": 3.57, "volume": 23756020.0}, {"date": "2023-10-12", "close": 3.57, "volume": 28672540.0}, {"date": "2023-10-13", "close": 3.51, "volume": 16539380.0}, {"date": "2023-10-16", "close": 3.6, "volume": 16565130.0}, {"date": "2023-10-17", "close": 3.49, "volume": 26867930.0}, {"date": "2023-10-18", "close": 3.39, "volume": 33093910.0}, {"date": "2023-10-19", "close": 3.21, "volume": 47890260.0}, {"date": "2023-10-20", "close": 3.18, "volume": 22675280.0}, {"date": "2023-10-23", "close": 3.16, "volume": 26501780.0}, {"date": "2023-10-24", "close": 3.22, "volume": 22273940.0}, {"date": "2023-10-25", "close": 3.21, "volume": 21876550.0}, {"date": "2023-10-26", "close": 3.24, "volume": 28650170.0}, {"date": "2023-10-27", "close": 3.25, "volume": 20108840.0}, {"date": "2023-10-30", "close": 3.29, "volume": 16133920.0}, {"date": "2023-10-31", "close": 3.31, "volume": 17517390.0}, {"date": "2023-11-01", "close": 3.24, "volume": 17871420.0}, {"date": "2023-11-02", "close": 3.35, "volume": 14555550.0}, {"date": "2023-11-03", "close": 3.46, "volume": 15970780.0}, {"date": "2023-11-06", "close": 3.43, "volume": 12794150.0}, {"date": "2023-11-07", "close": 3.43, "volume": 14823230.0}, {"date": "2023-11-08", "close": 3.48, "volume": 16828730.0}, {"date": "2023-11-09", "close": 3.45, "volume": 10899580.0}, {"date": "2023-11-10", "close": 3.49, "volume": 12542260.0}, {"date": "2023-11-13", "close": 3.48, "volume": 9154914.0}, {"date": "2023-11-14", "close": 3.57, "volume": 10491080.0}, {"date": "2023-11-15", "close": 3.59, "volume": 7879111.0}, {"date": "2023-11-16", "close": 3.54, "volume": 9844005.0}, {"date": "2023-11-17", "close": 3.56, "volume": 5648530.0}, {"date": "2023-11-20", "close": 3.59, "volume": 5938022.0}, {"date": "2023-11-21", "close": 3.53, "volume": 7197141.0}, {"date": "2023-11-22", "close": 3.53, "volume": 8125874.0}, {"date": "2023-11-24", "close": 3.55, "volume": 3624414.0}, {"date": "2023-11-27", "close": 3.54, "volume": 5973435.0}, {"date": "2023-11-28", "close": 3.52, "volume": 7168297.0}, {"date": "2023-11-29", "close": 3.56, "volume": 11839560.0}, {"date": "2023-11-30", "close": 3.48, "volume": 12890240.0}, {"date": "2023-12-01", "close": 3.49, "volume": 14806650.0}, {"date": "2023-12-04", "close": 3.16, "volume": 63662300.0}, {"date": "2023-12-05", "close": 3.0, "volume": 44622890.0}, {"date": "2023-12-06", "close": 3.01, "volume": 30193230.0}, {"date": "2023-12-07", "close": 3.1, "volume": 24122240.0}, {"date": "2023-12-08", "close": 3.18, "volume": 14536460.0}, {"date": "2023-12-11", "close": 3.12, "volume": 22015840.0}, {"date": "2023-12-12", "close": 3.22, "volume": 17594370.0}, {"date": "2023-12-13", "close": 3.25, "volume": 13695270.0}, {"date": "2023-12-14", "close": 3.37, "volume": 12866270.0}, {"date": "2023-12-15", "close": 3.26, "volume": 16638150.0}, {"date": "2023-12-18", "close": 3.23, "volume": 13940020.0}, {"date": "2023-12-19", "close": 3.31, "volume": 17834630.0}, {"date": "2023-12-20", "close": 3.25, "volume": 13269960.0}, {"date": "2023-12-21", "close": 3.28, "volume": 12723880.0}, {"date": "2023-12-22", "close": 3.36, "volume": 17974290.0}, {"date": "2023-12-26", "close": 3.35, "volume": 8897835.0}, {"date": "2023-12-27", "close": 3.38, "volume": 10834090.0}, {"date": "2023-12-28", "close": 3.37, "volume": 9610808.0}, {"date": "2023-12-29", "close": 3.42, "volume": 21769140.0}, {"date": "2024-01-02", "close": 3.41, "volume": 11708130.0}, {"date": "2024-01-03", "close": 3.39, "volume": 18458110.0}, {"date": "2024-01-04", "close": 3.45, "volume": 10934100.0}, {"date": "2024-01-05", "close": 3.44, "volume": 11702740.0}, {"date": "2024-01-08", "close": 3.54, "volume": 15453710.0}, {"date": "2024-01-09", "close": 3.48, "volume": 11399350.0}, {"date": "2024-01-10", "close": 3.49, "volume": 9214652.0}, {"date": "2024-01-11", "close": 3.5, "volume": 13916940.0}, {"date": "2024-01-12", "close": 3.52, "volume": 12715780.0}, {"date": "2024-01-16", "close": 3.51, "volume": 9854286.0}, {"date": "2024-01-17", "close": 3.45, "volume": 11261550.0}, {"date": "2024-01-18", "close": 3.47, "volume": 16291300.0}, {"date": "2024-01-19", "close": 3.43, "volume": 19668080.0}, {"date": "2024-01-22", "close": 3.35, "volume": 27719110.0}, {"date": "2024-01-23", "close": 3.36, "volume": 25855830.0}, {"date": "2024-01-24", "close": 3.41, "volume": 24358700.0}, {"date": "2024-01-25", "close": 3.8, "volume": 34506220.0}, {"date": "2024-01-26", "close": 3.82, "volume": 19234190.0}, {"date": "2024-01-29", "close": 3.85, "volume": 12913570.0}, {"date": "2024-01-30", "close": 3.68, "volume": 20444640.0}, {"date": "2024-01-31", "close": 3.6, "volume": 22701480.0}, {"date": "2024-02-01", "close": 3.59, "volume": 17518830.0}, {"date": "2024-02-02", "close": 3.55, "volume": 11068420.0}, {"date": "2024-02-05", "close": 3.56, "volume": 12019860.0}, {"date": "2024-02-06", "close": 3.56, "volume": 9735221.0}, {"date": "2024-02-07", "close": 3.55, "volume": 8820638.0}, {"date": "2024-02-08", "close": 3.68, "volume": 15087600.0}, {"date": "2024-02-09", "close": 3.59, "volume": 14196290.0}, {"date": "2024-02-12", "close": 3.62, "volume": 14279520.0}, {"date": "2024-02-13", "close": 3.49, "volume": 11521990.0}, {"date": "2024-02-14", "close": 3.52, "volume": 15873820.0}, {"date": "2024-02-15", "close": 3.51, "volume": 19084240.0}, {"date": "2024-02-16", "close": 3.55, "volume": 10981100.0}, {"date": "2024-02-20", "close": 