{"ticker": "REI", "overview": {"cik": "1384195", "ticker": "REI", "name": "RING ENERGY, INC.", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003839", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-15", "title": "Form DEFA14A", "accession": "0001628280-26-066017", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001389956-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001389958-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001384195-26-000083", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001384195-26-000080", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043593", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043591", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001628280-26-037797", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-035219", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-14", "title": "Prospectus", "accession": "0001628280-26-034768", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-12", "title": "Prospectus", "accession": "0001384195-26-000078", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001384195-26-000075", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001384195-26-000072", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001384195-26-000069", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0001384195-26-000068", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002136", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0001384195-26-000061", "price_sensitive": false}, {"form": "3", "date": "2026-03-06", "title": "FORM 3", "accession": "0001384195-26-000059", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-06", "title": "Material event", "accession": "0001384195-26-000057", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-05", "title": "Employee share plan", "accession": "0001384195-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001384195-26-000053", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-04", "title": "Annual report", "accession": "0001384195-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-03", "title": "Material event", "accession": "0001384195-26-000046", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-23", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-002310", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "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": "REI", "has_prices": true, "as_of": "2026-10-26", "last": 1.42, "prev_close": 1.43, "change": -0.010000000000000009, "change_pct": -0.006993006993007, "session_volume": 2184194.0, "vwap_5": 1.386814845818847, "vwap_20": 1.350650940855351, "vwap_60": 1.4055404910917941, "vwap_250": 1.3233184160510414, "high_52w": 1.98, "low_52w": 0.8378, "avg_volume_20": 2898644.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003839", "src": "13DG", "ticker": "REI", "cik": "1384195", "company": "RING ENERGY, INC.", "company_raw": "RING ENERGY, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. takes a 5.8% passive stake in REI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003839-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "13DG-0001389956-26-000012", "src": "13DG", "ticker": "REI", "cik": "1384195", "company": "RING ENERGY, INC.", "company_raw": "RING ENERGY, INC.", "who": "peak6 Capital Management LLC", "who_key": "PEAK6 Capital Management 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "PEAK6 Capital Management LLC takes a 6.6% passive stake in REI", "source_url": "https://www.sec.gov/Archives/edgar/data/1389956/0001389956-26-000012-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001389958-26-000015", "src": "13DG", "ticker": "REI", "cik": "1384195", "company": "RING ENERGY, INC.", "company_raw": "RING ENERGY, INC.", "who": "peak6 LLC", "who_key": "PEAK6 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "PEAK6 LLC takes a 6.6% passive stake in REI", "source_url": "https://www.sec.gov/Archives/edgar/data/1389958/0001389958-26-000015-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "13DG-0000102909-26-002136", "src": "13DG", "ticker": "REI", "cik": "1384195", "company": "RING ENERGY, INC.", "company_raw": "RING ENERGY, INC.", "who": "RING Energy, Inc.", "who_key": "RING ENERGY, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "RING ENERGY, INC. adjusts its stake in REI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1384195/0000102909-26-002136-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003839", "src": "13DG", "ticker": "REI", "cik": "1384195", "company": "RING ENERGY, INC.", "company_raw": "RING ENERGY, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. takes a 5.8% passive stake in REI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003839-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "13DG-0001389956-26-000012", "src": "13DG", "ticker": "REI", "cik": "1384195", "company": "RING ENERGY, INC.", "company_raw": "RING ENERGY, INC.", "who": "peak6 Capital Management LLC", "who_key": "PEAK6 Capital Management 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "PEAK6 Capital Management LLC takes a 6.6% passive stake in REI", "source_url": "https://www.sec.gov/Archives/edgar/data/1389956/0001389956-26-000012-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001389958-26-000015", "src": "13DG", "ticker": "REI", "cik": "1384195", "company": "RING ENERGY, INC.", "company_raw": "RING ENERGY, INC.", "who": "peak6 LLC", "who_key": "PEAK6 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "PEAK6 LLC takes a 6.6% passive stake in REI", "source_url": "https://www.sec.gov/Archives/edgar/data/1389958/0001389958-26-000015-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "13DG-0000102909-26-002136", "src": "13DG", "ticker": "REI", "cik": "1384195", "company": "RING ENERGY, INC.", "company_raw": "RING ENERGY, INC.", "who": "RING Energy, Inc.", "who_key": "RING ENERGY, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "RING ENERGY, INC. adjusts its stake in REI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1384195/0000102909-26-002136-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ring Energy, Inc. Common Stock", "new_value": "RING ENERGY, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001384195", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001384195", "applied": 1, "detected_at": "2026-10-27T10:10:12.893764"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003839", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-15", "title": "Form DEFA14A", "accession": "0001628280-26-066017", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001389956-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001389958-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001384195-26-000083", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001384195-26-000080", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043593", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043591", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001628280-26-037797", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-035219", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-14", "title": "Prospectus", "accession": "0001628280-26-034768", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-12", "title": "Prospectus", "accession": "0001384195-26-000078", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001384195-26-000075", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001384195-26-000072", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001384195-26-000069", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0001384195-26-000068", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002136", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0001384195-26-000061", "price_sensitive": false}, {"form": "3", "date": "2026-03-06", "title": "FORM 3", "accession": "0001384195-26-000059", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-06", "title": "Material event", "accession": "0001384195-26-000057", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-05", "title": "Employee share plan", "accession": "0001384195-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001384195-26-000053", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-04", "title": "Annual report", "accession": "0001384195-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-03", "title": "Material event", "accession": "0001384195-26-000046", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-23", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-002310", "price_sensitive": false}], "performance": {"ticker": "REI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-26", "close": 10.04, "volume": 149720.0}, {"date": "2016-10-27", "close": 10.02, "volume": 186919.0}, {"date": "2016-10-28", "close": 9.76, "volume": 99113.0}, {"date": "2016-10-31", "close": 9.23, "volume": 133153.0}, {"date": "2016-11-01", "close": 9.84, "volume": 414103.0}, {"date": "2016-11-02", "close": 9.86, "volume": 175578.0}, {"date": "2016-11-03", "close": 9.5, "volume": 175014.0}, {"date": "2016-11-04", "close": 9.5, "volume": 132873.0}, {"date": "2016-11-07", "close": 9.47, "volume": 220010.0}, {"date": "2016-11-08", "close": 10.03, "volume": 124324.0}, {"date": "2016-11-09", "close": 11.52, "volume": 456161.0}, {"date": "2016-11-10", "close": 11.86, "volume": 292340.0}, {"date": "2016-11-11", "close": 11.66, "volume": 306619.0}, {"date": "2016-11-14", "close": 11.28, "volume": 246418.0}, {"date": "2016-11-15", "close": 11.78, "volume": 249280.0}, {"date": "2016-11-16", "close": 12.05, "volume": 194854.0}, {"date": "2016-11-17", "close": 11.94, "volume": 246908.0}, {"date": "2016-11-18", "close": 12.29, "volume": 182405.0}, {"date": "2016-11-21", "close": 13.11, "volume": 309890.0}, {"date": "2016-11-22", "close": 13.29, "volume": 352975.0}, {"date": "2016-11-23", "close": 13.29, "volume": 152237.0}, {"date": "2016-11-25", "close": 13.36, "volume": 71031.0}, {"date": "2016-11-28", "close": 12.04, "volume": 382631.0}, {"date": "2016-11-29", "close": 11.62, "volume": 162052.0}, {"date": "2016-11-30", "close": 12.8, "volume": 590096.0}, {"date": "2016-12-01", "close": 13.13, "volume": 318083.0}, {"date": "2016-12-02", "close": 12.96, "volume": 171177.0}, {"date": "2016-12-05", "close": 12.15, "volume": 286541.0}, {"date": "2016-12-06", "close": 11.51, "volume": 2096149.0}, {"date": "2016-12-07", "close": 11.33, "volume": 743729.0}, {"date": "2016-12-08", "close": 11.69, "volume": 835650.0}, {"date": "2016-12-09", "close": 11.87, "volume": 521009.0}, {"date": "2016-12-12", "close": 11.81, "volume": 504094.0}, {"date": "2016-12-13", "close": 12.24, "volume": 664432.0}, {"date": "2016-12-14", "close": 11.61, "volume": 416042.0}, {"date": "2016-12-15", "close": 11.8, "volume": 371158.0}, {"date": "2016-12-16", "close": 11.94, "volume": 926067.0}, {"date": "2016-12-19", "close": 12.17, "volume": 455089.0}, {"date": "2016-12-20", "close": 13.05, "volume": 434606.0}, {"date": "2016-12-21", "close": 12.75, "volume": 177553.0}, {"date": "2016-12-22", "close": 13.08, "volume": 179137.0}, {"date": "2016-12-23", "close": 13.0, "volume": 89804.0}, {"date": "2016-12-27", "close": 12.94, "volume": 140217.0}, {"date": "2016-12-28", "close": 13.04, "volume": 983749.0}, {"date": "2016-12-29", "close": 13.25, "volume": 288726.0}, {"date": "2016-12-30", "close": 12.99, "volume": 220119.0}, {"date": "2017-01-03", "close": 13.08, "volume": 275576.0}, {"date": "2017-01-04", "close": 13.54, "volume": 264391.0}, {"date": "2017-01-05", "close": 13.24, "volume": 173545.0}, {"date": "2017-01-06", "close": 13.0, "volume": 98305.0}, {"date": "2017-01-09", "close": 12.8, "volume": 234496.0}, {"date": "2017-01-10", "close": 13.67, "volume": 540733.0}, {"date": "2017-01-11", "close": 13.47, "volume": 194269.0}, {"date": "2017-01-12", "close": 13.14, "volume": 158889.0}, {"date": "2017-01-13", "close": 