3.49, "volume": 9580325.0}, {"date": "2024-02-21", "close": 3.53, "volume": 16189580.0}, {"date": "2024-02-22", "close": 3.58, "volume": 13199130.0}, {"date": "2024-02-23", "close": 3.54, "volume": 6502186.0}, {"date": "2024-02-26", "close": 3.53, "volume": 11954780.0}, {"date": "2024-02-27", "close": 3.57, "volume": 13922790.0}, {"date": "2024-02-28", "close": 3.56, "volume": 9237796.0}, {"date": "2024-02-29", "close": 3.53, "volume": 14380400.0}, {"date": "2024-03-01", "close": 3.56, "volume": 9023947.0}, {"date": "2024-03-04", "close": 3.61, "volume": 11121660.0}, {"date": "2024-03-05", "close": 3.52, "volume": 8923618.0}, {"date": "2024-03-06", "close": 3.67, "volume": 17672480.0}, {"date": "2024-03-07", "close": 3.7, "volume": 15950060.0}, {"date": "2024-03-08", "close": 3.62, "volume": 15512930.0}, {"date": "2024-03-11", "close": 3.63, "volume": 16120390.0}, {"date": "2024-03-12", "close": 3.66, "volume": 12719460.0}, {"date": "2024-03-13", "close": 3.67, "volume": 23540380.0}, {"date": "2024-03-14", "close": 3.66, "volume": 14188840.0}, {"date": "2024-03-15", "close": 3.69, "volume": 15936910.0}, {"date": "2024-03-18", "close": 3.48, "volume": 23497920.0}, {"date": "2024-03-19", "close": 3.52, "volume": 14455720.0}, {"date": "2024-03-20", "close": 3.59, "volume": 15973990.0}, {"date": "2024-03-21", "close": 3.58, "volume": 13891350.0}, {"date": "2024-03-22", "close": 3.58, "volume": 21461080.0}, {"date": "2024-03-25", "close": 3.52, "volume": 9013614.0}, {"date": "2024-03-26", "close": 3.54, "volume": 13318240.0}, {"date": "2024-03-27", "close": 3.6, "volume": 15118710.0}, {"date": "2024-03-28", "close": 3.54, "volume": 14526750.0}, {"date": "2024-04-01", "close": 3.5, "volume": 7634259.0}, {"date": "2024-04-02", "close": 3.5, "volume": 12316250.0}, {"date": "2024-04-03", "close": 3.58, "volume": 20457820.0}, {"date": "2024-04-04", "close": 3.53, "volume": 7926594.0}, {"date": "2024-04-05", "close": 3.49, "volume": 14833250.0}, {"date": "2024-04-08", "close": 3.48, "volume": 18404890.0}, {"date": "2024-04-09", "close": 3.5, "volume": 10091300.0}, {"date": "2024-04-10", "close": 3.42, "volume": 18180460.0}, {"date": "2024-04-11", "close": 3.42, "volume": 10629300.0}, {"date": "2024-04-12", "close": 3.33, "volume": 10113560.0}, {"date": "2024-04-15", "close": 3.3, "volume": 21447380.0}, {"date": "2024-04-16", "close": 3.33, "volume": 35270080.0}, {"date": "2024-04-17", "close": 3.33, "volume": 21438810.0}, {"date": "2024-04-18", "close": 3.45, "volume": 21249130.0}, {"date": "2024-04-19", "close": 3.52, "volume": 17395340.0}, {"date": "2024-04-22", "close": 3.69, "volume": 21685450.0}, {"date": "2024-04-23", "close": 3.68, "volume": 17830760.0}, {"date": "2024-04-24", "close": 3.65, "volume": 13129940.0}, {"date": "2024-04-25", "close": 3.64, "volume": 19352700.0}, {"date": "2024-04-26", "close": 3.65, "volume": 11129680.0}, {"date": "2024-04-29", "close": 3.68, "volume": 14068840.0}, {"date": "2024-04-30", "close": 3.65, "volume": 9779205.0}, {"date": "2024-05-01", "close": 3.65, "volume": 14451980.0}, {"date": "2024-05-02", "close": 3.67, "volume": 12286580.0}, {"date": "2024-05-03", "close": 3.69, "volume": 13590940.0}, {"date": "2024-05-06", "close": 3.72, "volume": 7105942.0}, {"date": "2024-05-07", "close": 3.74, "volume": 8536636.0}, {"date": "2024-05-08", "close": 3.73, "volume": 7304578.0}, {"date": "2024-05-09", "close": 3.72, "volume": 7181399.0}, {"date": "2024-05-10", "close": 3.72, "volume": 8457608.0}, {"date": "2024-05-13", "close": 3.79, "volume": 26004610.0}, {"date": "2024-05-14", "close": 3.93, "volume": 30928910.0}, {"date": "2024-05-15", "close": 3.87, "volume": 22161270.0}, {"date": "2024-05-16", "close": 3.88, "volume": 15250320.0}, {"date": "2024-05-17", "close": 3.91, "volume": 7001986.0}, {"date": "2024-05-20", "close": 3.81, "volume": 12029470.0}, {"date": "2024-05-21", "close": 3.84, "volume": 11072090.0}, {"date": "2024-05-22", "close": 3.95, "volume": 13216490.0}, {"date": "2024-05-23", "close": 3.85, "volume": 11978470.0}, {"date": "2024-05-24", "close": 3.85, "volume": 5758028.0}, {"date": "2024-05-28", "close": 3.87, "volume": 10919230.0}, {"date": "2024-05-29", "close": 3.76, "volume": 17329920.0}, {"date": "2024-05-30", "close": 3.85, "volume": 12718570.0}, {"date": "2024-05-31", "close": 3.9, "volume": 9146794.0}, {"date": "2024-06-03", "close": 3.95, "volume": 11084360.0}, {"date": "2024-06-04", "close": 3.94, "volume": 7530005.0}, {"date": "2024-06-05", "close": 3.98, "volume": 10622990.0}, {"date": "2024-06-06", "close": 3.95, "volume": 10245880.0}, {"date": "2024-06-07", "close": 3.91, "volume": 11087560.0}, {"date": "2024-06-10", "close": 3.84, "volume": 11273930.0}, {"date": "2024-06-11", "close": 3.8, "volume": 7395603.0}, {"date": "2024-06-12", "close": 3.81, "volume": 11067120.0}, {"date": "2024-06-13", "close": 3.71, "volume": 13180450.0}, {"date": "2024-06-14", "close": 3.62, "volume": 11197950.0}, {"date": "2024-06-17", "close": 3.69, "volume": 8909459.0}, {"date": "2024-06-18", "close": 3.68, "volume": 10340430.0}, {"date": "2024-06-20", "close": 3.66, "volume": 12722610.0}, {"date": "2024-06-21", "close": 3.68, "volume": 5899160.0}, {"date": "2024-06-24", "close": 3.73, "volume": 14016310.0}, {"date": "2024-06-25", "close": 3.73, "volume": 10828980.0}, {"date": "2024-06-26", "close": 3.67, "volume": 15484190.0}, {"date": "2024-06-27", "close": 