13.28, "volume": 322375.0}, {"date": "2017-01-17", "close": 13.38, "volume": 353154.0}, {"date": "2017-01-18", "close": 13.31, "volume": 253682.0}, {"date": "2017-01-19", "close": 13.23, "volume": 99260.0}, {"date": "2017-01-20", "close": 13.25, "volume": 389017.0}, {"date": "2017-01-23", "close": 13.13, "volume": 106279.0}, {"date": "2017-01-24", "close": 13.59, "volume": 273158.0}, {"date": "2017-01-25", "close": 13.77, "volume": 386357.0}, {"date": "2017-01-26", "close": 13.65, "volume": 144257.0}, {"date": "2017-01-27", "close": 13.56, "volume": 69073.0}, {"date": "2017-01-30", "close": 13.1, "volume": 196893.0}, {"date": "2017-01-31", "close": 13.2, "volume": 184369.0}, {"date": "2017-02-01", "close": 13.32, "volume": 135098.0}, {"date": "2017-02-02", "close": 13.17, "volume": 216981.0}, {"date": "2017-02-03", "close": 13.81, "volume": 272291.0}, {"date": "2017-02-06", "close": 13.47, "volume": 424796.0}, {"date": "2017-02-07", "close": 13.18, "volume": 299864.0}, {"date": "2017-02-08", "close": 12.89, "volume": 255598.0}, {"date": "2017-02-09", "close": 13.08, "volume": 95958.0}, {"date": "2017-02-10", "close": 13.15, "volume": 141698.0}, {"date": "2017-02-13", "close": 12.81, "volume": 279398.0}, {"date": "2017-02-14", "close": 12.85, "volume": 138588.0}, {"date": "2017-02-15", "close": 12.88, "volume": 113039.0}, {"date": "2017-02-16", "close": 12.14, "volume": 232983.0}, {"date": "2017-02-17", "close": 12.21, "volume": 295015.0}, {"date": "2017-02-21", "close": 12.66, "volume": 200838.0}, {"date": "2017-02-22", "close": 12.06, "volume": 175659.0}, {"date": "2017-02-23", "close": 12.18, "volume": 173061.0}, {"date": "2017-02-24", "close": 12.21, "volume": 153252.0}, {"date": "2017-02-27", "close": 12.54, "volume": 221759.0}, {"date": "2017-02-28", "close": 12.36, "volume": 207299.0}, {"date": "2017-03-01", "close": 12.79, "volume": 289767.0}, {"date": "2017-03-02", "close": 12.21, "volume": 206912.0}, {"date": "2017-03-03", "close": 11.61, "volume": 317429.0}, {"date": "2017-03-06", "close": 11.86, "volume": 195920.0}, {"date": "2017-03-07", "close": 11.7, "volume": 149935.0}, {"date": "2017-03-08", "close": 10.6, "volume": 421132.0}, {"date": "2017-03-09", "close": 10.1, "volume": 566087.0}, {"date": "2017-03-10", "close": 9.78, "volume": 254631.0}, {"date": "2017-03-13", "close": 10.15, "volume": 182949.0}, {"date": "2017-03-14", "close": 10.12, "volume": 228832.0}, {"date": "2017-03-15", "close": 10.67, "volume": 286426.0}, {"date": "2017-03-16", "close": 10.72, "volume": 558367.0}, {"date": "2017-03-17", "close": 10.38, "volume": 920992.0}, {"date": "2017-03-20", "close": 10.57, "volume": 200227.0}, {"date": "2017-03-21", "close": 10.04, "volume": 229529.0}, {"date": "2017-03-22", "close": 9.86, "volume": 457652.0}, {"date": "2017-03-23", "close": 9.44, "volume": 400573.0}, {"date": "2017-03-24", "close": 9.55, "volume": 560376.0}, {"date": "2017-03-27", "close": 9.76, "volume": 302193.0}, {"date": "2017-03-28", "close": 10.7, "volume": 461613.0}, {"date": "2017-03-29", "close": 10.57, "volume": 467871.0}, {"date": "2017-03-30", "close": 10.04, "volume": 268902.0}, {"date": "2017-03-31", "close": 10.82, "volume": 1313067.0}, {"date": "2017-04-03", "close": 10.7, "volume": 475394.0}, {"date": "2017-04-04", "close": 11.19, "volume": 503547.0}, {"date": "2017-04-05", "close": 10.73, "volume": 623796.0}, {"date": "2017-04-06", "close": 12.0, "volume": 1259951.0}, {"date": "2017-04-07", "close": 12.32, "volume": 423382.0}, {"date": "2017-04-10", "close": 12.06, "volume": 533751.0}, {"date": "2017-04-11", "close": 12.45, "volume": 226618.0}, {"date": "2017-04-12", "close": 12.04, "volume": 234891.0}, {"date": "2017-04-13", "close": 11.77, "volume": 262383.0}, {"date": "2017-04-17", "close": 12.19, "volume": 467018.0}, {"date": "2017-04-18", "close": 12.38, "volume": 869305.0}, {"date": "2017-04-19", "close": 11.71, "volume": 811200.0}, {"date": "2017-04-20", "close": 11.7, "volume": 386553.0}, {"date": "2017-04-21", "close": 11.81, "volume": 464208.0}, {"date": "2017-04-24", "close": 12.05, "volume": 286274.0}, {"date": "2017-04-25", "close": 12.26, "volume": 268774.0}, {"date": "2017-04-26", "close": 12.45, "volume": 331450.0}, {"date": "2017-04-27", "close": 12.22, "volume": 184858.0}, {"date": "2017-04-28", "close": 12.0, "volume": 214319.0}, {"date": "2017-05-01", "close": 11.99, "volume": 362212.0}, {"date": "2017-05-02", "close": 12.08, "volume": 286441.0}, {"date": "2017-05-03", "close": 12.16, "volume": 427878.0}, {"date": "2017-05-04", "close": 12.04, "volume": 390122.0}, {"date": "2017-05-05", "close": 12.21, "volume": 254325.0}, {"date": "2017-05-08", "close": 12.62, "volume": 263134.0}, {"date": "2017-05-09", "close": 12.2, "volume": 519340.0}, {"date": "2017-05-10", "close": 12.75, "volume": 470837.0}, {"date": "2017-05-11", "close": 13.36, "volume": 643559.0}, {"date": "2017-05-12", "close": 13.5, "volume": 390886.0}, {"date": "2017-05-15", "close": 13.36, "volume": 284592.0}, {"date": "2017-05-16", "close": 13.22, "volume": 176786.0}, {"date": "2017-05-17", "close": 12.64, "volume": 374253.0}, {"date": "2017-05-18", "close": 13.18, "volume": 241796.0}, {"date": "2017-05-19", "close": 13.51, "volume": 204575.0}, {"date": "2017-05-22", "close": 13.74, "volume": 224562.0}, {"date": "2017-05-23", "close": 13.75, "volume": 155492.0}, {"date": "2017-05-24", "close": 13.54, "volume": 193634.0}, {"date": "2017-05-25", "close": 13.14, "volume": 318806.0}, {"date": "2017-05-26", "close": 13.31, "volume": 170008.0}, {"date": "2017-05-30", "close": 13.17, "volume": 423606.0}, {"date": "2017-05-31", "close": 12.98, "volume": 342850.0}, {"date": "2017-06-01", "close": 13.0, "volume": 386074.0}, {"date": "2017-06-02", "close": 13.01, "volume": 335633.0}, {"date": "2017-06-05", "close": 13.01, "volume": 226368.0}, {"date": "2017-06-06", "close": 13.38, "volume": 1662488.0}, {"date": "2017-06-07", "close": 12.75, "volume": 574517.0}, {"date": "2017-06-08", "close": 12.94, "volume": 892706.0}, {"date": "2017-06-09", "close": 13.16, "volume": 1339013.0}, {"date": "2017-06-12", "close": 13.12, "volume": 410185.0}, {"date": "2017-06-13", "close": 13.2, "volume": 332867.0}, {"date": "2017-06-14", "close": 12.2, "volume": 535861.0}, {"date": "2017-06-15", "close": 11.8, "volume": 396903.0}, {"date": "2017-06-16", "close": 12.28, "volume": 836443.0}, {"date": "2017-06-19", "close": 12.03, "volume": 180614.0}, {"date": "2017-06-20", "close": 11.87, "volume": 486421.0}, {"date": "2017-06-21", "close": 11.25, "volume": 573765.0}, {"date": "2017-06-22", "close": 11.11, "volume": 229703.0}, {"date": "2017-06-23", "close": 11.74, "volume": 1225203.0}, {"date": "2017-06-26", "close": 11.69, "volume": 245826.0}, {"date": "2017-06-27", "close": 12.11, "volume": 367772.0}, {"date": "2017-06-28", "close": 12.72, "volume": 520820.0}, {"date": "2017-06-29", "close": 12.86, "volume": 568044.0}, {"date": "2017-06-30", "close": 13.0, "volume": 417539.0}, {"date": "2017-07-03", "close": 13.12, "volume": 121985.0}, {"date": "2017-07-05", "close": 12.99, "volume": 579573.0}, {"date": "2017-07-06", "close": 12.83, "volume": 617839.0}, {"date": "2017-07-07", "close": 12.92, "volume": 433140.0}, {"date": "2017-07-10", "close": 13.14, "volume": 324065.0}, {"date": "2017-07-11", "close": 12.88, "volume": 358467.0}, {"date": "2017-07-12", "close": 12.76, "volume": 235271.0}, {"date": "2017-07-13", "close": 13.19, "volume": 417203.0}, {"date": "2017-07-14", "close": 13.03, "volume": 263482.0}, {"date": "2017-07-17", "close": 13.46, "volume": 857492.0}, {"date": "2017-07-18", "close": 12.47, "volume": 3106516.0}, {"date": "2017-07-19", "close": 12.86, "volume": 824593.0}, {"date": "2017-07-20", "close": 12.68, "volume": 981915.0}, {"date": "2017-07-21", "close": 12.45, "volume": 500620.0}, {"date": "2017-07-24", "close": 12.54, "volume": 402348.0}, {"date": "2017-07-25", "close": 12.9, "volume": 455280.0}, {"date": "2017-07-26", "close": 12.96, "volume": 516881.0}, {"date": "2017-07-27", "close": 13.09, "volume": 422330.0}, {"date": "2017-07-28", "close": 12.97, "volume": 540170.0}, {"date": "2017-07-31", "close": 13.06, "volume": 365725.0}, {"date": "2017-08-01", "close": 13.01, "volume": 228846.0}, {"date": "2017-08-02", "close": 12.7, "volume": 348556.0}, {"date": "2017-08-03", "close": 12.91, "volume": 726279.0}, {"date": "2017-08-04", "close": 13.24, "volume": 392980.0}, {"date": "2017-08-07", "close": 13.14, "volume": 309100.0}, {"date": "2017-08-08", "close": 13.51, "volume": 578269.0}, {"date": "2017-08-09", "close": 13.59, "volume": 532583.0}, {"date": "2017-08-10", "close": 13.22, "volume": 318644.0}, {"date": "2017-08-11", "close": 13.49, "volume": 303309.0}, {"date": "2017-08-14", "close": 13.21, "volume": 887705.0}, {"date": "2017-08-15", "close": 13.37, "volume": 307998.0}, {"date": "2017-08-16", "close": 12.83, "volume": 278880.0}, {"date": "2017-08-17", "close": 12.3, "volume": 319260.0}, {"date": "2017-08-18", "close": 12.14, "volume": 487485.0}, {"date": "2017-08-21", "close": 11.96, "volume": 256304.0}, {"date": "2017-08-22", "close": 12.02, "volume": 250473.0}, {"date": "2017-08-23", "close": 12.78, "volume": 500969.0}, {"date": "2017-08-24", "close": 12.73, "volume": 236682.0}, {"date": "2017-08-25", "close": 12.57, "volume": 202032.0}, {"date": "2017-08-28", "close": 11.99, "volume": 378950.0}, {"date": "2017-08-29", "close": 12.04, "volume": 229218.0}, {"date": "2017-08-30", "close": 11.86, "volume": 215551.0}, {"date": "2017-08-31", "close": 11.92, "volume": 212107.0}, {"date": "2017-09-01", "close": 12.22, "volume": 228698.0}, {"date": "2017-09-05", "close": 12.07, "volume": 228972.0}, {"date": "2017-09-06", "close": 12.69, "volume": 390003.0}, {"date": "2017-09-07", "close": 12.88, "volume": 255542.0}, {"date": "2017-09-08", "close": 12.32, "volume": 277192.0}, {"date": "2017-09-11", "close": 12.12, "volume": 184603.0}, {"date": "2017-09-12", "close": 12.27, "volume": 320792.0}, {"date": "2017-09-13", "close": 13.04, "volume": 389204.0}, {"date": "2017-09-14", "close": 13.24, "volume": 507339.0}, {"date": "2017-09-15", "close": 13.02, "volume": 1067390.0}, {"date": "2017-09-18", "close": 13.17, "volume": 386779.0}, {"date": "2017-09-19", "close": 12.97, "volume": 248650.0}, {"date": "2017-09-20", "close": 13.09, "volume": 486154.0}, {"date": "2017-09-21", "close": 13.05, "volume": 196051.0}, {"date": "2017-09-22", "close": 12.94, "volume": 200542.0}, {"date": "2017-09-25", "close": 13.53, "volume": 326808.0}, {"date": "2017-09-26", "close": 13.52, "volume": 462070.0}, {"date": "2017-09-27", "close": 14.09, "volume": 739874.0}, {"date": "2017-09-28", "close": 14.26, "volume": 489759.0}, {"date": "2017-09-29", "close": 14.49, "volume": 677818.0}, {"date": "2017-10-02", "close": 14.41, "volume": 427280.0}, {"date": "2017-10-03", "close": 14.32, "volume": 254939.0}, {"date": "2017-10-04", "close": 14.3, "volume": 270459.0}, {"date": "2017-10-05", "close": 14.11, "volume": 193638.0}, {"date": "2017-10-06", "close": 13.19, "volume": 357671.0}, {"date": "2017-10-09", "close": 13.05, "volume": 232203.0}, {"date": "2017-10-10", "close": 13.1, "volume": 253864.0}, {"date": "2017-10-11", "close": 13.02, "volume": 181530.0}, {"date": "2017-10-12", "close": 12.89, "volume": 212537.0}, {"date": "2017-10-13", "close": 13.0, "volume": 179918.0}, {"date": "2017-10-16", "close": 12.99, "volume": 288694.0}, {"date": "2017-10-17", "close": 12.98, "volume": 239261.0}, {"date": "2017-10-18", "close": 13.09, "volume": 288261.0}, {"date": "2017-10-19", "close": 12.81, "volume": 301312.0}, {"date": "2017-10-20", "close": 12.42, "volume": 272543.0}, {"date": "2017-10-23", "close": 12.11, "volume": 246304.0}, {"date": "2017-10-24", "close": 12.02, "volume": 350320.0}, {"date": "2017-10-25", "close": 11.87, "volume": 244232.0}, {"date": "2017-10-26", "close": 11.9, "volume": 156319.0}, {"date": "2017-10-27", "close": 12.56, "volume": 324239.0}, {"date": "2017-10-30", "close": 12.61, "volume": 240718.0}, {"date": "2017-10-31", "close": 12.81, "volume": 238671.0}, {"date": "2017-11-01", "close": 13.28, "volume": 311031.0}, {"date": "2017-11-02", "close": 13.03, "volume": 279570.0}, {"date": "2017-11-03", "close": 12.96, "volume": 247715.0}, {"date": "2017-11-06", "close": 13.62, "volume": 436373.0}, {"date": "2017-11-07", "close": 13.75, "volume": 300917.0}, {"date": "2017-11-08", "close": 13.08, "volume": 304503.0}, {"date": "2017-11-09", "close": 13.52, "volume": 372840.0}, {"date": "2017-11-10", "close": 13.67, "volume": 472900.0}, {"date": "2017-11-13", "close": 13.24, "volume": 237485.0}, {"date": "2017-11-14", "close": 12.89, "volume": 296055.0}, {"date": "2017-11-15", "close": 12.79, "volume": 277575.0}, {"date": "2017-11-16", "close": 13.46, "volume": 360990.0}, {"date": "2017-11-17", "close": 13.87, "volume": 513545.0}, {"date": "2017-11-20", "close": 13.41, "volume": 223444.0}, {"date": "2017-11-21", "close": 13.17, "volume": 259218.0}, {"date": "2017-11-22", "close": 14.12, "volume": 470532.0}, {"date": "2017-11-24", "close": 14.06, "volume": 95867.0}, {"date": "2017-11-27", "close": 13.79, "volume": 365850.0}, {"date": "2017-11-28", "close": 13.84, "volume": 208093.0}, {"date": "2017-11-29", "close": 13.8, "volume": 237029.0}, {"date": "2017-11-30", "close": 14.18, "volume": 434855.0}, {"date": "2017-12-01", "close": 14.5, "volume": 453662.0}, {"date": "2017-12-04", "close": 14.8, "volume": 695784.0}, {"date": "2017-12-05", "close": 14.42, "volume": 513281.0}, {"date": "2017-12-06", "close": 13.24, "volume": 536784.0}, {"date": "2017-12-07", "close": 13.43, "volume": 359773.0}, {"date": "2017-12-08", "close": 13.38, "volume": 172370.0}, {"date": "2017-12-11", "close": 13.58, "volume": 293535.0}, {"date": "2017-12-12", "close": 13.09, "volume": 418561.0}, {"date": "2017-12-13", "close": 13.24, "volume": 297056.0}, {"date": "2017-12-14", "close": 13.26, "volume": 232214.0}, {"date": "2017-12-15", "close": 12.84, "volume": 639743.0}, {"date": "2017-12-18", "close": 13.22, "volume": 273199.0}, {"date": "2017-12-19", "close": 13.44, "volume": 330745.0}, {"date": "2017-12-20", "close": 13.96, "volume": 417954.0}, {"date": "2017-12-21", "close": 14.5, "volume": 512894.0}, {"date": "2017-12-22", "close": 14.64, "volume": 518497.0}, {"date": "2017-12-26", "close": 14.44, "volume": 317389.0}, {"date": "2017-12-27", "close": 14.57, "volume": 433914.0}, {"date": "2017-12-28", "close": 14.55, "volume": 260901.0}, {"date": "2017-12-29", "close": 13.9, "volume": 562153.0}, {"date": "2018-01-02", "close": 14.55, "volume": 409940.0}, {"date": "2018-01-03", "close": 14.42, "volume": 335014.0}, {"date": "2018-01-04", "close": 14.83, "volume": 396442.0}, {"date": "2018-01-05", "close": 14.79, "volume": 277190.0}, {"date": "2018-01-08", "close": 14.75, "volume": 340258.0}, {"date": "2018-01-09", "close": 14.3, "volume": 376094.0}, {"date": "2018-01-10", "close": 14.5, "volume": 395484.0}, {"date": "2018-01-11", "close": 15.31, "volume": 1080575.0}, {"date": "2018-01-12", "close": 15.7, "volume": 512889.0}, {"date": "2018-01-16", "close": 14.93, "volume": 569693.0}, {"date": "2018-01-17", "close": 15.55, "volume": 366344.0}, {"date": "2018-01-18", "close": 15.08, "volume": 453914.0}, {"date": "2018-01-19", "close": 15.22, "volume": 250854.0}, {"date": "2018-01-22", "close": 15.47, "volume": 316243.0}, {"date": "2018-01-23", "close": 15.2, "volume": 240742.0}, {"date": "2018-01-24", "close": 15.2, "volume": 258834.0}, {"date": "2018-01-25", "close": 14.81, "volume": 213675.0}, {"date": "2018-01-26", "close": 14.39, "volume": 253421.0}, {"date": "2018-01-29", "close": 14.12, "volume": 251857.0}, {"date": "2018-01-30", "close": 13.62, "volume": 378004.0}, {"date": "2018-01-31", "close": 13.8, "volume": 328810.0}, {"date": "2018-02-01", "close": 13.47, "volume": 487690.0}, {"date": "2018-02-02", "close": 13.03, "volume": 490428.0}, {"date": "2018-02-05", "close": 13.21, "volume": 524307.0}, {"date": "2018-02-06", "close": 14.4, "volume": 831365.0}, {"date": "2018-02-07", "close": 15.13, "volume": 2602012.0}, {"date": "2018-02-08", "close": 14.86, "volume": 1594784.0}, {"date": "2018-02-09", "close": 15.12, "volume": 1556178.0}, {"date": "2018-02-12", "close": 15.14, "volume": 9318970.0}, {"date": "2018-02-13", "close": 15.24, "volume": 878006.0}, {"date": "2018-02-14", "close": 15.66, "volume": 1000359.0}, {"date": "2018-02-15", "close": 15.74, "volume": 608264.0}, {"date": "2018-02-16", "close": 15.81, "volume": 671147.0}, {"date": "2018-02-20", "close": 15.83, "volume": 625220.0}, {"date": "2018-02-21", "close": 15.59, "volume": 376518.0}, {"date": "2018-02-22", "close": 14.82, "volume": 994713.0}, {"date": "2018-02-23", "close": 14.65, "volume": 4471157.0}, {"date": "2018-02-26", "close": 14.67, "volume": 1009886.0}, {"date": "2018-02-27", "close": 14.67, "volume": 832802.0}, {"date": "2018-02-28", "close": 13.57, "volume": 1388921.0}, {"date": "2018-03-01", "close": 13.77, "volume": 848018.0}, {"date": "2018-03-02", "close": 14.23, "volume": 972534.0}, {"date": "2018-03-05", "close": 14.43, "volume": 583833.0}, {"date": "2018-03-06", "close": 14.04, "volume": 779082.0}, {"date": "2018-03-07", "close": 13.98, "volume": 537562.0}, {"date": "2018-03-08", "close": 13.87, "volume": 298504.0}, {"date": "2018-03-09", "close": 14.0, "volume": 494557.0}, {"date": "2018-03-12", "close": 14.01, "volume": 409381.0}, {"date": "2018-03-13", "close": 13.94, "volume": 318390.0}, {"date": "2018-03-14", "close": 14.1, "volume": 513751.0}, {"date": "2018-03-15", "close": 13.91, "volume": 462153.0}, {"date": "2018-03-16", "close": 14.37, "volume": 1344409.0}, {"date": "2018-03-19", "close": 13.61, "volume": 696818.0}, {"date": "2018-03-20", "close": 13.89, "volume": 638322.0}, {"date": "2018-03-21", "close": 14.52, "volume": 565424.0}, {"date": "2018-03-22", "close": 14.44, "volume": 798462.0}, {"date": "2018-03-23", "close": 14.01, "volume": 901415.0}, {"date": "2018-03-26", "close": 14.07, "volume": 477478.0}, {"date": "2018-03-27", "close": 14.19, "volume": 590763.0}, {"date": "2018-03-28", "close": 14.25, "volume": 592898.0}, {"date": "2018-03-29", "close": 14.35, "volume": 470211.0}, {"date": "2018-04-02", "close": 13.73, "volume": 448597.0}, {"date": "2018-04-03", "close": 13.54, "volume": 488906.0}, {"date": "2018-04-04", "close": 13.32, "volume": 450830.0}, {"date": "2018-04-05", "close": 13.75, "volume": 364904.0}, {"date": "2018-04-06", "close": 13.18, "volume": 481555.0}, {"date": "2018-04-09", "close": 13.3, "volume": 422988.0}, {"date": "2018-04-10", "close": 13.95, "volume": 413523.0}, {"date": "2018-04-11", "close": 14.25, "volume": 375842.0}, {"date": "2018-04-12", "close": 14.5, "volume": 407633.0}, {"date": "2018-04-13", "close": 14.81, "volume": 233442.0}, {"date": "2018-04-16", "close": 14.74, "volume": 387130.0}, {"date": "2018-04-17", "close": 15.11, "volume": 437163.0}, {"date": "2018-04-18", "close": 16.41, "volume": 1271654.0}, {"date": "2018-04-19", "close": 16.19, "volume": 686080.0}, {"date": "2018-04-20", "close": 16.5, "volume": 332110.0}, {"date": "2018-04-23", "close": 17.0, "volume": 517128.0}, {"date": "2018-04-24", "close": 15.98, "volume": 649925.0}, {"date": "2018-04-25", "close": 16.1, "volume": 602011.0}, {"date": "2018-04-26", "close": 16.89, "volume": 457641.0}, {"date": "2018-04-27", "close": 16.48, "volume": 316774.0}, {"date": "2018-04-30", "close": 16.72, "volume": 368139.0}, {"date": "2018-05-01", "close": 16.44, "volume": 355191.0}, {"date": "2018-05-02", "close": 16.53, "volume": 323424.0}, {"date": "2018-05-03", "close": 16.28, "volume": 406166.0}, {"date": "2018-05-04", "close": 16.4, "volume": 449939.0}, {"date": "2018-05-07", "close": 16.79, "volume": 773735.0}, {"date": "2018-05-08", "close": 17.16, "volume": 458383.0}, {"date": "2018-05-09", "close": 16.39, "volume": 1325246.0}, {"date": "2018-05-10", "close": 16.67, "volume": 634678.0}, {"date": "2018-05-11", "close": 16.47, "volume": 627994.0}, {"date": "2018-05-14", "close": 15.68, "volume": 693621.0}, {"date": "2018-05-15", "close": 15.83, "volume": 563297.0}, {"date": "2018-05-16", "close": 16.29, "volume": 736077.0}, {"date": "2018-05-17", "close": 16.59, "volume": 692265.0}, {"date": "2018-05-18", "close": 16.0, "volume": 607792.0}, {"date": "2018-05-21", "close": 16.07, "volume": 568709.0}, {"date": "2018-05-22", "close": 15.41, "volume": 865876.0}, {"date": "2018-05-23", "close": 15.11, "volume": 854595.0}, {"date": "2018-05-24", "close": 14.96, "volume": 493473.0}, {"date": "2018-05-25", "close": 13.98, "volume": 843316.0}, {"date": "2018-05-29", "close": 13.81, "volume": 748204.0}, {"date": "2018-05-30", "close": 14.16, "volume": 549375.0}, {"date": "2018-05-31", "close": 13.81, "volume": 464926.0}, {"date": "2018-06-01", "close": 13.56, "volume": 570932.0}, {"date": "2018-06-04", "close": 12.46, "volume": 1069399.0}, {"date": "2018-06-05", "close": 12.56, "volume": 1716136.0}, {"date": "2018-06-06", "close": 12.97, "volume": 1219867.0}, {"date": "2018-06-07", "close": 13.42, "volume": 1318345.0}, {"date": "2018-06-08", "close": 12.37, "volume": 1068038.0}, {"date": "2018-06-11", "close": 12.58, "volume": 1244795.0}, {"date": "2018-06-12", "close": 12.36, "volume": 748614.0}, {"date": "2018-06-13", "close": 12.66, "volume": 761504.0}, {"date": "2018-06-14", "close": 12.56, "volume": 737520.0}, {"date": "2018-06-15", "close": 12.57, "volume": 1557342.0}, {"date": "2018-06-18", "close": 12.96, "volume": 591684.0}, {"date": "2018-06-19", "close": 12.36, "volume": 652526.0}, {"date": "2018-06-20", "close": 12.36, "volume": 677874.0}, {"date": "2018-06-21", "close": 11.93, "volume": 790767.0}, {"date": "2018-06-22", "close": 12.71, "volume": 1615426.0}, {"date": "2018-06-25", "close": 12.36, "volume": 802448.0}, {"date": "2018-06-26", "close": 13.02, "volume": 652227.0}, {"date": "2018-06-27", "close": 13.14, "volume": 1110815.0}, {"date": "2018-06-28", "close": 13.1, "volume": 579815.0}, {"date": "2018-06-29", "close": 12.62, "volume": 804160.0}, {"date": "2018-07-02", "close": 12.72, "volume": 397308.0}, {"date": "2018-07-03", "close": 12.74, "volume": 289374.0}, {"date": "2018-07-05", "close": 12.83, "volume": 649170.0}, {"date": "2018-07-06", "close": 13.31, "volume": 472891.0}, {"date": "2018-07-09", "close": 14.15, "volume": 652517.0}, {"date": "2018-07-10", "close": 14.12, "volume": 563082.0}, {"date": "2018-07-11", "close": 13.72, "volume": 847813.0}, {"date": "2018-07-12", "close": 13.53, "volume": 669567.0}, {"date": "2018-07-13", "close": 13.5, "volume": 407065.0}, {"date": "2018-07-16", "close": 12.85, "volume": 633757.0}, {"date": "2018-07-17", "close": 12.87, "volume": 500707.0}, {"date": "2018-07-18", "close": 13.02, "volume": 967690.0}, {"date": "2018-07-19", "close": 13.27, "volume": 518010.0}, {"date": "2018-07-20", "close": 13.31, "volume": 403141.0}, {"date": "2018-07-23", "close": 13.04, "volume": 323155.0}, {"date": "2018-07-24", "close": 12.85, "volume": 614146.0}, {"date": "2018-07-25", "close": 12.88, "volume": 431882.0}, {"date": "2018-07-26", "close": 13.09, "volume": 591317.0}, {"date": "2018-07-27", "close": 12.52, "volume": 404444.0}, {"date": "2018-07-30", "close": 12.33, "volume": 531046.0}, {"date": "2018-07-31", "close": 12.36, "volume": 700860.0}, {"date": "2018-08-01", "close": 12.18, "volume": 501749.0}, {"date": "2018-08-02", "close": 12.01, "volume": 346285.0}, {"date": "2018-08-03", "close": 11.84, "volume": 407982.0}, {"date": "2018-08-06", "close": 11.98, "volume": 195717.0}, {"date": "2018-08-07", "close": 11.69, "volume": 291385.0}, {"date": "2018-08-08", "close": 