3.73, "volume": 9390616.0}, {"date": "2024-06-28", "close": 3.78, "volume": 20248620.0}, {"date": "2024-07-01", "close": 3.89, "volume": 18371460.0}, {"date": "2024-07-02", "close": 3.89, "volume": 9675419.0}, {"date": "2024-07-03", "close": 3.85, "volume": 7864971.0}, {"date": "2024-07-05", "close": 3.9, "volume": 11031380.0}, {"date": "2024-07-08", "close": 3.89, "volume": 12296150.0}, {"date": "2024-07-09", "close": 3.86, "volume": 14469770.0}, {"date": "2024-07-10", "close": 3.96, "volume": 15670930.0}, {"date": "2024-07-11", "close": 3.94, "volume": 15892310.0}, {"date": "2024-07-12", "close": 3.99, "volume": 12466250.0}, {"date": "2024-07-15", "close": 3.92, "volume": 15155060.0}, {"date": "2024-07-16", "close": 3.88, "volume": 16791110.0}, {"date": "2024-07-17", "close": 3.9, "volume": 18551160.0}, {"date": "2024-07-18", "close": 3.62, "volume": 37723740.0}, {"date": "2024-07-19", "close": 3.65, "volume": 11352880.0}, {"date": "2024-07-22", "close": 3.74, "volume": 15281420.0}, {"date": "2024-07-23", "close": 3.71, "volume": 8792595.0}, {"date": "2024-07-24", "close": 3.67, "volume": 9928215.0}, {"date": "2024-07-25", "close": 3.83, "volume": 14351540.0}, {"date": "2024-07-26", "close": 3.84, "volume": 9576295.0}, {"date": "2024-07-29", "close": 3.84, "volume": 12530440.0}, {"date": "2024-07-30", "close": 3.92, "volume": 14010430.0}, {"date": "2024-07-31", "close": 3.92, "volume": 10419890.0}, {"date": "2024-08-01", "close": 3.95, "volume": 21217340.0}, {"date": "2024-08-02", "close": 3.85, "volume": 19100010.0}, {"date": "2024-08-05", "close": 3.73, "volume": 15049930.0}, {"date": "2024-08-06", "close": 3.71, "volume": 12431300.0}, {"date": "2024-08-07", "close": 3.73, "volume": 13804220.0}, {"date": "2024-08-08", "close": 3.79, "volume": 10070540.0}, {"date": "2024-08-09", "close": 3.81, "volume": 7555008.0}, {"date": "2024-08-12", "close": 3.83, "volume": 8356130.0}, {"date": "2024-08-13", "close": 3.94, "volume": 13572050.0}, {"date": "2024-08-14", "close": 3.98, "volume": 9676248.0}, {"date": "2024-08-15", "close": 4.07, "volume": 13702200.0}, {"date": "2024-08-16", "close": 4.04, "volume": 11484270.0}, {"date": "2024-08-19", "close": 4.16, "volume": 16540620.0}, {"date": "2024-08-20", "close": 4.15, "volume": 11145850.0}, {"date": "2024-08-21", "close": 4.16, "volume": 8107333.0}, {"date": "2024-08-22", "close": 4.11, "volume": 6112611.0}, {"date": "2024-08-23", "close": 4.17, "volume": 8747392.0}, {"date": "2024-08-26", "close": 4.18, "volume": 5986874.0}, {"date": "2024-08-27", "close": 4.22, "volume": 9442062.0}, {"date": "2024-08-28", "close": 4.19, "volume": 7710774.0}, {"date": "2024-08-29", "close": 4.48, "volume": 50252970.0}, {"date": "2024-08-30", "close": 4.46, "volume": 28292030.0}, {"date": "2024-09-03", "close": 4.38, "volume": 30014890.0}, {"date": "2024-09-04", "close": 4.38, "volume": 18957730.0}, {"date": "2024-09-05", "close": 4.33, "volume": 15344560.0}, {"date": "2024-09-06", "close": 4.24, "volume": 20795090.0}, {"date": "2024-09-09", "close": 4.26, "volume": 13029100.0}, {"date": "2024-09-10", "close": 4.19, "volume": 23479310.0}, {"date": "2024-09-11", "close": 4.19, "volume": 29109330.0}, {"date": "2024-09-12", "close": 4.2, "volume": 31431280.0}, {"date": "2024-09-13", "close": 4.2, "volume": 11549020.0}, {"date": "2024-09-16", "close": 4.21, "volume": 27475410.0}, {"date": "2024-09-17", "close": 4.19, "volume": 21045220.0}, {"date": "2024-09-18", "close": 4.19, "volume": 31297490.0}, {"date": "2024-09-19", "close": 4.25, "volume": 30074570.0}, {"date": "2024-09-20", "close": 4.28, "volume": 25461200.0}, {"date": "2024-09-23", "close": 4.31, "volume": 18013040.0}, {"date": "2024-09-24", "close": 4.4, "volume": 22849330.0}, {"date": "2024-09-25", "close": 4.36, "volume": 25786680.0}, {"date": "2024-09-26", "close": 4.36, "volume": 26128800.0}, {"date": "2024-09-27", "close": 4.37, "volume": 20772530.0}, {"date": "2024-09-30", "close": 4.37, "volume": 13369620.0}, {"date": "2024-10-01", "close": 4.35, "volume": 19137970.0}, {"date": "2024-10-02", "close": 4.39, "volume": 17047720.0}, {"date": "2024-10-03", "close": 4.35, "volume": 12411850.0}, {"date": "2024-10-04", "close": 4.35, "volume": 10082030.0}, {"date": "2024-10-07", "close": 4.33, "volume": 11872680.0}, {"date": "2024-10-08", "close": 4.4, "volume": 14104860.0}, {"date": "2024-10-09", "close": 4.47, "volume": 13201520.0}, {"date": "2024-10-10", "close": 4.41, "volume": 7057782.0}, {"date": "2024-10-11", "close": 4.36, "volume": 7260021.0}, {"date": "2024-10-14", "close": 4.4, "volume": 13045930.0}, {"date": "2024-10-15", "close": 4.41, "volume": 24261630.0}, {"date": "2024-10-16", "close": 4.46, "volume": 39451750.0}, {"date": "2024-10-17", "close": 4.34, "volume": 41757800.0}, {"date": "2024-10-18", "close": 4.75, "volume": 51422770.0}, {"date": "2024-10-21", "close": 4.79, "volume": 27704460.0}, {"date": "2024-10-22", "close": 4.71, "volume": 27889790.0}, {"date": "2024-10-23", "close": 4.68, "volume": 19999350.0}, {"date": "2024-10-24", "close": 4.8, "volume": 21665370.0}, {"date": "2024-10-25", "close": 4.77, "volume": 22097520.0}, {"date": "2024-10-28", "close": 4.95, "volume": 34528150.0}, {"date": "2024-10-29", "close": 4.85, "volume": 21278440.0}, {"date": "2024-10-30", "close": 4.78, "volume": 17105730.0}, {"date": "2024-10-31", "close": 4.71, "volume": 