11.36, "volume": 400464.0}, {"date": "2018-08-09", "close": 11.89, "volume": 613830.0}, {"date": "2018-08-10", "close": 12.14, "volume": 477591.0}, {"date": "2018-08-13", "close": 11.69, "volume": 349096.0}, {"date": "2018-08-14", "close": 12.01, "volume": 343516.0}, {"date": "2018-08-15", "close": 11.75, "volume": 556674.0}, {"date": "2018-08-16", "close": 12.05, "volume": 380160.0}, {"date": "2018-08-17", "close": 12.01, "volume": 240312.0}, {"date": "2018-08-20", "close": 11.84, "volume": 298938.0}, {"date": "2018-08-21", "close": 12.06, "volume": 311113.0}, {"date": "2018-08-22", "close": 12.26, "volume": 437071.0}, {"date": "2018-08-23", "close": 11.99, "volume": 433614.0}, {"date": "2018-08-24", "close": 12.07, "volume": 429406.0}, {"date": "2018-08-27", "close": 11.46, "volume": 436076.0}, {"date": "2018-08-28", "close": 11.16, "volume": 502202.0}, {"date": "2018-08-29", "close": 11.41, "volume": 653735.0}, {"date": "2018-08-30", "close": 11.85, "volume": 387166.0}, {"date": "2018-08-31", "close": 11.8, "volume": 234026.0}, {"date": "2018-09-04", "close": 11.43, "volume": 260678.0}, {"date": "2018-09-05", "close": 11.34, "volume": 406296.0}, {"date": "2018-09-06", "close": 10.56, "volume": 502544.0}, {"date": "2018-09-07", "close": 10.44, "volume": 494786.0}, {"date": "2018-09-10", "close": 10.98, "volume": 323813.0}, {"date": "2018-09-11", "close": 11.23, "volume": 484607.0}, {"date": "2018-09-12", "close": 11.51, "volume": 557668.0}, {"date": "2018-09-13", "close": 11.19, "volume": 356446.0}, {"date": "2018-09-14", "close": 11.27, "volume": 414569.0}, {"date": "2018-09-17", "close": 11.21, "volume": 374833.0}, {"date": "2018-09-18", "close": 11.41, "volume": 408377.0}, {"date": "2018-09-19", "close": 11.54, "volume": 437290.0}, {"date": "2018-09-20", "close": 11.1, "volume": 564182.0}, {"date": "2018-09-21", "close": 11.09, "volume": 1192706.0}, {"date": "2018-09-24", "close": 11.09, "volume": 715296.0}, {"date": "2018-09-25", "close": 10.48, "volume": 535485.0}, {"date": "2018-09-26", "close": 10.01, "volume": 681712.0}, {"date": "2018-09-27", "close": 9.86, "volume": 682679.0}, {"date": "2018-09-28", "close": 9.91, "volume": 749981.0}, {"date": "2018-10-01", "close": 10.65, "volume": 1169952.0}, {"date": "2018-10-02", "close": 8.72, "volume": 4178469.0}, {"date": "2018-10-03", "close": 8.0, "volume": 4609787.0}, {"date": "2018-10-04", "close": 8.14, "volume": 2325244.0}, {"date": "2018-10-05", "close": 8.19, "volume": 913379.0}, {"date": "2018-10-08", "close": 8.33, "volume": 771041.0}, {"date": "2018-10-09", "close": 8.51, "volume": 1052668.0}, {"date": "2018-10-10", "close": 7.74, "volume": 1157507.0}, {"date": "2018-10-11", "close": 8.0, "volume": 707027.0}, {"date": "2018-10-12", "close": 8.14, "volume": 552441.0}, {"date": "2018-10-15", "close": 8.42, "volume": 494028.0}, {"date": "2018-10-16", "close": 8.25, "volume": 450893.0}, {"date": "2018-10-17", "close": 8.25, "volume": 796292.0}, {"date": "2018-10-18", "close": 8.12, "volume": 452059.0}, {"date": "2018-10-19", "close": 8.09, "volume": 835748.0}, {"date": "2018-10-22", "close": 7.93, "volume": 701922.0}, {"date": "2018-10-23", "close": 7.43, "volume": 753126.0}, {"date": "2018-10-24", "close": 7.45, "volume": 1186620.0}, {"date": "2018-10-25", "close": 7.87, "volume": 667214.0}, {"date": "2018-10-26", "close": 7.45, "volume": 966533.0}, {"date": "2018-10-29", "close": 7.0, "volume": 1052750.0}, {"date": "2018-10-30", "close": 7.23, "volume": 554854.0}, {"date": "2018-10-31", "close": 7.13, "volume": 832735.0}, {"date": "2018-11-01", "close": 7.55, "volume": 1162732.0}, {"date": "2018-11-02", "close": 7.35, "volume": 463268.0}, {"date": "2018-11-05", "close": 7.57, "volume": 523830.0}, {"date": "2018-11-06", "close": 7.4, "volume": 880121.0}, {"date": "2018-11-07", "close": 7.72, "volume": 813150.0}, {"date": "2018-11-08", "close": 7.82, "volume": 840786.0}, {"date": "2018-11-09", "close": 7.69, "volume": 647459.0}, {"date": "2018-11-12", "close": 7.3, "volume": 490107.0}, {"date": "2018-11-13", "close": 7.11, "volume": 559888.0}, {"date": "2018-11-14", "close": 7.18, "volume": 613823.0}, {"date": "2018-11-15", "close": 7.34, "volume": 474426.0}, {"date": "2018-11-16", "close": 7.29, "volume": 565295.0}, {"date": "2018-11-19", "close": 7.69, "volume": 1321005.0}, {"date": "2018-11-20", "close": 7.48, "volume": 1081384.0}, {"date": "2018-11-21", "close": 7.54, "volume": 614669.0}, {"date": "2018-11-23", "close": 7.44, "volume": 265494.0}, {"date": "2018-11-26", "close": 7.62, "volume": 562542.0}, {"date": "2018-11-27", "close": 7.37, "volume": 536574.0}, {"date": "2018-11-28", "close": 7.19, "volume": 619338.0}, {"date": "2018-11-29", "close": 7.36, "volume": 528768.0}, {"date": "2018-11-30", "close": 6.99, "volume": 535227.0}, {"date": "2018-12-03", "close": 7.46, "volume": 540765.0}, {"date": "2018-12-04", "close": 7.12, "volume": 411990.0}, {"date": "2018-12-06", "close": 6.9, "volume": 1128998.0}, {"date": "2018-12-07", "close": 7.02, "volume": 1009554.0}, {"date": "2018-12-10", "close": 6.44, "volume": 779565.0}, {"date": "2018-12-11", "close": 6.01, "volume": 777250.0}, {"date": "2018-12-12", "close": 6.25, "volume": 1768127.0}, {"date": "2018-12-13", "close": 5.8, "volume": 1174540.0}, {"date": "2018-12-14", "close": 5.47, "volume": 759077.0}, {"date": "2018-12-17", "close": 5.18, "volume": 1471959.0}, {"date": "2018-12-18", "close": 5.15, "volume": 1471538.0}, {"date": "2018-12-19", "close": 4.71, "volume": 1098422.0}, {"date": "2018-12-20", "close": 4.52, "volume": 946937.0}, {"date": "2018-12-21", "close": 4.27, "volume": 2443326.0}, {"date": "2018-12-24", "close": 4.17, "volume": 806976.0}, {"date": "2018-12-26", "close": 4.78, "volume": 1102626.0}, {"date": "2018-12-27", "close": 4.89, "volume": 994272.0}, {"date": "2018-12-28", "close": 5.21, "volume": 1133686.0}, {"date": "2018-12-31", "close": 5.08, "volume": 914319.0}, {"date": "2019-01-02", "close": 5.18, "volume": 638334.0}, {"date": "2019-01-03", "close": 5.25, "volume": 439033.0}, {"date": "2019-01-04", "close": 5.65, "volume": 1013985.0}, {"date": "2019-01-07", "close": 5.92, "volume": 814014.0}, {"date": "2019-01-08", "close": 5.85, "volume": 790691.0}, {"date": "2019-01-09", "close": 5.98, "volume": 417492.0}, {"date": "2019-01-10", "close": 6.19, "volume": 419900.0}, {"date": "2019-01-11", "close": 6.2, "volume": 527105.0}, {"date": "2019-01-14", "close": 6.11, "volume": 372265.0}, {"date": "2019-01-15", "close": 6.15, "volume": 600224.0}, {"date": "2019-01-16", "close": 6.17, "volume": 515174.0}, {"date": "2019-01-17", "close": 6.01, "volume": 490429.0}, {"date": "2019-01-18", "close": 6.05, "volume": 363038.0}, {"date": "2019-01-22", "close": 5.52, "volume": 466412.0}, {"date": "2019-01-23", "close": 5.39, "volume": 500087.0}, {"date": "2019-01-24", "close": 5.41, "volume": 403465.0}, {"date": "2019-01-25", "close": 5.77, "volume": 636375.0}, {"date": "2019-01-28", "close": 5.61, "volume": 425269.0}, {"date": "2019-01-29", "close": 5.55, "volume": 320155.0}, {"date": "2019-01-30", "close": 5.98, "volume": 785190.0}, {"date": "2019-01-31", "close": 5.88, "volume": 570750.0}, {"date": "2019-02-01", "close": 5.88, "volume": 417112.0}, {"date": "2019-02-04", "close": 6.0, "volume": 364004.0}, {"date": "2019-02-05", "close": 5.8, "volume": 452795.0}, {"date": "2019-02-06", "close": 5.93, "volume": 340433.0}, {"date": "2019-02-07", "close": 5.7, "volume": 532871.0}, {"date": "2019-02-08", "close": 5.67, "volume": 800402.0}, {"date": "2019-02-11", "close": 5.79, "volume": 398865.0}, {"date": "2019-02-12", "close": 5.83, "volume": 319560.0}, {"date": "2019-02-13", "close": 6.02, "volume": 477022.0}, {"date": "2019-02-14", "close": 6.07, "volume": 367503.0}, {"date": "2019-02-15", "close": 6.29, "volume": 384678.0}, {"date": "2019-02-19", "close": 6.14, "volume": 431501.0}, {"date": "2019-02-20", "close": 6.34, "volume": 382470.0}, {"date": "2019-02-21", "close": 6.12, "volume": 510952.0}, {"date": "2019-02-22", "close": 6.21, "volume": 527192.0}, {"date": "2019-02-25", "close": 6.19, "volume": 330324.0}, {"date": "2019-02-26", "close": 6.14, "volume": 378943.0}, {"date": "2019-02-27", "close": 6.1, "volume": 727518.0}, {"date": "2019-02-28", "close": 6.17, "volume": 562393.0}, {"date": "2019-03-01", "close": 6.33, "volume": 715402.0}, {"date": "2019-03-04", "close": 6.3, "volume": 499547.0}, {"date": "2019-03-05", "close": 6.51, "volume": 494442.0}, {"date": "2019-03-06", "close": 6.18, "volume": 674461.0}, {"date": "2019-03-07", "close": 6.04, "volume": 501113.0}, {"date": "2019-03-08", "close": 5.95, "volume": 576912.0}, {"date": "2019-03-11", "close": 5.92, "volume": 602522.0}, {"date": "2019-03-12", "close": 6.01, "volume": 560692.0}, {"date": "2019-03-13", "close": 6.0, "volume": 560888.0}, {"date": "2019-03-14", "close": 5.92, "volume": 334851.0}, {"date": "2019-03-15", "close": 5.96, "volume": 2771975.0}, {"date": "2019-03-18", "close": 6.21, "volume": 1058555.0}, {"date": "2019-03-19", "close": 5.76, "volume": 724688.0}, {"date": "2019-03-20", "close": 5.99, "volume": 839514.0}, {"date": "2019-03-21", "close": 5.98, "volume": 868634.0}, {"date": "2019-03-22", "close": 5.96, "volume": 762568.0}, {"date": "2019-03-25", "close": 5.78, "volume": 467027.0}, {"date": "2019-03-26", "close": 5.89, "volume": 527965.0}, {"date": "2019-03-27", "close": 5.98, "volume": 332663.0}, {"date": "2019-03-28", "close": 5.91, "volume": 281406.0}, {"date": "2019-03-29", "close": 5.87, "volume": 514277.0}, {"date": "2019-04-01", "close": 5.76, "volume": 254443.0}, {"date": "2019-04-02", "close": 5.8, "volume": 495446.0}, {"date": "2019-04-03", "close": 5.52, "volume": 561270.0}, {"date": "2019-04-04", "close": 5.7, "volume": 458380.0}, {"date": "2019-04-05", "close": 5.81, "volume": 509287.0}, {"date": "2019-04-08", "close": 5.86, "volume": 319424.0}, {"date": "2019-04-09", "close": 5.66, "volume": 302888.0}, {"date": "2019-04-10", "close": 5.68, "volume": 353101.0}, {"date": "2019-04-11", "close": 5.45, "volume": 296855.0}, {"date": "2019-04-12", "close": 5.45, "volume": 453432.0}, {"date": "2019-04-15", "close": 5.37, "volume": 800996.0}, {"date": "2019-04-16", "close": 5.26, "volume": 386971.0}, {"date": "2019-04-17", "close": 5.3, "volume": 407816.0}, {"date": "2019-04-18", "close": 5.26, "volume": 319045.0}, {"date": "2019-04-22", "close": 5.45, "volume": 598250.0}, {"date": "2019-04-23", "close": 5.49, "volume": 1063594.0}, {"date": "2019-04-24", "close": 5.3, "volume": 281399.0}, {"date": "2019-04-25", "close": 5.2, "volume": 241105.0}, {"date": "2019-04-26", "close": 5.16, "volume": 423325.0}, {"date": "2019-04-29", "close": 5.15, "volume": 373219.0}, {"date": "2019-04-30", "close": 5.18, "volume": 541527.0}, {"date": "2019-05-01", "close": 5.05, "volume": 851713.0}, {"date": "2019-05-02", "close": 4.87, "volume": 515776.0}, {"date": "2019-05-03", "close": 4.79, "volume": 606662.0}, {"date": "2019-05-06", "close": 4.96, "volume": 628781.0}, {"date": "2019-05-07", "close": 4.88, "volume": 403512.0}, {"date": "2019-05-08", "close": 4.93, "volume": 719059.0}, {"date": "2019-05-09", "close": 4.48, "volume": 1460686.0}, {"date": "2019-05-10", "close": 4.71, "volume": 1077873.0}, {"date": "2019-05-13", "close": 4.53, "volume": 691003.0}, {"date": "2019-05-14", "close": 4.65, "volume": 517422.0}, {"date": "2019-05-15", "close": 4.66, "volume": 867077.0}, {"date": "2019-05-16", "close": 4.63, "volume": 383865.0}, {"date": "2019-05-17", "close": 4.41, "volume": 856450.0}, {"date": "2019-05-20", "close": 4.39, "volume": 461384.0}, {"date": "2019-05-21", "close": 4.32, "volume": 574498.0}, {"date": "2019-05-22", "close": 4.17, "volume": 690362.0}, {"date": "2019-05-23", "close": 3.82, "volume": 1070036.0}, {"date": "2019-05-24", "close": 3.79, "volume": 846463.0}, {"date": "2019-05-28", "close": 3.72, "volume": 712434.0}, {"date": "2019-05-29", "close": 3.6, "volume": 794314.0}, {"date": "2019-05-30", "close": 3.65, "volume": 866534.0}, {"date": "2019-05-31", "close": 3.54, "volume": 1177381.0}, {"date": "2019-06-03", "close": 3.74, "volume": 1064788.0}, {"date": "2019-06-04", "close": 3.8, "volume": 566582.0}, {"date": "2019-06-05", "close": 3.79, "volume": 1113788.0}, {"date": "2019-06-06", "close": 3.73, "volume": 873140.0}, {"date": "2019-06-07", "close": 3.82, "volume": 681909.0}, {"date": "2019-06-10", "close": 3.77, "volume": 740546.0}, {"date": "2019-06-11", "close": 3.59, "volume": 679595.0}, {"date": "2019-06-12", "close": 3.34, "volume": 654969.0}, {"date": "2019-06-13", "close": 3.43, "volume": 919363.0}, {"date": "2019-06-14", "close": 3.31, "volume": 645224.0}, {"date": "2019-06-17", "close": 3.28, "volume": 558888.0}, {"date": "2019-06-18", "close": 3.35, "volume": 589479.0}, {"date": "2019-06-19", "close": 3.2, "volume": 509750.0}, {"date": "2019-06-20", "close": 3.3, "volume": 846084.0}, {"date": "2019-06-21", "close": 3.19, "volume": 1763201.0}, {"date": "2019-06-24", "close": 3.23, "volume": 661815.0}, {"date": "2019-06-25", "close": 3.26, "volume": 585723.0}, {"date": "2019-06-26", "close": 3.23, "volume": 1275761.0}, {"date": "2019-06-27", "close": 3.22, "volume": 1334009.0}, {"date": "2019-06-28", "close": 3.25, "volume": 2864902.0}, {"date": "2019-07-01", "close": 3.37, "volume": 702848.0}, {"date": "2019-07-02", "close": 3.2, "volume": 619125.0}, {"date": "2019-07-03", "close": 3.25, "volume": 406495.0}, {"date": "2019-07-05", "close": 3.34, "volume": 495709.0}, {"date": "2019-07-08", "close": 3.32, "volume": 809429.0}, {"date": "2019-07-09", "close": 3.29, "volume": 411814.0}, {"date": "2019-07-10", "close": 3.4, "volume": 795042.0}, {"date": "2019-07-11", "close": 3.27, "volume": 392539.0}, {"date": "2019-07-12", "close": 3.28, "volume": 736473.0}, {"date": "2019-07-15", "close": 3.28, "volume": 918899.0}, {"date": "2019-07-16", "close": 3.13, "volume": 984240.0}, {"date": "2019-07-17", "close": 3.04, "volume": 1356500.0}, {"date": "2019-07-18", "close": 2.92, "volume": 1811495.0}, {"date": "2019-07-19", "close": 2.97, "volume": 560028.0}, {"date": "2019-07-22", "close": 3.04, "volume": 268349.0}, {"date": "2019-07-23", "close": 2.73, "volume": 1493015.0}, {"date": "2019-07-24", "close": 2.58, "volume": 1096821.0}, {"date": "2019-07-25", "close": 2.42, "volume": 1668526.0}, {"date": "2019-07-26", "close": 2.41, "volume": 902228.0}, {"date": "2019-07-29", "close": 2.3, "volume": 754517.0}, {"date": "2019-07-30", "close": 2.48, "volume": 820108.0}, {"date": "2019-07-31", "close": 2.45, "volume": 1069494.0}, {"date": "2019-08-01", "close": 2.31, "volume": 960488.0}, {"date": "2019-08-02", "close": 2.23, "volume": 613780.0}, {"date": "2019-08-05", "close": 2.09, "volume": 529421.0}, {"date": "2019-08-06", "close": 2.16, "volume": 924313.0}, {"date": "2019-08-07", "close": 1.89, "volume": 1539771.0}, {"date": "2019-08-08", "close": 2.2, "volume": 3097642.0}, {"date": "2019-08-09", "close": 2.08, "volume": 825174.0}, {"date": "2019-08-12", "close": 2.12, "volume": 793589.0}, {"date": "2019-08-13", "close": 2.08, "volume": 595060.0}, {"date": "2019-08-14", "close": 1.91, "volume": 913081.0}, {"date": "2019-08-15", "close": 1.71, "volume": 1914236.0}, {"date": "2019-08-16", "close": 1.76, "volume": 2225903.0}, {"date": "2019-08-19", "close": 1.73, "volume": 1129047.0}, {"date": "2019-08-20", "close": 1.66, "volume": 985042.0}, {"date": "2019-08-21", "close": 1.67, "volume": 832432.0}, {"date": "2019-08-22", "close": 1.57, "volume": 970125.0}, {"date": "2019-08-23", "close": 1.42, "volume": 1333101.0}, {"date": "2019-08-26", "close": 1.45, "volume": 797087.0}, {"date": "2019-08-27", "close": 1.37, "volume": 1576788.0}, {"date": "2019-08-28", "close": 1.51, "volume": 1057835.0}, {"date": "2019-08-29", "close": 1.47, "volume": 921652.0}, {"date": "2019-08-30", "close": 1.46, "volume": 2088836.0}, {"date": "2019-09-03", "close": 1.3, "volume": 893722.0}, {"date": "2019-09-04", "close": 1.41, "volume": 1492528.0}, {"date": "2019-09-05", "close": 1.44, "volume": 1324967.0}, {"date": "2019-09-06", "close": 1.39, "volume": 542106.0}, {"date": "2019-09-09", "close": 1.61, "volume": 1754922.0}, {"date": "2019-09-10", "close": 1.66, "volume": 2212410.0}, {"date": "2019-09-11", "close": 1.5, "volume": 1834361.0}, {"date": "2019-09-12", "close": 1.4, "volume": 2026376.0}, {"date": "2019-09-13", "close": 1.47, "volume": 1886424.0}, {"date": "2019-09-16", "close": 1.76, "volume": 3495264.0}, {"date": "2019-09-17", "close": 1.62, "volume": 1144919.0}, {"date": "2019-09-18", "close": 1.61, "volume": 809687.0}, {"date": "2019-09-19", "close": 1.58, "volume": 869567.0}, {"date": "2019-09-20", "close": 1.82, "volume": 2393907.0}, {"date": "2019-09-23", "close": 1.77, "volume": 1369975.0}, {"date": "2019-09-24", "close": 1.76, "volume": 1695855.0}, {"date": "2019-09-25", "close": 1.74, "volume": 1108259.0}, {"date": "2019-09-26", "close": 1.79, "volume": 1679110.0}, {"date": "2019-09-27", "close": 1.66, "volume": 780076.0}, {"date": "2019-09-30", "close": 1.64, "volume": 911455.0}, {"date": "2019-10-01", "close": 1.49, "volume": 1007420.0}, {"date": "2019-10-02", "close": 1.47, "volume": 1015442.0}, {"date": "2019-10-03", "close": 1.52, "volume": 930609.0}, {"date": "2019-10-04", "close": 1.49, "volume": 817424.0}, {"date": "2019-10-07", "close": 1.49, "volume": 633068.0}, {"date": "2019-10-08", "close": 1.41, "volume": 545236.0}, {"date": "2019-10-09", "close": 1.41, "volume": 649985.0}, {"date": "2019-10-10", "close": 1.44, "volume": 920223.0}, {"date": "2019-10-11", "close": 1.49, "volume": 894841.0}, {"date": "2019-10-14", "close": 1.3, "volume": 2330209.0}, {"date": "2019-10-15", "close": 1.5, "volume": 3338159.0}, {"date": "2019-10-16", "close": 1.65, "volume": 3758243.0}, {"date": "2019-10-17", "close": 1.87, "volume": 2948676.0}, {"date": "2019-10-18", "close": 1.64, "volume": 1085705.0}, {"date": "2019-10-21", "close": 1.62, "volume": 1482246.0}, {"date": "2019-10-22", "close": 1.7, "volume": 1141601.0}, {"date": "2019-10-23", "close": 1.75, "volume": 1013067.0}, {"date": "2019-10-24", "close": 1.69, "volume": 715830.0}, {"date": "2019-10-25", "close": 1.73, "volume": 593321.0}, {"date": "2019-10-28", "close": 1.83, "volume": 633325.0}, {"date": "2019-10-29", "close": 1.68, "volume": 900595.0}, {"date": "2019-10-30", "close": 1.64, "volume": 646619.0}, {"date": "2019-10-31", "close": 1.66, "volume": 766518.0}, {"date": "2019-11-01", "close": 1.75, "volume": 662148.0}, {"date": "2019-11-04", "close": 1.84, "volume": 1005686.0}, {"date": "2019-11-05", "close": 2.0, "volume": 1533193.0}, {"date": "2019-11-06", "close": 1.85, "volume": 1225133.0}, {"date": "2019-11-07", "close": 2.33, "volume": 2478601.0}, {"date": "2019-11-08", "close": 2.38, "volume": 1698089.0}, {"date": "2019-11-11", "close": 2.35, "volume": 1507213.0}, {"date": "2019-11-12", "close": 2.3, "volume": 1199682.0}, {"date": "2019-11-13", "close": 2.23, "volume": 719262.0}, {"date": "2019-11-14", "close": 2.08, "volume": 1068810.0}, {"date": "2019-11-15", "close": 1.94, "volume": 1060959.0}, {"date": "2019-11-18", "close": 1.76, "volume": 1076533.0}, {"date": "2019-11-19", "close": 1.72, "volume": 572680.0}, {"date": "2019-11-20", "close": 1.91, "volume": 1041991.0}, {"date": "2019-11-21", "close": 1.9, "volume": 547894.0}, {"date": "2019-11-22", "close": 1.9, "volume": 426136.0}, {"date": "2019-11-25", "close": 1.95, "volume": 659943.0}, {"date": "2019-11-26", "close": 1.98, "volume": 1481041.0}, {"date": "2019-11-27", "close": 2.0, "volume": 541095.0}, {"date": "2019-11-29", "close": 1.92, "volume": 580911.0}, {"date": "2019-12-02", "close": 1.85, "volume": 768796.0}, {"date": "2019-12-03", "close": 1.8, "volume": 542717.0}, {"date": "2019-12-04", "close": 1.92, "volume": 645136.0}, {"date": "2019-12-05", "close": 1.9, "volume": 604127.0}, {"date": "2019-12-06", "close": 2.03, "volume": 968712.0}, {"date": "2019-12-09", "close": 2.05, "volume": 454581.0}, {"date": "2019-12-10", "close": 2.22, "volume": 988760.0}, {"date": "2019-12-11", "close": 2.29, "volume": 940689.0}, {"date": "2019-12-12", "close": 2.37, "volume": 1023675.0}, {"date": "2019-12-13", "close": 2.28, "volume": 799278.0}, {"date": "2019-12-16", "close": 2.32, "volume": 1055558.0}, {"date": "2019-12-17", "close": 2.45, "volume": 1186827.0}, {"date": "2019-12-18", "close": 2.6, "volume": 1500221.0}, {"date": "2019-12-19", "close": 2.61, "volume": 1189849.0}, {"date": "2019-12-20", "close": 2.58, "volume": 3213288.0}, {"date": "2019-12-23", "close": 2.73, "volume": 1608607.0}, {"date": "2019-12-24", "close": 2.65, "volume": 681713.0}, {"date": "2019-12-26", "close": 2.65, "volume": 563445.0}, {"date": "2019-12-27", "close": 2.54, "volume": 986232.0}, {"date": "2019-12-30", "close": 2.53, "volume": 848067.0}, {"date": "2019-12-31", "close": 2.64, "volume": 1087428.0}, {"date": "2020-01-02", "close": 2.65, "volume": 885692.0}, {"date": "2020-01-03", "close": 2.74, "volume": 1629099.0}, {"date": "2020-01-06", "close": 3.23, "volume": 2111792.0}, {"date": "2020-01-07", "close": 3.3, "volume": 1676999.0}, {"date": "2020-01-08", "close": 3.05, "volume": 1298514.0}, {"date": "2020-01-09", "close": 2.98, "volume": 1343295.0}, {"date": "2020-01-10", "close": 2.87, "volume": 885003.0}, {"date": "2020-01-13", "close": 2.64, "volume": 1113905.0}, {"date": "2020-01-14", "close": 2.73, "volume": 1347973.0}, {"date": "2020-01-15", "close": 2.62, "volume": 628887.0}, {"date": "2020-01-16", "close": 2.69, "volume": 1091125.0}, {"date": "2020-01-17", "close": 2.7, "volume": 659131.0}, {"date": "2020-01-21", "close": 2.5, "volume": 1098319.0}, {"date": "2020-01-22", "close": 2.43, "volume": 842535.0}, {"date": "2020-01-23", "close": 2.5, "volume": 896669.0}, {"date": "2020-01-24", "close": 2.47, "volume": 1242390.0}, {"date": "2020-01-27", "close": 2.31, "volume": 1264553.0}, {"date": "2020-01-28", "close": 2.39, "volume": 739249.0}, {"date": "2020-01-29", "close": 2.36, "volume": 998297.0}, {"date": "2020-01-30", "close": 2.31, "volume": 666975.0}, {"date": "2020-01-31", "close": 2.16, "volume": 1151014.0}, {"date": "2020-02-03", "close": 1.96, "volume": 1177181.0}, {"date": "2020-02-04", "close": 2.09, "volume": 1106259.0}, {"date": "2020-02-05", "close": 2.28, "volume": 927487.0}, {"date": "2020-02-06", "close": 2.21, "volume": 488570.0}, {"date": "2020-02-07", "close": 2.11, "volume": 360001.0}, {"date": "2020-02-10", "close": 1.97, "volume": 993111.0}, {"date": "2020-02-11", "close": 2.03, "volume": 724509.0}, {"date": "2020-02-12", "close": 2.0, "volume": 977899.0}, {"date": "2020-02-13", "close": 2.02, "volume": 857415.0}, {"date": "2020-02-14", "close": 1.97, "volume": 541701.0}, {"date": "2020-02-18", "close": 1.83, "volume": 1328463.0}, {"date": "2020-02-19", "close": 1.9, "volume": 687792.0}, {"date": "2020-02-20", "close": 1.93, "volume": 618830.0}, {"date": "2020-02-21", "close": 1.9, "volume": 407203.0}, {"date": "2020-02-24", "close": 1.82, "volume": 569507.0}, {"date": "2020-02-25", "close": 1.67, "volume": 704485.0}, {"date": "2020-02-26", "close": 1.55, "volume": 1098021.0}, {"date": "2020-02-27", "close": 1.43, "volume": 1080205.0}, {"date": "2020-02-28", "close": 1.41, "volume": 992678.0}, {"date": "2020-03-02", "close": 1.38, "volume": 682200.0}, {"date": "2020-03-03", "close": 1.32, "volume": 789550.0}, {"date": "2020-03-04", "close": 1.35, "volume": 620718.0}, {"date": "2020-03-05", "close": 1.24, "volume": 999522.0}, {"date": "2020-03-06", "close": 1.07, "volume": 1110184.0}, {"date": "2020-03-09", "close": 0.65, "volume": 2172001.0}, {"date": "2020-03-10", "close": 0.6982, "volume": 2632248.0}, {"date": "2020-03-11", "close": 