19945230.0}, {"date": "2024-11-01", "close": 4.73, "volume": 11303700.0}, {"date": "2024-11-04", "close": 4.67, "volume": 13223110.0}, {"date": "2024-11-05", "close": 4.71, "volume": 11971250.0}, {"date": "2024-11-06", "close": 4.58, "volume": 15999130.0}, {"date": "2024-11-07", "close": 4.6, "volume": 17398470.0}, {"date": "2024-11-08", "close": 4.55, "volume": 18213400.0}, {"date": "2024-11-11", "close": 4.56, "volume": 13805840.0}, {"date": "2024-11-12", "close": 4.5, "volume": 17059880.0}, {"date": "2024-11-13", "close": 4.46, "volume": 17013440.0}, {"date": "2024-11-14", "close": 4.49, "volume": 13241430.0}, {"date": "2024-11-15", "close": 4.46, "volume": 18293360.0}, {"date": "2024-11-18", "close": 4.46, "volume": 4723401.0}, {"date": "2024-11-19", "close": 4.15, "volume": 72850190.0}, {"date": "2024-11-20", "close": 4.25, "volume": 31017940.0}, {"date": "2024-11-21", "close": 4.13, "volume": 27973970.0}, {"date": "2024-11-22", "close": 4.18, "volume": 11900810.0}, {"date": "2024-11-25", "close": 4.21, "volume": 20586600.0}, {"date": "2024-11-26", "close": 4.18, "volume": 14044870.0}, {"date": "2024-11-27", "close": 4.19, "volume": 12907620.0}, {"date": "2024-11-29", "close": 4.2, "volume": 4568315.0}, {"date": "2024-12-02", "close": 4.2, "volume": 9477760.0}, {"date": "2024-12-03", "close": 4.23, "volume": 10021970.0}, {"date": "2024-12-04", "close": 4.17, "volume": 16418020.0}, {"date": "2024-12-05", "close": 4.31, "volume": 20604780.0}, {"date": "2024-12-06", "close": 4.24, "volume": 10751040.0}, {"date": "2024-12-09", "close": 4.4, "volume": 19756020.0}, {"date": "2024-12-10", "close": 4.4, "volume": 14129390.0}, {"date": "2024-12-11", "close": 4.41, "volume": 12428730.0}, {"date": "2024-12-12", "close": 4.43, "volume": 18152220.0}, {"date": "2024-12-13", "close": 4.48, "volume": 12383160.0}, {"date": "2024-12-16", "close": 4.47, "volume": 11540300.0}, {"date": "2024-12-17", "close": 4.48, "volume": 14172890.0}, {"date": "2024-12-18", "close": 4.39, "volume": 12731640.0}, {"date": "2024-12-19", "close": 4.43, "volume": 18123810.0}, {"date": "2024-12-20", "close": 4.43, "volume": 12435970.0}, {"date": "2024-12-23", "close": 4.45, "volume": 10854000.0}, {"date": "2024-12-24", "close": 4.49, "volume": 2620048.0}, {"date": "2024-12-26", "close": 4.47, "volume": 6886245.0}, {"date": "2024-12-27", "close": 4.48, "volume": 9381284.0}, {"date": "2024-12-30", "close": 4.42, "volume": 8188753.0}, {"date": "2024-12-31", "close": 4.43, "volume": 5306313.0}, {"date": "2025-01-02", "close": 4.46, "volume": 12516290.0}, {"date": "2025-01-03", "close": 4.48, "volume": 10804640.0}, {"date": "2025-01-06", "close": 4.56, "volume": 14600610.0}, {"date": "2025-01-07", "close": 4.63, "volume": 15385510.0}, {"date": "2025-01-08", "close": 4.66, "volume": 9214668.0}, {"date": "2025-01-10", "close": 4.52, "volume": 13624550.0}, {"date": "2025-01-13", "close": 4.47, "volume": 13484050.0}, {"date": "2025-01-14", "close": 4.51, "volume": 10196920.0}, {"date": "2025-01-15", "close": 4.61, "volume": 25953900.0}, {"date": "2025-01-16", "close": 4.44, "volume": 30567450.0}, {"date": "2025-01-17", "close": 4.51, "volume": 17200680.0}, {"date": "2025-01-21", "close": 4.61, "volume": 18114640.0}, {"date": "2025-01-22", "close": 4.61, "volume": 13115490.0}, {"date": "2025-01-23", "close": 4.69, "volume": 12342190.0}, {"date": "2025-01-24", "close": 4.51, "volume": 27089710.0}, {"date": "2025-01-27", "close": 4.5, "volume": 20443720.0}, {"date": "2025-01-28", "close": 4.46, "volume": 16866740.0}, {"date": "2025-01-29", "close": 4.44, "volume": 19272800.0}, {"date": "2025-01-30", "close": 4.7, "volume": 55209040.0}, {"date": "2025-01-31", "close": 4.6, "volume": 28625040.0}, {"date": "2025-02-03", "close": 4.62, "volume": 20338270.0}, {"date": "2025-02-04", "close": 4.72, "volume": 20211960.0}, {"date": "2025-02-05", "close": 4.8, "volume": 22158040.0}, {"date": "2025-02-06", "close": 4.79, "volume": 13925820.0}, {"date": "2025-02-07", "close": 4.81, "volume": 14592590.0}, {"date": "2025-02-10", "close": 4.83, "volume": 12247250.0}, {"date": "2025-02-11", "close": 4.9, "volume": 17587920.0}, {"date": "2025-02-12", "close": 5.01, "volume": 25035030.0}, {"date": "2025-02-13", "close": 4.99, "volume": 21506150.0}, {"date": "2025-02-14", "close": 4.99, "volume": 24233630.0}, {"date": "2025-02-18", "close": 4.99, "volume": 16837170.0}, {"date": "2025-02-19", "close": 4.95, "volume": 18498300.0}, {"date": "2025-02-20", "close": 4.99, "volume": 18406720.0}, {"date": "2025-02-21", "close": 4.94, "volume": 20721940.0}, {"date": "2025-02-24", "close": 4.9, "volume": 13566370.0}, {"date": "2025-02-25", "close": 4.99, "volume": 15397210.0}, {"date": "2025-02-26", "close": 4.9, "volume": 18179800.0}, {"date": "2025-02-27", "close": 4.83, "volume": 19011880.0}, {"date": "2025-02-28", "close": 4.8, "volume": 40079950.0}, {"date": "2025-03-03", "close": 5.01, "volume": 58126800.0}, {"date": "2025-03-04", "close": 4.88, "volume": 46152560.0}, {"date": "2025-03-05", "close": 5.17, "volume": 32209710.0}, {"date": "2025-03-06", "close": 5.16, "volume": 31519640.0}, {"date": "2025-03-07", "close": 5.23, "volume": 35615180.0}, {"date": "2025-03-10", "close": 5.14, "volume": 25137300.0}, {"date": "2025-03-11", "close": 5.15, "volume": 28341900.0}, {"date": "2025-03-12", "close": 5.2, "volume": 25903370.0}, {"date": "2025-03-13", "close": 5.2, "volume": 