0.7987, "volume": 1258822.0}, {"date": "2020-03-12", "close": 0.7463, "volume": 1107524.0}, {"date": "2020-03-13", "close": 0.8743, "volume": 649675.0}, {"date": "2020-03-16", "close": 0.6596, "volume": 1079606.0}, {"date": "2020-03-17", "close": 0.7387, "volume": 1176290.0}, {"date": "2020-03-18", "close": 0.6814, "volume": 756154.0}, {"date": "2020-03-19", "close": 0.7441, "volume": 1034771.0}, {"date": "2020-03-20", "close": 0.6994, "volume": 1056734.0}, {"date": "2020-03-23", "close": 0.6537, "volume": 1210155.0}, {"date": "2020-03-24", "close": 0.65, "volume": 960681.0}, {"date": "2020-03-25", "close": 0.7225, "volume": 869470.0}, {"date": "2020-03-26", "close": 0.6941, "volume": 852786.0}, {"date": "2020-03-27", "close": 0.6378, "volume": 449484.0}, {"date": "2020-03-30", "close": 0.6739, "volume": 980221.0}, {"date": "2020-03-31", "close": 0.6587, "volume": 508348.0}, {"date": "2020-04-01", "close": 0.5419, "volume": 1240080.0}, {"date": "2020-04-02", "close": 0.56, "volume": 2007745.0}, {"date": "2020-04-03", "close": 0.53, "volume": 1726288.0}, {"date": "2020-04-06", "close": 0.63, "volume": 1518591.0}, {"date": "2020-04-07", "close": 0.607, "volume": 1347691.0}, {"date": "2020-04-08", "close": 0.6299, "volume": 1081775.0}, {"date": "2020-04-09", "close": 0.6471, "volume": 1752315.0}, {"date": "2020-04-13", "close": 0.63, "volume": 1174770.0}, {"date": "2020-04-14", "close": 0.616, "volume": 2528183.0}, {"date": "2020-04-15", "close": 0.5967, "volume": 2807641.0}, {"date": "2020-04-16", "close": 0.5573, "volume": 1722481.0}, {"date": "2020-04-17", "close": 0.638, "volume": 1516903.0}, {"date": "2020-04-20", "close": 0.5698, "volume": 1262366.0}, {"date": "2020-04-21", "close": 0.58, "volume": 1209206.0}, {"date": "2020-04-22", "close": 0.6284, "volume": 1391959.0}, {"date": "2020-04-23", "close": 0.6999, "volume": 2947754.0}, {"date": "2020-04-24", "close": 0.7202, "volume": 1449015.0}, {"date": "2020-04-27", "close": 0.6729, "volume": 936323.0}, {"date": "2020-04-28", "close": 0.6867, "volume": 563822.0}, {"date": "2020-04-29", "close": 0.7425, "volume": 1063352.0}, {"date": "2020-04-30", "close": 0.9013, "volume": 1911685.0}, {"date": "2020-05-01", "close": 0.8618, "volume": 1266178.0}, {"date": "2020-05-04", "close": 0.8201, "volume": 1242794.0}, {"date": "2020-05-05", "close": 0.8077, "volume": 776267.0}, {"date": "2020-05-06", "close": 0.7011, "volume": 939962.0}, {"date": "2020-05-07", "close": 0.7607, "volume": 548046.0}, {"date": "2020-05-08", "close": 0.775, "volume": 1383669.0}, {"date": "2020-05-11", "close": 0.7876, "volume": 1245696.0}, {"date": "2020-05-12", "close": 0.823, "volume": 2490666.0}, {"date": "2020-05-13", "close": 0.7301, "volume": 1170931.0}, {"date": "2020-05-14", "close": 0.7329, "volume": 1068184.0}, {"date": "2020-05-15", "close": 0.75, "volume": 925424.0}, {"date": "2020-05-18", "close": 0.8757, "volume": 1813594.0}, {"date": "2020-05-19", "close": 0.8579, "volume": 798447.0}, {"date": "2020-05-20", "close": 0.9091, "volume": 898657.0}, {"date": "2020-05-21", "close": 1.01, "volume": 2726489.0}, {"date": "2020-05-22", "close": 1.0, "volume": 1238566.0}, {"date": "2020-05-26", "close": 1.18, "volume": 1461267.0}, {"date": "2020-05-27", "close": 1.25, "volume": 1114926.0}, {"date": "2020-05-28", "close": 1.2, "volume": 1394198.0}, {"date": "2020-05-29", "close": 1.19, "volume": 1840002.0}, {"date": "2020-06-01", "close": 1.14, "volume": 718302.0}, {"date": "2020-06-02", "close": 1.17, "volume": 996531.0}, {"date": "2020-06-03", "close": 1.08, "volume": 1392304.0}, {"date": "2020-06-04", "close": 1.15, "volume": 1162107.0}, {"date": "2020-06-05", "close": 1.4, "volume": 3160601.0}, {"date": "2020-06-08", "close": 1.99, "volume": 6060625.0}, {"date": "2020-06-09", "close": 1.9, "volume": 2700706.0}, {"date": "2020-06-10", "close": 1.69, "volume": 2045463.0}, {"date": "2020-06-11", "close": 1.43, "volume": 1831537.0}, {"date": "2020-06-12", "close": 1.51, "volume": 1459460.0}, {"date": "2020-06-15", "close": 1.49, "volume": 1515604.0}, {"date": "2020-06-16", "close": 1.49, "volume": 1630960.0}, {"date": "2020-06-17", "close": 1.36, "volume": 1340751.0}, {"date": "2020-06-18", "close": 1.37, "volume": 1516746.0}, {"date": "2020-06-19", "close": 1.42, "volume": 2163437.0}, {"date": "2020-06-22", "close": 1.36, "volume": 1040205.0}, {"date": "2020-06-23", "close": 1.36, "volume": 932973.0}, {"date": "2020-06-24", "close": 1.23, "volume": 1792649.0}, {"date": "2020-06-25", "close": 1.23, "volume": 1643327.0}, {"date": "2020-06-26", "close": 1.15, "volume": 7566199.0}, {"date": "2020-06-29", "close": 1.12, "volume": 1305915.0}, {"date": "2020-06-30", "close": 1.16, "volume": 1179298.0}, {"date": "2020-07-01", "close": 1.18, "volume": 815295.0}, {"date": "2020-07-02", "close": 1.22, "volume": 920242.0}, {"date": "2020-07-06", "close": 1.18, "volume": 797152.0}, {"date": "2020-07-07", "close": 1.09, "volume": 1264340.0}, {"date": "2020-07-08", "close": 1.09, "volume": 647785.0}, {"date": "2020-07-09", "close": 1.03, "volume": 1232414.0}, {"date": "2020-07-10", "close": 1.05, "volume": 496731.0}, {"date": "2020-07-13", "close": 1.06, "volume": 989346.0}, {"date": "2020-07-14", "close": 1.06, "volume": 573017.0}, {"date": "2020-07-15", "close": 1.07, "volume": 978797.0}, {"date": "2020-07-16", "close": 1.09, "volume": 616785.0}, {"date": "2020-07-17", "close": 1.07, "volume": 623281.0}, {"date": "2020-07-20", "close": 1.02, "volume": 905371.0}, {"date": "2020-07-21", "close": 1.09, "volume": 1266503.0}, {"date": "2020-07-22", "close": 1.16, "volume": 4321982.0}, {"date": "2020-07-23", "close": 1.17, "volume": 1373354.0}, {"date": "2020-07-24", "close": 1.16, "volume": 740355.0}, {"date": "2020-07-27", "close": 1.15, "volume": 632602.0}, {"date": "2020-07-28", "close": 1.13, "volume": 453224.0}, {"date": "2020-07-29", "close": 1.14, "volume": 495489.0}, {"date": "2020-07-30", "close": 1.1, "volume": 679743.0}, {"date": "2020-07-31", "close": 1.1, "volume": 751298.0}, {"date": "2020-08-03", "close": 1.14, "volume": 368905.0}, {"date": "2020-08-04", "close": 1.15, "volume": 651452.0}, {"date": "2020-08-05", "close": 1.18, "volume": 1071298.0}, {"date": "2020-08-06", "close": 1.15, "volume": 727452.0}, {"date": "2020-08-07", "close": 1.14, "volume": 317971.0}, {"date": "2020-08-10", "close": 1.24, "volume": 1278045.0}, {"date": "2020-08-11", "close": 1.15, "volume": 1607352.0}, {"date": "2020-08-12", "close": 1.1, "volume": 1106139.0}, {"date": "2020-08-13", "close": 1.06, "volume": 537530.0}, {"date": "2020-08-14", "close": 1.08, "volume": 737973.0}, {"date": "2020-08-17", "close": 1.1, "volume": 908540.0}, {"date": "2020-08-18", "close": 1.06, "volume": 566573.0}, {"date": "2020-08-19", "close": 1.01, "volume": 613020.0}, {"date": "2020-08-20", "close": 0.9607, "volume": 712118.0}, {"date": "2020-08-21", "close": 0.9222, "volume": 801160.0}, {"date": "2020-08-24", "close": 0.9073, "volume": 586034.0}, {"date": "2020-08-25", "close": 0.9676, "volume": 437195.0}, {"date": "2020-08-26", "close": 0.8642, "volume": 2834555.0}, {"date": "2020-08-27", "close": 0.8021, "volume": 1234127.0}, {"date": "2020-08-28", "close": 0.7959, "volume": 2512201.0}, {"date": "2020-08-31", "close": 0.6852, "volume": 13054460.0}, {"date": "2020-09-01", "close": 0.735, "volume": 2111229.0}, {"date": "2020-09-02", "close": 0.6903, "volume": 1374928.0}, {"date": "2020-09-03", "close": 0.6676, "volume": 1286710.0}, {"date": "2020-09-04", "close": 0.71, "volume": 1802718.0}, {"date": "2020-09-08", "close": 0.6469, "volume": 1253685.0}, {"date": "2020-09-09", "close": 0.6676, "volume": 921804.0}, {"date": "2020-09-10", "close": 0.6532, "volume": 733542.0}, {"date": "2020-09-11", "close": 0.6664, "volume": 1043845.0}, {"date": "2020-09-14", "close": 0.7167, "volume": 519537.0}, {"date": "2020-09-15", "close": 0.7381, "volume": 1053771.0}, {"date": "2020-09-16", "close": 0.7796, "volume": 1124548.0}, {"date": "2020-09-17", "close": 0.7947, "volume": 685011.0}, {"date": "2020-09-18", "close": 0.7491, "volume": 862544.0}, {"date": "2020-09-21", "close": 0.7355, "volume": 340385.0}, {"date": "2020-09-22", "close": 0.7422, "volume": 663507.0}, {"date": "2020-09-23", "close": 0.6805, "volume": 483917.0}, {"date": "2020-09-24", "close": 0.6792, "volume": 434942.0}, {"date": "2020-09-25", "close": 0.6569, "volume": 843054.0}, {"date": "2020-09-28", "close": 0.6847, "volume": 325612.0}, {"date": "2020-09-29", "close": 0.6872, "volume": 282148.0}, {"date": "2020-09-30", "close": 0.68, "volume": 452090.0}, {"date": "2020-10-01", "close": 0.6793, "volume": 506726.0}, {"date": "2020-10-02", "close": 0.71, "volume": 664551.0}, {"date": "2020-10-05", "close": 0.715, "volume": 374543.0}, {"date": "2020-10-06", "close": 0.7017, "volume": 729451.0}, {"date": "2020-10-07", "close": 0.7302, "volume": 708548.0}, {"date": "2020-10-08", "close": 0.8399, "volume": 5801840.0}, {"date": "2020-10-09", "close": 0.8021, "volume": 2009612.0}, {"date": "2020-10-12", "close": 0.755, "volume": 689387.0}, {"date": "2020-10-13", "close": 0.7328, "volume": 827778.0}, {"date": "2020-10-14", "close": 0.717, "volume": 550537.0}, {"date": "2020-10-15", "close": 0.7112, "volume": 882125.0}, {"date": "2020-10-16", "close": 0.6989, "volume": 576587.0}, {"date": "2020-10-19", "close": 0.6778, "volume": 556074.0}, {"date": "2020-10-20", "close": 0.6816, "volume": 412275.0}, {"date": "2020-10-21", "close": 0.7299, "volume": 5190046.0}, {"date": "2020-10-22", "close": 0.73, "volume": 1715589.0}, {"date": "2020-10-23", "close": 0.714, "volume": 562608.0}, {"date": "2020-10-26", "close": 0.6625, "volume": 876141.0}, {"date": "2020-10-27", "close": 0.58, "volume": 4962382.0}, {"date": "2020-10-28", "close": 0.572, "volume": 2879690.0}, {"date": "2020-10-29", "close": 0.5351, "volume": 2626507.0}, {"date": "2020-10-30", "close": 0.5109, "volume": 1098606.0}, {"date": "2020-11-02", "close": 0.481, "volume": 1266627.0}, {"date": "2020-11-03", "close": 0.4917, "volume": 842824.0}, {"date": "2020-11-04", "close": 0.4728, "volume": 663527.0}, {"date": "2020-11-05", "close": 0.4892, "volume": 649024.0}, {"date": "2020-11-06", "close": 0.4894, "volume": 907028.0}, {"date": "2020-11-09", "close": 0.58, "volume": 2076863.0}, {"date": "2020-11-10", "close": 0.5306, "volume": 1242159.0}, {"date": "2020-11-11", "close": 0.545, "volume": 631549.0}, {"date": "2020-11-12", "close": 0.5105, "volume": 707899.0}, {"date": "2020-11-13", "close": 0.52, "volume": 1090570.0}, {"date": "2020-11-16", "close": 0.524, "volume": 2557096.0}, {"date": "2020-11-17", "close": 0.5185, "volume": 1796564.0}, {"date": "2020-11-18", "close": 0.544, "volume": 2055629.0}, {"date": "2020-11-19", "close": 0.605, "volume": 1859318.0}, {"date": "2020-11-20", "close": 0.6, "volume": 992024.0}, {"date": "2020-11-23", "close": 0.6396, "volume": 1681098.0}, {"date": "2020-11-24", "close": 0.6707, "volume": 3082015.0}, {"date": "2020-11-25", "close": 0.7041, "volume": 1742277.0}, {"date": "2020-11-27", "close": 0.7, "volume": 674428.0}, {"date": "2020-11-30", "close": 0.6283, "volume": 2672660.0}, {"date": "2020-12-01", "close": 0.63, "volume": 1693522.0}, {"date": "2020-12-02", "close": 0.6579, "volume": 1920664.0}, {"date": "2020-12-03", "close": 0.667, "volume": 1677042.0}, {"date": "2020-12-04", "close": 0.7238, "volume": 2882416.0}, {"date": "2020-12-07", "close": 0.7238, "volume": 3720969.0}, {"date": "2020-12-08", "close": 0.7453, "volume": 2293322.0}, {"date": "2020-12-09", "close": 0.7656, "volume": 3796758.0}, {"date": "2020-12-10", "close": 0.8121, "volume": 2946325.0}, {"date": "2020-12-11", "close": 0.8121, "volume": 2202282.0}, {"date": "2020-12-14", "close": 0.8044, "volume": 2078156.0}, {"date": "2020-12-15", "close": 0.736, "volume": 6703630.0}, {"date": "2020-12-16", "close": 0.7241, "volume": 1937699.0}, {"date": "2020-12-17", "close": 0.7318, "volume": 1890882.0}, {"date": "2020-12-18", "close": 0.7099, "volume": 1452540.0}, {"date": "2020-12-21", "close": 0.719, "volume": 2267688.0}, {"date": "2020-12-22", "close": 0.6977, "volume": 1548514.0}, {"date": "2020-12-23", "close": 0.7232, "volume": 2456827.0}, {"date": "2020-12-24", "close": 0.7126, "volume": 896410.0}, {"date": "2020-12-28", "close": 0.68, "volume": 2022037.0}, {"date": "2020-12-29", "close": 0.6466, "volume": 3120456.0}, {"date": "2020-12-30", "close": 0.6704, "volume": 3017129.0}, {"date": "2020-12-31", "close": 0.6599, "volume": 2379206.0}, {"date": "2021-01-04", "close": 0.6699, "volume": 1607135.0}, {"date": "2021-01-05", "close": 0.7259, "volume": 3224918.0}, {"date": "2021-01-06", "close": 0.82, "volume": 13189810.0}, {"date": "2021-01-07", "close": 0.9299, "volume": 10605210.0}, {"date": "2021-01-08", "close": 1.07, "volume": 11037900.0}, {"date": "2021-01-11", "close": 1.1, "volume": 5357401.0}, {"date": "2021-01-12", "close": 1.15, "volume": 4982688.0}, {"date": "2021-01-13", "close": 1.14, "volume": 4824520.0}, {"date": "2021-01-14", "close": 1.12, "volume": 3685130.0}, {"date": "2021-01-15", "close": 1.02, "volume": 4398278.0}, {"date": "2021-01-19", "close": 1.08, "volume": 3294972.0}, {"date": "2021-01-20", "close": 1.09, "volume": 2678314.0}, {"date": "2021-01-21", "close": 1.06, "volume": 2691897.0}, {"date": "2021-01-22", "close": 1.04, "volume": 2688303.0}, {"date": "2021-01-25", "close": 1.08, "volume": 3770397.0}, {"date": "2021-01-26", "close": 1.05, "volume": 3093341.0}, {"date": "2021-01-27", "close": 1.02, "volume": 5936624.0}, {"date": "2021-01-28", "close": 1.16, "volume": 14327820.0}, {"date": "2021-01-29", "close": 1.12, "volume": 7282657.0}, {"date": "2021-02-01", "close": 1.17, "volume": 3497099.0}, {"date": "2021-02-02", "close": 1.19, "volume": 4048672.0}, {"date": "2021-02-03", "close": 1.29, "volume": 6750183.0}, {"date": "2021-02-04", "close": 1.37, "volume": 6572160.0}, {"date": "2021-02-05", "close": 1.63, "volume": 12495930.0}, {"date": "2021-02-08", "close": 2.3, "volume": 36028180.0}, {"date": "2021-02-09", "close": 2.14, "volume": 18280840.0}, {"date": "2021-02-10", "close": 2.14, "volume": 10069540.0}, {"date": "2021-02-11", "close": 2.13, "volume": 9711534.0}, {"date": "2021-02-12", "close": 2.11, "volume": 6051734.0}, {"date": "2021-02-16", "close": 2.12, "volume": 6520491.0}, {"date": "2021-02-17", "close": 2.08, "volume": 3590585.0}, {"date": "2021-02-18", "close": 1.95, "volume": 5247218.0}, {"date": "2021-02-19", "close": 1.96, "volume": 2915829.0}, {"date": "2021-02-22", "close": 2.21, "volume": 9361086.0}, {"date": "2021-02-23", "close": 2.06, "volume": 5022983.0}, {"date": "2021-02-24", "close": 2.7, "volume": 34110360.0}, {"date": "2021-02-25", "close": 2.45, "volume": 11374000.0}, {"date": "2021-02-26", "close": 2.22, "volume": 6670253.0}, {"date": "2021-03-01", "close": 2.24, "volume": 6562730.0}, {"date": "2021-03-02", "close": 2.16, "volume": 5304705.0}, {"date": "2021-03-03", "close": 2.16, "volume": 4657104.0}, {"date": "2021-03-04", "close": 2.5, "volume": 15662210.0}, {"date": "2021-03-05", "close": 2.55, "volume": 16379070.0}, {"date": "2021-03-08", "close": 2.62, "volume": 8345713.0}, {"date": "2021-03-09", "close": 2.51, "volume": 5145451.0}, {"date": "2021-03-10", "close": 2.65, "volume": 6116647.0}, {"date": "2021-03-11", "close": 2.96, "volume": 10712980.0}, {"date": "2021-03-12", "close": 2.96, "volume": 4614452.0}, {"date": "2021-03-15", "close": 3.21, "volume": 6363412.0}, {"date": "2021-03-16", "close": 2.99, "volume": 9495733.0}, {"date": "2021-03-17", "close": 2.96, "volume": 4805374.0}, {"date": "2021-03-18", "close": 2.58, "volume": 5031696.0}, {"date": "2021-03-19", "close": 2.83, "volume": 5009566.0}, {"date": "2021-03-22", "close": 2.79, "volume": 2480852.0}, {"date": "2021-03-23", "close": 2.44, "volume": 4062148.0}, {"date": "2021-03-24", "close": 2.59, "volume": 7503378.0}, {"date": "2021-03-25", "close": 2.41, "volume": 4884205.0}, {"date": "2021-03-26", "close": 2.48, "volume": 2711050.0}, {"date": "2021-03-29", "close": 2.3, "volume": 2647808.0}, {"date": "2021-03-30", "close": 2.35, "volume": 2280529.0}, {"date": "2021-03-31", "close": 2.31, "volume": 2342399.0}, {"date": "2021-04-01", "close": 2.45, "volume": 3484072.0}, {"date": "2021-04-05", "close": 2.35, "volume": 1972340.0}, {"date": "2021-04-06", "close": 2.36, "volume": 2262341.0}, {"date": "2021-04-07", "close": 2.29, "volume": 1976088.0}, {"date": "2021-04-08", "close": 2.26, "volume": 1881553.0}, {"date": "2021-04-09", "close": 2.2, "volume": 2010747.0}, {"date": "2021-04-12", "close": 2.19, "volume": 3856089.0}, {"date": "2021-04-13", "close": 2.11, "volume": 3222339.0}, {"date": "2021-04-14", "close": 2.25, "volume": 3264308.0}, {"date": "2021-04-15", "close": 2.29, "volume": 2562522.0}, {"date": "2021-04-16", "close": 2.15, "volume": 1845458.0}, {"date": "2021-04-19", "close": 2.18, "volume": 1693350.0}, {"date": "2021-04-20", "close": 1.98, "volume": 3883963.0}, {"date": "2021-04-21", "close": 2.0, "volume": 1947296.0}, {"date": "2021-04-22", "close": 1.92, "volume": 1277175.0}, {"date": "2021-04-23", "close": 1.97, "volume": 1277672.0}, {"date": "2021-04-26", "close": 1.99, "volume": 1724556.0}, {"date": "2021-04-27", "close": 2.06, "volume": 1674620.0}, {"date": "2021-04-28", "close": 2.22, "volume": 2207516.0}, {"date": "2021-04-29", "close": 2.23, "volume": 2632228.0}, {"date": "2021-04-30", "close": 2.15, "volume": 1565593.0}, {"date": "2021-05-03", "close": 2.14, "volume": 956029.0}, {"date": "2021-05-04", "close": 2.23, "volume": 1656656.0}, {"date": "2021-05-05", "close": 2.25, "volume": 910853.0}, {"date": "2021-05-06", "close": 2.18, "volume": 1658104.0}, {"date": "2021-05-07", "close": 2.24, "volume": 1415787.0}, {"date": "2021-05-10", "close": 2.26, "volume": 2235565.0}, {"date": "2021-05-11", "close": 2.25, "volume": 1198760.0}, {"date": "2021-05-12", "close": 2.25, "volume": 4332887.0}, {"date": "2021-05-13", "close": 2.11, "volume": 2726707.0}, {"date": "2021-05-14", "close": 2.19, "volume": 1392509.0}, {"date": "2021-05-17", "close": 2.37, "volume": 2362791.0}, {"date": "2021-05-18", "close": 2.36, "volume": 4709502.0}, {"date": "2021-05-19", "close": 2.29, "volume": 1933910.0}, {"date": "2021-05-20", "close": 2.2, "volume": 1550735.0}, {"date": "2021-05-21", "close": 2.22, "volume": 1120211.0}, {"date": "2021-05-24", "close": 2.18, "volume": 2470418.0}, {"date": "2021-05-25", "close": 2.08, "volume": 2239128.0}, {"date": "2021-05-26", "close": 2.16, "volume": 1171223.0}, {"date": "2021-05-27", "close": 2.22, "volume": 1712245.0}, {"date": "2021-05-28", "close": 2.25, "volume": 2128823.0}, {"date": "2021-06-01", "close": 2.58, "volume": 7728561.0}, {"date": "2021-06-02", "close": 2.75, "volume": 6595369.0}, {"date": "2021-06-03", "close": 2.71, "volume": 2430428.0}, {"date": "2021-06-04", "close": 2.73, "volume": 2204910.0}, {"date": "2021-06-07", "close": 2.55, "volume": 2836156.0}, {"date": "2021-06-08", "close": 2.6, "volume": 2813015.0}, {"date": "2021-06-09", "close": 2.58, "volume": 1400203.0}, {"date": "2021-06-10", "close": 2.48, "volume": 2193247.0}, {"date": "2021-06-11", "close": 2.63, "volume": 2214801.0}, {"date": "2021-06-14", "close": 2.64, "volume": 2742178.0}, {"date": "2021-06-15", "close": 2.94, "volume": 3635895.0}, {"date": "2021-06-16", "close": 3.05, "volume": 4314588.0}, {"date": "2021-06-17", "close": 2.79, "volume": 4210355.0}, {"date": "2021-06-18", "close": 2.68, "volume": 2345252.0}, {"date": "2021-06-21", "close": 2.92, "volume": 3260761.0}, {"date": "2021-06-22", "close": 2.97, "volume": 2286042.0}, {"date": "2021-06-23", "close": 3.0, "volume": 3069279.0}, {"date": "2021-06-24", "close": 2.98, "volume": 3066174.0}, {"date": "2021-06-25", "close": 3.15, "volume": 4377490.0}, {"date": "2021-06-28", "close": 3.01, "volume": 2994345.0}, {"date": "2021-06-29", "close": 2.94, "volume": 2641242.0}, {"date": "2021-06-30", "close": 2.98, "volume": 1620856.0}, {"date": "2021-07-01", "close": 3.24, "volume": 5512280.0}, {"date": "2021-07-02", "close": 3.09, "volume": 2278238.0}, {"date": "2021-07-06", "close": 2.96, "volume": 3377741.0}, {"date": "2021-07-07", "close": 2.74, "volume": 3278911.0}, {"date": "2021-07-08", "close": 2.78, "volume": 2432534.0}, {"date": "2021-07-09", "close": 2.88, "volume": 1401054.0}, {"date": "2021-07-12", "close": 2.87, "volume": 1317258.0}, {"date": "2021-07-13", "close": 2.8, "volume": 1243928.0}, {"date": "2021-07-14", "close": 2.76, "volume": 3140536.0}, {"date": "2021-07-15", "close": 2.67, "volume": 1991747.0}, {"date": "2021-07-16", "close": 2.49, "volume": 2964423.0}, {"date": "2021-07-19", "close": 2.49, "volume": 3779974.0}, {"date": "2021-07-20", "close": 2.57, "volume": 2328907.0}, {"date": "2021-07-21", "close": 2.67, "volume": 1752072.0}, {"date": "2021-07-22", "close": 2.66, "volume": 1138487.0}, {"date": "2021-07-23", "close": 2.48, "volume": 1679568.0}, {"date": "2021-07-26", "close": 2.61, "volume": 1289952.0}, {"date": "2021-07-27", "close": 2.51, "volume": 816828.0}, {"date": "2021-07-28", "close": 2.62, "volume": 966108.0}, {"date": "2021-07-29", "close": 2.73, "volume": 1752822.0}, {"date": "2021-07-30", "close": 2.68, "volume": 975629.0}, {"date": "2021-08-02", "close": 2.61, "volume": 1465714.0}, {"date": "2021-08-03", "close": 2.73, "volume": 1190384.0}, {"date": "2021-08-04", "close": 2.55, "volume": 1501460.0}, {"date": "2021-08-05", "close": 2.55, "volume": 980372.0}, {"date": "2021-08-06", "close": 2.61, "volume": 734689.0}, {"date": "2021-08-09", "close": 2.55, "volume": 1508857.0}, {"date": "2021-08-10", "close": 2.55, "volume": 1390156.0}, {"date": "2021-08-11", "close": 2.59, "volume": 1653040.0}, {"date": "2021-08-12", "close": 2.55, "volume": 1081939.0}, {"date": "2021-08-13", "close": 2.36, "volume": 1619556.0}, {"date": "2021-08-16", "close": 2.21, "volume": 1726842.0}, {"date": "2021-08-17", "close": 2.11, "volume": 1405543.0}, {"date": "2021-08-18", "close": 2.06, "volume": 1071753.0}, {"date": "2021-08-19", "close": 1.84, "volume": 5165740.0}, {"date": "2021-08-20", "close": 1.97, "volume": 1743010.0}, {"date": "2021-08-23", "close": 2.12, "volume": 2343108.0}, {"date": "2021-08-24", "close": 2.23, "volume": 1938976.0}, {"date": "2021-08-25", "close": 2.23, "volume": 978748.0}, {"date": "2021-08-26", "close": 2.21, "volume": 1034905.0}, {"date": "2021-08-27", "close": 2.35, "volume": 2479067.0}, {"date": "2021-08-30", "close": 2.31, "volume": 1071373.0}, {"date": "2021-08-31", "close": 2.4, "volume": 1563269.0}, {"date": "2021-09-01", "close": 2.4, "volume": 859738.0}, {"date": "2021-09-02", "close": 2.5, "volume": 1364802.0}, {"date": "2021-09-03", "close": 2.5, "volume": 940622.0}, {"date": "2021-09-07", "close": 2.48, "volume": 770834.0}, {"date": "2021-09-08", "close": 2.42, "volume": 768368.0}, {"date": "2021-09-09", "close": 2.46, "volume": 852466.0}, {"date": "2021-09-10", "close": 2.4, "volume": 755303.0}, {"date": "2021-09-13", "close": 2.6, "volume": 6098666.0}, {"date": "2021-09-14", "close": 2.46, "volume": 5253046.0}, {"date": "2021-09-15", "close": 2.6, "volume": 2306915.0}, {"date": "2021-09-16", "close": 2.61, "volume": 1145909.0}, {"date": "2021-09-17", "close": 2.6, "volume": 1668597.0}, {"date": "2021-09-20", "close": 2.46, "volume": 2068321.0}, {"date": "2021-09-21", "close": 2.44, "volume": 1176436.0}, {"date": "2021-09-22", "close": 2.44, "volume": 1402241.0}, {"date": "2021-09-23", "close": 2.62, "volume": 1875698.0}, {"date": "2021-09-24", "close": 2.65, "volume": 2655098.0}, {"date": "2021-09-27", "close": 2.93, "volume": 3138611.0}, {"date": "2021-09-28", "close": 2.9, "volume": 