22466630.0}, {"date": "2025-03-14", "close": 5.33, "volume": 21499330.0}, {"date": "2025-03-17", "close": 5.39, "volume": 15886820.0}, {"date": "2025-03-18", "close": 5.42, "volume": 24555760.0}, {"date": "2025-03-19", "close": 5.36, "volume": 14042850.0}, {"date": "2025-03-20", "close": 5.33, "volume": 11463560.0}, {"date": "2025-03-21", "close": 5.31, "volume": 12022410.0}, {"date": "2025-03-24", "close": 5.33, "volume": 13389830.0}, {"date": "2025-03-25", "close": 5.33, "volume": 9780191.0}, {"date": "2025-03-26", "close": 5.26, "volume": 11516730.0}, {"date": "2025-03-27", "close": 5.2, "volume": 22325780.0}, {"date": "2025-03-28", "close": 5.21, "volume": 22355380.0}, {"date": "2025-03-31", "close": 5.27, "volume": 26802390.0}, {"date": "2025-04-01", "close": 5.34, "volume": 18968890.0}, {"date": "2025-04-02", "close": 5.35, "volume": 14208790.0}, {"date": "2025-04-03", "close": 4.98, "volume": 26862690.0}, {"date": "2025-04-04", "close": 4.78, "volume": 26029370.0}, {"date": "2025-04-07", "close": 4.68, "volume": 31359640.0}, {"date": "2025-04-08", "close": 4.65, "volume": 32364200.0}, {"date": "2025-04-09", "close": 4.93, "volume": 29412600.0}, {"date": "2025-04-10", "close": 4.82, "volume": 21599560.0}, {"date": "2025-04-11", "close": 4.96, "volume": 19300660.0}, {"date": "2025-04-14", "close": 4.98, "volume": 15997010.0}, {"date": "2025-04-15", "close": 5.14, "volume": 24542450.0}, {"date": "2025-04-16", "close": 5.08, "volume": 13898860.0}, {"date": "2025-04-17", "close": 5.11, "volume": 16342410.0}, {"date": "2025-04-21", "close": 5.07, "volume": 14968550.0}, {"date": "2025-04-22", "close": 5.28, "volume": 21369290.0}, {"date": "2025-04-23", "close": 5.31, "volume": 26687300.0}, {"date": "2025-04-24", "close": 4.86, "volume": 71796740.0}, {"date": "2025-04-25", "close": 4.99, "volume": 20965740.0}, {"date": "2025-04-28", "close": 4.91, "volume": 16936990.0}, {"date": "2025-04-29", "close": 4.97, "volume": 16213870.0}, {"date": "2025-04-30", "close": 4.99, "volume": 13928340.0}, {"date": "2025-05-01", "close": 4.99, "volume": 12679400.0}, {"date": "2025-05-02", "close": 5.06, "volume": 16021810.0}, {"date": "2025-05-05", "close": 5.01, "volume": 19450690.0}, {"date": "2025-05-06", "close": 5.03, "volume": 17045860.0}, {"date": "2025-05-07", "close": 5.06, "volume": 17821010.0}, {"date": "2025-05-08", "close": 5.03, "volume": 19405650.0}, {"date": "2025-05-09", "close": 5.09, "volume": 16115510.0}, {"date": "2025-05-12", "close": 5.2, "volume": 20136120.0}, {"date": "2025-05-13", "close": 5.18, "volume": 12143950.0}, {"date": "2025-05-14", "close": 5.09, "volume": 18986670.0}, {"date": "2025-05-15", "close": 5.19, "volume": 15721330.0}, {"date": "2025-05-16", "close": 5.19, "volume": 11119360.0}, {"date": "2025-05-19", "close": 5.24, "volume": 11782820.0}, {"date": "2025-05-20", "close": 5.31, "volume": 13727400.0}, {"date": "2025-05-21", "close": 5.34, "volume": 29625920.0}, {"date": "2025-05-22", "close": 5.36, "volume": 13116990.0}, {"date": "2025-05-23", "close": 5.34, "volume": 12311880.0}, {"date": "2025-05-27", "close": 5.41, "volume": 17753760.0}, {"date": "2025-05-28", "close": 5.39, "volume": 10924760.0}, {"date": "2025-05-29", "close": 5.35, "volume": 13198680.0}, {"date": "2025-05-30", "close": 5.22, "volume": 18861240.0}, {"date": "2025-06-02", "close": 5.31, "volume": 13350350.0}, {"date": "2025-06-03", "close": 5.34, "volume": 16226920.0}, {"date": "2025-06-04", "close": 5.41, "volume": 12053910.0}, {"date": "2025-06-05", "close": 5.39, "volume": 14501840.0}, {"date": "2025-06-06", "close": 5.41, "volume": 9334648.0}, {"date": "2025-06-09", "close": 5.43, "volume": 8572011.0}, {"date": "2025-06-10", "close": 5.35, "volume": 7443578.0}, {"date": "2025-06-11", "close": 5.28, "volume": 11214250.0}, {"date": "2025-06-12", "close": 5.32, "volume": 14290800.0}, {"date": "2025-06-13", "close": 5.19, "volume": 15360660.0}, {"date": "2025-06-16", "close": 5.3, "volume": 15755960.0}, {"date": "2025-06-17", "close": 5.15, "volume": 20993040.0}, {"date": "2025-06-18", "close": 5.17, "volume": 12936070.0}, {"date": "2025-06-20", "close": 5.13, "volume": 12966950.0}, {"date": "2025-06-23", "close": 5.17, "volume": 19214540.0}, {"date": "2025-06-24", "close": 5.2, "volume": 17141510.0}, {"date": "2025-06-25", "close": 5.17, "volume": 15345600.0}, {"date": "2025-06-26", "close": 5.16, "volume": 24893740.0}, {"date": "2025-06-27", "close": 5.17, "volume": 17806860.0}, {"date": "2025-06-30", "close": 5.18, "volume": 20788880.0}, {"date": "2025-07-01", "close": 5.23, "volume": 17800300.0}, {"date": "2025-07-02", "close": 5.2, "volume": 8361787.0}, {"date": "2025-07-03", "close": 5.19, "volume": 9475077.0}, {"date": "2025-07-07", "close": 5.13, "volume": 24297420.0}, {"date": "2025-07-08", "close": 5.15, "volume": 17965450.0}, {"date": "2025-07-09", "close": 5.1, "volume": 17410430.0}, {"date": "2025-07-10", "close": 5.06, "volume": 13008540.0}, {"date": "2025-07-11", "close": 4.98, "volume": 25148970.0}, {"date": "2025-07-14", "close": 4.88, "volume": 20078630.0}, {"date": "2025-07-15", "close": 4.75, "volume": 33502180.0}, {"date": "2025-07-16", "close": 4.75, "volume": 22322780.0}, {"date": "2025-07-17", "close": 4.78, "volume": 19096340.0}, {"date": "2025-07-18", "close": 4.75, "volume": 21013630.0}, {"date": "2025-07-21", "close": 4.75, "volume": 14541080.0}, {"date": "2025-07-22", "close": 4.46, "volume": 85926630.0}, {"date": "2025-07-23", "close": 4.52, "volume": 41256020.0}, {"date": "2025-07-24", "close": 4.34, "volume": 28654460.0}, {"date": "2025-07-25", "close": 4.33, "volume": 23396070.0}, {"date": "2025-07-28", "close": 4.26, "volume": 15941540.0}, {"date": "2025-07-29", "close": 4.18, "volume": 33716380.0}, {"date": "2025-07-30", "close": 4.11, "volume": 16816080.0}, {"date": "2025-07-31", "close": 4.08, "volume": 17135340.0}, {"date": "2025-08-01", "close": 4.05, "volume": 23529090.0}, {"date": "2025-08-04", "close": 4.09, "volume": 19000850.0}, {"date": "2025-08-05", "close": 4.09, "volume": 15783180.0}, {"date": "2025-08-06", "close": 4.12, "volume": 15149170.0}, {"date": "2025-08-07", "close": 4.11, "volume": 17414220.0}, {"date": "2025-08-08", "close": 4.1, "volume": 15554040.0}, {"date": "2025-08-11", "close": 4.1, "volume": 11063160.0}, {"date": "2025-08-12", "close": 4.14, "volume": 12407300.0}, {"date": "2025-08-13", "close": 4.19, "volume": 17927230.0}, {"date": "2025-08-14", "close": 4.13, "volume": 13570600.0}, {"date": "2025-08-15", "close": 4.2, "volume": 12638770.0}, {"date": "2025-08-18", "close": 4.25, "volume": 27320130.0}, {"date": "2025-08-19", "close": 4.21, "volume": 21057400.0}, {"date": "2025-08-20", "close": 4.24, "volume": 12740470.0}, {"date": "2025-08-21", "close": 4.24, "volume": 14912270.0}, {"date": "2025-08-22", "close": 4.31, "volume": 14609860.0}, {"date": "2025-08-25", "close": 4.34, "volume": 9732251.0}, {"date": "2025-08-26", "close": 4.29, "volume": 19077100.0}, {"date": "2025-08-27", "close": 4.32, "volume": 22272550.0}, {"date": "2025-08-28", "close": 4.29, "volume": 15541190.0}, {"date": "2025-08-29", "close": 4.3, "volume": 14765340.0}, {"date": "2025-09-02", "close": 4.23, "volume": 16231480.0}, {"date": "2025-09-03", "close": 4.38, "volume": 27241820.0}, {"date": "2025-09-04", "close": 4.6, "volume": 47252070.0}, {"date": "2025-09-05", "close": 4.55, "volume": 37414240.0}, {"date": "2025-09-08", "close": 4.59, "volume": 30494170.0}, {"date": "2025-09-09", "close": 4.59, "volume": 22202220.0}, {"date": "2025-09-10", "close": 4.57, "volume": 27348360.0}, {"date": "2025-09-11", "close": 4.62, "volume": 29463920.0}, {"date": "2025-09-12", "close": 4.51, "volume": 20458790.0}, {"date": "2025-09-15", "close": 4.55, "volume": 26415880.0}, {"date": "2025-09-16", "close": 4.61, "volume": 30626940.0}, {"date": "2025-09-17", "close": 4.7, "volume": 35742580.0}, {"date": "2025-09-18", "close": 4.76, "volume": 31035030.0}, {"date": "2025-09-19", "close": 4.74, "volume": 36366340.0}, {"date": "2025-09-22", "close": 4.77, "volume": 36366500.0}, {"date": "2025-09-23", "close": 4.85, "volume": 40469510.0}, {"date": "2025-09-24", "close": 4.74, "volume": 25382080.0}, {"date": "2025-09-25", "close": 4.68, "volume": 39757460.0}, {"date": "2025-09-26", "close": 4.66, "volume": 30640430.0}, {"date": "2025-09-29", "close": 4.7, "volume": 35748640.0}, {"date": "2025-09-30", "close": 4.81, "volume": 58556210.0}, {"date": "2025-10-01", "close": 4.82, "volume": 34564580.0}, {"date": "2025-10-02", "close": 4.88, "volume": 25862440.0}, {"date": "2025-10-03", "close": 4.9, "volume": 35659080.0}, {"date": "2025-10-06", "close": 4.95, "volume": 31326180.0}, {"date": "2025-10-07", "close": 5.07, "volume": 39651220.0}, {"date": "2025-10-08", "close": 5.17, "volume": 50789460.0}, {"date": "2025-10-09", "close": 5.18, "volume": 33379040.0}, {"date": "2025-10-10", "close": 5.32, "volume": 51707410.0}, {"date": "2025-10-13", "close": 5.25, "volume": 42372530.0}, {"date": "2025-10-14", "close": 5.47, "volume": 50865590.0}, {"date": "2025-10-15", "close": 5.65, "volume": 65461360.0}, {"date": "2025-10-16", "close": 5.68, "volume": 38504970.0}, {"date": "2025-10-17", "close": 5.74, "volume": 31787900.0}, {"date": "2025-10-20", "close": 5.71, "volume": 36090400.0}, {"date": "2025-10-21", "close": 5.58, "volume": 37625840.0}, {"date": "2025-10-22", "close": 5.55, "volume": 66700510.0}, {"date": "2025-10-23", "close": 6.17, "volume": 114770300.0}, {"date": "2025-10-24", "close": 6.3, "volume": 71565450.0}, {"date": "2025-10-27", "close": 6.36, "volume": 41247590.0}, {"date": "2025-10-28", "close": 7.77, "volume": 377988500.0}, {"date": "2025-10-29", "close": 7.33, "volume": 184917800.0}, {"date": "2025-10-30", "close": 7.13, "volume": 89562170.0}, {"date": "2025-10-31", "close": 6.91, "volume": 94523970.0}, {"date": "2025-11-03", "close": 7.15, "volume": 60252340.0}, {"date": "2025-11-04", "close": 6.81, "volume": 45837050.0}, {"date": "2025-11-05", "close": 6.85, "volume": 32183130.0}, {"date": "2025-11-06", "close": 6.91, "volume": 34913150.0}, {"date": "2025-11-07", "close": 6.84, "volume": 41161240.0}, {"date": "2025-11-10", "close": 6.97, "volume": 48750510.0}, {"date": "2025-11-11", "close": 6.9, "volume": 34859860.0}, {"date": "2025-11-12", "close": 7.02, "volume": 50336350.0}, {"date": "2025-11-13", "close": 6.78, "volume": 55927850.0}, {"date": "2025-11-14", "close": 6.73, "volume": 30804470.0}, {"date": "2025-11-17", "close": 6.66, "volume": 33430080.0}, {"date": "2025-11-18", "close": 6.64, "volume": 47362320.0}, {"date": "2025-11-19", "close": 6.03, "volume": 82288470.0}, {"date": "2025-11-20", "close": 5.87, "volume": 55834390.0}, {"date": "2025-11-21", "close": 5.94, "volume": 45461860.0}, {"date": "2025-11-24", "close": 6.09, "volume": 31183150.0}, {"date": "2025-11-25", "close": 6.06, "volume": 29549090.0}, {"date": "2025-11-26", "close": 6.08, "volume": 23820260.0}, {"date": "2025-11-28", "close": 6.08, "volume": 12104530.0}, {"date": "2025-12-01", "close": 6.12, "volume": 16859030.0}, {"date": "2025-12-02", "close": 6.19, "volume": 19946570.0}, {"date": "2025-12-03", "close": 6.26, "volume": 23289240.0}, {"date": "2025-12-04", "close": 6.16, "volume": 13079440.0}, {"date": "2025-12-05", "close": 6.07, "volume": 17830370.0}, {"date": "2025-12-08", "close": 6.15, "volume": 22782950.0}, {"date": "2025-12-09", "close": 6.18, "volume": 17312110.0}, {"date": "2025-12-10", "close": 6.22, "volume": 13769920.0}, {"date": "2025-12-11", "close": 6.36, "volume": 25513470.0}, {"date": "2025-12-12", "close": 6.27, "volume": 24818960.0}, {"date": "2025-12-15", "close": 6.2, "volume": 18299450.0}, {"date": "2025-12-16", "close": 6.29, "volume": 24121500.0}, {"date": "2025-12-17", "close": 6.22, "volume": 17102960.0}, {"date": "2025-12-18", "close": 6.38, "volume": 19965620.0}, {"date": "2025-12-19", "close": 6.5, "volume": 27945680.0}, {"date": "2025-12-22", "close": 6.54, "volume": 25844530.0}, {"date": "2025-12-23", "close": 6.53, "volume": 13205140.0}, {"date": "2025-12-24", "close": 6.59, "volume": 7573681.0}, {"date": "2025-12-26", "close": 6.62, "volume": 11728780.0}, {"date": "2025-12-29", "close": 6.58, "volume": 11980760.0}, {"date": "2025-12-30", "close": 6.51, "volume": 16917880.0}, {"date": "2025-12-31", "close": 6.47, "volume": 10509530.0}, {"date": "2026-01-02", "close": 6.51, "volume": 26556720.0}, {"date": "2026-01-05", "close": 6.5, "volume": 32653980.0}, {"date": "2026-01-06", "close": 6.47, "volume": 23058710.0}, {"date": "2026-01-07", "close": 6.79, "volume": 52745380.0}, {"date": "2026-01-08", "close": 6.49, "volume": 40584650.0}, {"date": "2026-01-09", "close": 6.48, "volume": 30426320.0}, {"date": "2026-01-12", "close": 6.58, "volume": 24617730.0}, {"date": "2026-01-13", "close": 6.52, "volume": 24621870.0}, {"date": "2026-01-14", "close": 6.36, "volume": 34580680.0}, {"date": "2026-01-15", "close": 6.61, "volume": 50093600.0}, {"date": "2026-01-16", "close": 6.55, "volume": 27843050.0}, {"date": "2026-01-20", "close": 6.41, "volume": 38151900.0}, {"date": "2026-01-21", "close": 6.44, "volume": 25016190.0}, {"date": "2026-01-22", "close": 6.5, "volume": 30657260.0}, {"date": "2026-01-23", "close": 6.77, "volume": 33433960.0}, {"date": "2026-01-26", "close": 6.91, "volume": 34604710.0}, {"date": "2026-01-27", "close": 6.94, "volume": 44784570.0}, {"date": "2026-01-28", "close": 6.82, "volume": 64275520.0}, {"date": "2026-01-29", "close": 6.29, "volume": 82216400.0}, {"date": "2026-01-30", "close": 6.43, "volume": 40681700.0}, {"date": "2026-02-02", "close": 6.66, "volume": 28776180.0}, {"date": "2026-02-03", "close": 6.69, "volume": 34317760.0}, {"date": "2026-02-04", "close": 6.8, "volume": 46800120.0}, {"date": "2026-02-05", "close": 6.86, "volume": 24095640.0}, {"date": "2026-02-06", "close": 7.07, "volume": 29303690.0}, {"date": "2026-02-09", "close": 7.18, "volume": 27973130.0}, {"date": "2026-02-10", "close": 7.08, "volume": 24522410.0}, {"date": "2026-02-11", "close": 7.34, "volume": 32206040.0}, {"date": "2026-02-12", "close": 6.97, "volume": 35874720.0}, {"date": "2026-02-13", "close": 7.03, "volume": 22525000.0}, {"date": "2026-02-17", "close": 7.3, "volume": 65856740.0}, {"date": "2026-02-18", "close": 7.43, "volume": 61876250.0}, {"date": "2026-02-19", "close": 7.6, "volume": 50212130.0}, {"date": "2026-02-20", "close": 7.77, "volume": 70938360.0}, {"date": "2026-02-23", "close": 7.57, "volume": 32001010.0}, {"date": "2026-02-24", "close": 7.49, "volume": 30379000.0}, {"date": "2026-02-25", "close": 7.57, "volume": 20380790.0}, {"date": "2026-02-26", "close": 7.5, "volume": 44024000.0}, {"date": "2026-02-27", "close": 7.72, "volume": 39828500.0}, {"date": "2026-03-02", "close": 8.26, "volume": 125013200.0}, {"date": "2026-03-03", "close": 8.07, "volume": 85546500.0}, {"date": "2026-03-04", "close": 8.15, "volume": 69147560.0}, {"date": "2026-03-05", "close": 7.85, "volume": 45999840.0}, {"date": "2026-03-06", "close": 7.74, "volume": 43507350.0}, {"date": "2026-03-09", "close": 7.89, "volume": 46247350.0}, {"date": "2026-03-10", "close": 7.8, "volume": 60837810.0}, {"date": "2026-03-11", "close": 7.9, "volume": 34696500.0}, {"date": "2026-03-12", "close": 8.14, "volume": 88769690.0}, {"date": "2026-03-13", "close": 8.24, "volume": 82307430.0}, {"date": "2026-03-16", "close": 8.65, "volume": 71010050.0}, {"date": "2026-03-17", "close": 8.55, "volume": 49725010.0}, {"date": "2026-03-18", "close": 8.36, "volume": 52448160.0}, {"date": "2026-03-19", "close": 8.3, "volume": 64257400.0}, {"date": "2026-03-20", "close": 7.98, "volume": 55116960.0}, {"date": "2026-03-23", "close": 8.06, "volume": 45090910.0}, {"date": "2026-03-24", "close": 8.25, "volume": 52853850.0}, {"date": "2026-03-25", "close": 8.41, "volume": 55987680.0}, {"date": "2026-03-26", "close": 8.28, "volume": 54616020.0}, {"date": "2026-03-27", "close": 7.98, "volume": 50816780.0}, {"date": "2026-03-30", "close": 7.96, "volume": 45739320.0}, {"date": "2026-03-31", "close": 8.04, "volume": 52758060.0}, {"date": "2026-04-01", "close": 8.27, "volume": 59809910.0}, {"date": "2026-04-02", "close": 8.82, "volume": 92257640.0}, {"date": "2026-04-06", "close": 8.89, "volume": 83637470.0}, {"date": "2026-04-07", "close": 8.85, "volume": 78345340.0}, {"date": "2026-04-08", "close": 9.44, "volume": 107640100.0}, {"date": "2026-04-09", "close": 9.55, "volume": 92391810.0}, {"date": "2026-04-10", "close": 9.46, "volume": 81032660.0}, {"date": "2026-04-13", "close": 10.37, "volume": 153190900.0}, {"date": "2026-04-14", "close": 10.35, "volume": 99606270.0}, {"date": "2026-04-15", "close": 9.99, "volume": 74676510.0}, {"date": "2026-04-16", "close": 10.29, "volume": 50131060.0}, {"date": "2026-04-17", "close": 10.31, "volume": 48836270.0}, {"date": "2026-04-20", "close": 10.6, "volume": 88700550.0}, {"date": "2026-04-21", "close": 10.4, "volume": 61590990.0}, {"date": "2026-04-22", "close": 9.86, "volume": 110701800.0}, {"date": "2026-04-23", "close": 10.33, "volume": 176863900.0}, {"date": "2026-04-24", "close": 10.46, "volume": 126574500.0}, {"date": "2026-04-27", "close": 10.76, "volume": 141159900.0}, {"date": "2026-04-28", "close": 11.3, "volume": 135363200.0}, {"date": "2026-04-29", "close": 12.46, "volume": 159946000.0}, {"date": "2026-04-30", "close": 12.91, "volume": 136493600.0}, {"date": "2026-05-01", "close": 13.3, "volume": 148599600.0}, {"date": "2026-05-04", "close": 13.14, "volume": 122095600.0}, {"date": "2026-05-05", "close": 13.42, "volume": 95319020.0}, {"date": "2026-05-06", "close": 13.19, "volume": 121621400.0}, {"date": "2026-05-07", "close": 12.35, "volume": 128229200.0}, {"date": "2026-05-08", "close": 12.82, "volume": 97077370.0}, {"date": "2026-05-11", "close": 13.92, "volume": 143926900.0}, {"date": "2026-05-12", "close": 13.17, "volume": 104242900.0}, {"date": "2026-05-13", "close": 14.71, "volume": 151685500.0}, {"date": "2026-05-14", "close": 14.46, "volume": 137481600.0}, {"date": "2026-05-15", "close": 13.95, "volume": 109259600.0}, {"date": "2026-05-18", "close": 13.74, "volume": 91726810.0}, {"date": "2026-05-19", "close": 13.67, "volume": 82613340.0}, {"date": "2026-05-20", "close": 13.62, "volume": 79252080.0}, {"date": "2026-05-21", "close": 14.18, "volume": 63920640.0}, {"date": "2026-05-22", "close": 15.47, "volume": 127724400.0}, {"date": "2026-05-26", "close": 16.46, "volume": 191317800.0}, {"date": "2026-05-27", "close": 15.68, "volume": 123792300.0}, {"date": "2026-05-28", "close": 15.28, "volume": 117360600.0}, {"date": "2026-05-29", "close": 14.84, "volume": 113012700.0}, {"date": "2026-06-01", "close": 16.25, "volume": 172998700.0}, {"date": "2026-06-02", "close": 16.85, "volume": 136069500.0}, {"date": "2026-06-03", "close": 16.73, "volume": 148764200.0}, {"date": "2026-06-04", "close": 16.62, "volume": 128968300.0}, {"date": "2026-06-05", "close": 14.38, "volume": 185183800.0}, {"date": "2026-06-08", "close": 14.59, "volume": 102809500.0}, {"date": "2026-06-09", "close": 13.85, "volume": 186505400.0}, {"date": "2026-06-10", "close": 13.4, "volume": 97426690.0}, {"date": "2026-06-11", "close": 14.09, "volume": 94785020.0}, {"date": "2026-06-12", "close": 14.8, "volume": 117902600.0}, {"date": "2026-06-15", "close": 14.82, "volume": 131110900.0}, {"date": "2026-06-16", "close": 13.98, "volume": 123976200.0}, {"date": "2026-06-17", "close": 13.83, "volume": 103550600.0}, {"date": "2026-06-18", "close": 13.49, "volume": 126787700.0}, {"date": "2026-06-22", "close": 14.43, "volume": 117605900.0}, {"date": "2026-06-23", "close": 13.7, "volume": 84538010.0}, {"date": "2026-06-24", "close": 13.81, "volume": 91575320.0}, {"date": "2026-06-25", "close": 13.98, "volume": 76693270.0}, {"date": "2026-06-26", "close": 13.01, "volume": 142843700.0}, {"date": "2026-06-29", "close": 13.03, "volume": 97834990.0}, {"date": "2026-06-30", "close": 13.28, "volume": 53067510.0}, {"date": "2026-07-01", "close": 12.91, "volume": 55823830.0}, {"date": "2026-07-02", "close": 12.07, "volume": 78276570.0}, {"date": "2026-07-06", "close": 12.51, "volume": 50473460.0}, {"date": "2026-07-07", "close": 11.85, "volume": 69554090.0}, {"date": "2026-07-08", "close": 11.95, "volume": 58184780.0}, {"date": "2026-07-09", "close": 12.9, "volume": 97810630.0}, {"date": "2026-07-10", "close": 12.44, "volume": 50198800.0}, {"date": "2026-07-13", "close": 11.69, "volume": 103877800.0}, {"date": "2026-07-14", "close": 11.7, "volume": 87527070.0}, {"date": "2026-07-15", "close": 11.25, "volume": 115056200.0}, {"date": "2026-07-16", "close": 10.38, "volume": 144325400.0}, {"date": "2026-07-17", "close": 10.12, "volume": 116156300.0}, {"date": "2026-07-20", "close": 10.08, "volume": 81281940.0}, {"date": "2026-07-21", "close": 10.63, "volume": 101227600.0}, {"date": "2026-07-22", "close": 10.28, "volume": 93751190.0}, {"date": "2026-07-23", "close": 9.73, "volume": 183175400.0}, {"date": "2026-07-24", "close": 9.1, "volume": 119145400.0}, {"date": "2026-07-27", "close": 9.28, "volume": 97130510.0}, {"date": "2026-07-28", "close": 8.93, "volume": 108249100.0}, {"date": "2026-07-29", "close": 8.41, "volume": 94740900.0}, {"date": "2026-07-30", "close": 9.09, "volume": 106977600.0}, {"date": "2026-07-31", "close": 9.14, "volume": 91720570.0}, {"date": "2026-08-03", "close": 9.36, "volume": 61112480.0}, {"date": "2026-08-04", "close": 9.92, "volume": 99289270.0}, {"date": "2026-08-05", "close": 9.58, "volume": 68253670.0}, {"date": "2026-08-06", "close": 9.43, "volume": 47149160.0}, {"date": "2026-08-07", "close": 9.36, "volume": 50168590.0}], "refreshing": true}