2926810.0}, {"date": "2021-09-29", "close": 2.87, "volume": 2683416.0}, {"date": "2021-09-30", "close": 2.95, "volume": 1792601.0}, {"date": "2021-10-01", "close": 2.98, "volume": 2915265.0}, {"date": "2021-10-04", "close": 3.54, "volume": 12810530.0}, {"date": "2021-10-05", "close": 3.62, "volume": 18758860.0}, {"date": "2021-10-06", "close": 3.41, "volume": 3499584.0}, {"date": "2021-10-07", "close": 3.76, "volume": 3120474.0}, {"date": "2021-10-08", "close": 3.91, "volume": 5805225.0}, {"date": "2021-10-11", "close": 3.89, "volume": 4099582.0}, {"date": "2021-10-12", "close": 3.83, "volume": 2261779.0}, {"date": "2021-10-13", "close": 3.8, "volume": 1679180.0}, {"date": "2021-10-14", "close": 3.83, "volume": 2099206.0}, {"date": "2021-10-15", "close": 3.83, "volume": 1757803.0}, {"date": "2021-10-18", "close": 3.94, "volume": 3136185.0}, {"date": "2021-10-19", "close": 3.93, "volume": 1532802.0}, {"date": "2021-10-20", "close": 4.14, "volume": 3356088.0}, {"date": "2021-10-21", "close": 3.94, "volume": 2115640.0}, {"date": "2021-10-22", "close": 3.92, "volume": 2068167.0}, {"date": "2021-10-25", "close": 3.93, "volume": 1893927.0}, {"date": "2021-10-26", "close": 3.91, "volume": 1033307.0}, {"date": "2021-10-27", "close": 3.82, "volume": 2013548.0}, {"date": "2021-10-28", "close": 3.79, "volume": 1457737.0}, {"date": "2021-10-29", "close": 3.76, "volume": 1261053.0}, {"date": "2021-11-01", "close": 3.79, "volume": 1285899.0}, {"date": "2021-11-02", "close": 3.73, "volume": 852466.0}, {"date": "2021-11-03", "close": 3.78, "volume": 1836570.0}, {"date": "2021-11-04", "close": 3.7, "volume": 1525288.0}, {"date": "2021-11-05", "close": 3.82, "volume": 1565954.0}, {"date": "2021-11-08", "close": 3.9, "volume": 1662970.0}, {"date": "2021-11-09", "close": 4.02, "volume": 1719960.0}, {"date": "2021-11-10", "close": 3.52, "volume": 4134707.0}, {"date": "2021-11-11", "close": 3.45, "volume": 1252419.0}, {"date": "2021-11-12", "close": 3.14, "volume": 3348261.0}, {"date": "2021-11-15", "close": 3.15, "volume": 1776900.0}, {"date": "2021-11-16", "close": 3.13, "volume": 1354941.0}, {"date": "2021-11-17", "close": 3.0, "volume": 1146989.0}, {"date": "2021-11-18", "close": 2.95, "volume": 2468099.0}, {"date": "2021-11-19", "close": 2.78, "volume": 1867861.0}, {"date": "2021-11-22", "close": 2.78, "volume": 1495457.0}, {"date": "2021-11-23", "close": 2.88, "volume": 1574844.0}, {"date": "2021-11-24", "close": 2.94, "volume": 1412774.0}, {"date": "2021-11-26", "close": 2.68, "volume": 1903750.0}, {"date": "2021-11-29", "close": 2.68, "volume": 1253922.0}, {"date": "2021-11-30", "close": 2.31, "volume": 4371569.0}, {"date": "2021-12-01", "close": 2.27, "volume": 1961107.0}, {"date": "2021-12-02", "close": 2.29, "volume": 2580634.0}, {"date": "2021-12-03", "close": 2.25, "volume": 2078382.0}, {"date": "2021-12-06", "close": 2.27, "volume": 1215319.0}, {"date": "2021-12-07", "close": 2.46, "volume": 1327858.0}, {"date": "2021-12-08", "close": 2.47, "volume": 1334002.0}, {"date": "2021-12-09", "close": 2.32, "volume": 1095807.0}, {"date": "2021-12-10", "close": 2.38, "volume": 1390571.0}, {"date": "2021-12-13", "close": 2.2, "volume": 1206304.0}, {"date": "2021-12-14", "close": 2.16, "volume": 962929.0}, {"date": "2021-12-15", "close": 2.15, "volume": 1576045.0}, {"date": "2021-12-16", "close": 2.12, "volume": 1187946.0}, {"date": "2021-12-17", "close": 2.16, "volume": 1715554.0}, {"date": "2021-12-20", "close": 2.14, "volume": 1541215.0}, {"date": "2021-12-21", "close": 2.27, "volume": 1370813.0}, {"date": "2021-12-22", "close": 2.35, "volume": 998718.0}, {"date": "2021-12-23", "close": 2.36, "volume": 1535576.0}, {"date": "2021-12-27", "close": 2.48, "volume": 1295139.0}, {"date": "2021-12-28", "close": 2.39, "volume": 1728542.0}, {"date": "2021-12-29", "close": 2.41, "volume": 1108045.0}, {"date": "2021-12-30", "close": 2.27, "volume": 1984390.0}, {"date": "2021-12-31", "close": 2.28, "volume": 1271780.0}, {"date": "2022-01-03", "close": 2.61, "volume": 2278853.0}, {"date": "2022-01-04", "close": 2.73, "volume": 2138256.0}, {"date": "2022-01-05", "close": 2.64, "volume": 2709406.0}, {"date": "2022-01-06", "close": 2.79, "volume": 2428163.0}, {"date": "2022-01-07", "close": 2.78, "volume": 1975046.0}, {"date": "2022-01-10", "close": 2.65, "volume": 2651897.0}, {"date": "2022-01-11", "close": 2.8, "volume": 3710302.0}, {"date": "2022-01-12", "close": 2.8, "volume": 3312811.0}, {"date": "2022-01-13", "close": 2.75, "volume": 1809695.0}, {"date": "2022-01-14", "close": 2.8, "volume": 1878688.0}, {"date": "2022-01-18", "close": 2.77, "volume": 2601773.0}, {"date": "2022-01-19", "close": 2.73, "volume": 2453008.0}, {"date": "2022-01-20", "close": 2.63, "volume": 2703695.0}, {"date": "2022-01-21", "close": 2.54, "volume": 2231477.0}, {"date": "2022-01-24", "close": 2.58, "volume": 2357076.0}, {"date": "2022-01-25", "close": 2.71, "volume": 1994638.0}, {"date": "2022-01-26", "close": 2.69, "volume": 2270488.0}, {"date": "2022-01-27", "close": 2.57, "volume": 2657167.0}, {"date": "2022-01-28", "close": 2.55, "volume": 1324157.0}, {"date": "2022-01-31", "close": 2.52, "volume": 1317757.0}, {"date": "2022-02-01", "close": 2.63, "volume": 1353803.0}, {"date": "2022-02-02", "close": 2.61, "volume": 1289937.0}, {"date": "2022-02-03", "close": 2.62, "volume": 1466812.0}, {"date": "2022-02-04", "close": 2.89, "volume": 4898567.0}, {"date": "2022-02-07", "close": 2.86, "volume": 2651711.0}, {"date": "2022-02-08", "close": 2.67, "volume": 2883328.0}, {"date": "2022-02-09", "close": 2.79, "volume": 2369638.0}, {"date": "2022-02-10", "close": 2.82, "volume": 2000875.0}, {"date": "2022-02-11", "close": 3.03, "volume": 2998628.0}, {"date": "2022-02-14", "close": 3.01, "volume": 2885181.0}, {"date": "2022-02-15", "close": 2.92, "volume": 2101372.0}, {"date": "2022-02-16", "close": 2.9, "volume": 3190456.0}, {"date": "2022-02-17", "close": 2.91, "volume": 1225782.0}, {"date": "2022-02-18", "close": 2.86, "volume": 1252652.0}, {"date": "2022-02-22", "close": 2.92, "volume": 2667882.0}, {"date": "2022-02-23", "close": 2.96, "volume": 1181167.0}, {"date": "2022-02-24", "close": 3.01, "volume": 2312433.0}, {"date": "2022-02-25", "close": 2.99, "volume": 1168634.0}, {"date": "2022-02-28", "close": 3.18, "volume": 2618361.0}, {"date": "2022-03-01", "close": 3.27, "volume": 4184733.0}, {"date": "2022-03-02", "close": 3.31, "volume": 2328668.0}, {"date": "2022-03-03", "close": 3.34, "volume": 1990665.0}, {"date": "2022-03-04", "close": 3.64, "volume": 4627110.0}, {"date": "2022-03-07", "close": 3.85, "volume": 7082100.0}, {"date": "2022-03-08", "close": 3.74, "volume": 7520213.0}, {"date": "2022-03-09", "close": 3.7, "volume": 4166226.0}, {"date": "2022-03-10", "close": 3.67, "volume": 2909067.0}, {"date": "2022-03-11", "close": 3.61, "volume": 1956025.0}, {"date": "2022-03-14", "close": 3.27, "volume": 3516683.0}, {"date": "2022-03-15", "close": 3.14, "volume": 2479949.0}, {"date": "2022-03-16", "close": 3.21, "volume": 2766046.0}, {"date": "2022-03-17", "close": 3.54, "volume": 5469172.0}, {"date": "2022-03-18", "close": 3.44, "volume": 4309657.0}, {"date": "2022-03-21", "close": 3.5, "volume": 5027070.0}, {"date": "2022-03-22", "close": 3.49, "volume": 2498269.0}, {"date": "2022-03-23", "close": 3.6, "volume": 3455363.0}, {"date": "2022-03-24", "close": 3.66, "volume": 4967332.0}, {"date": "2022-03-25", "close": 3.89, "volume": 3613693.0}, {"date": "2022-03-28", "close": 3.68, "volume": 2799100.0}, {"date": "2022-03-29", "close": 3.74, "volume": 2712375.0}, {"date": "2022-03-30", "close": 3.93, "volume": 7458075.0}, {"date": "2022-03-31", "close": 3.82, "volume": 2523191.0}, {"date": "2022-04-01", "close": 3.95, "volume": 2356610.0}, {"date": "2022-04-04", "close": 4.0, "volume": 2132783.0}, {"date": "2022-04-05", "close": 3.87, "volume": 2075340.0}, {"date": "2022-04-06", "close": 3.93, "volume": 2442690.0}, {"date": "2022-04-07", "close": 3.97, "volume": 3551664.0}, {"date": "2022-04-08", "close": 4.03, "volume": 2988832.0}, {"date": "2022-04-11", "close": 3.75, "volume": 4908493.0}, {"date": "2022-04-12", "close": 3.88, "volume": 2332294.0}, {"date": "2022-04-13", "close": 4.2, "volume": 5252211.0}, {"date": "2022-04-14", "close": 4.18, "volume": 4907851.0}, {"date": "2022-04-18", "close": 4.21, "volume": 3284852.0}, {"date": "2022-04-19", "close": 4.23, "volume": 3520239.0}, {"date": "2022-04-20", "close": 4.71, "volume": 6451319.0}, {"date": "2022-04-21", "close": 4.45, "volume": 3051286.0}, {"date": "2022-04-22", "close": 4.27, "volume": 2438890.0}, {"date": "2022-04-25", "close": 4.2, "volume": 4425878.0}, {"date": "2022-04-26", "close": 4.21, "volume": 3008658.0}, {"date": "2022-04-27", "close": 4.36, "volume": 1851489.0}, {"date": "2022-04-28", "close": 4.51, "volume": 1748714.0}, {"date": "2022-04-29", "close": 4.47, "volume": 1581024.0}, {"date": "2022-05-02", "close": 4.5, "volume": 1788845.0}, {"date": "2022-05-03", "close": 4.8, "volume": 2167779.0}, {"date": "2022-05-04", "close": 4.96, "volume": 3317589.0}, {"date": "2022-05-05", "close": 4.95, "volume": 1739380.0}, {"date": "2022-05-06", "close": 4.96, "volume": 2342928.0}, {"date": "2022-05-09", "close": 4.36, "volume": 3454415.0}, {"date": "2022-05-10", "close": 4.38, "volume": 1802481.0}, {"date": "2022-05-11", "close": 4.25, "volume": 2485885.0}, {"date": "2022-05-12", "close": 3.87, "volume": 4508365.0}, {"date": "2022-05-13", "close": 4.1, "volume": 2665425.0}, {"date": "2022-05-16", "close": 4.27, "volume": 1880233.0}, {"date": "2022-05-17", "close": 4.3, "volume": 2357490.0}, {"date": "2022-05-18", "close": 4.14, "volume": 1903850.0}, {"date": "2022-05-19", "close": 4.21, "volume": 2060088.0}, {"date": "2022-05-20", "close": 4.02, "volume": 2772917.0}, {"date": "2022-05-23", "close": 4.16, "volume": 2271678.0}, {"date": "2022-05-24", "close": 4.15, "volume": 1909622.0}, {"date": "2022-05-25", "close": 4.27, "volume": 1859902.0}, {"date": "2022-05-26", "close": 4.26, "volume": 3772572.0}, {"date": "2022-05-27", "close": 4.57, "volume": 3602545.0}, {"date": "2022-05-31", "close": 4.44, "volume": 3026578.0}, {"date": "2022-06-01", "close": 4.66, "volume": 3371237.0}, {"date": "2022-06-02", "close": 4.58, "volume": 2168806.0}, {"date": "2022-06-03", "close": 4.69, "volume": 1745227.0}, {"date": "2022-06-06", "close": 4.58, "volume": 1979162.0}, {"date": "2022-06-07", "close": 4.78, "volume": 2987949.0}, {"date": "2022-06-08", "close": 4.73, "volume": 1732250.0}, {"date": "2022-06-09", "close": 4.5, "volume": 2628242.0}, {"date": "2022-06-10", "close": 4.48, "volume": 1943133.0}, {"date": "2022-06-13", "close": 4.25, "volume": 3235901.0}, {"date": "2022-06-14", "close": 4.18, "volume": 1258346.0}, {"date": "2022-06-15", "close": 4.15, "volume": 1338386.0}, {"date": "2022-06-16", "close": 3.98, "volume": 2332410.0}, {"date": "2022-06-17", "close": 3.5, "volume": 4079672.0}, {"date": "2022-06-21", "close": 3.58, "volume": 2502849.0}, {"date": "2022-06-22", "close": 3.2, "volume": 3583783.0}, {"date": "2022-06-23", "close": 2.97, "volume": 4380490.0}, {"date": "2022-06-24", "close": 2.91, "volume": 11818850.0}, {"date": "2022-06-27", "close": 3.03, "volume": 3368906.0}, {"date": "2022-06-28", "close": 3.09, "volume": 2599235.0}, {"date": "2022-06-29", "close": 2.85, "volume": 2867949.0}, {"date": "2022-06-30", "close": 2.66, "volume": 3039074.0}, {"date": "2022-07-01", "close": 2.64, "volume": 2713979.0}, {"date": "2022-07-05", "close": 2.56, "volume": 5296185.0}, {"date": "2022-07-06", "close": 2.35, "volume": 3518110.0}, {"date": "2022-07-07", "close": 2.53, "volume": 2311418.0}, {"date": "2022-07-08", "close": 2.54, "volume": 1281770.0}, {"date": "2022-07-11", "close": 2.49, "volume": 1670454.0}, {"date": "2022-07-12", "close": 2.43, "volume": 1489110.0}, {"date": "2022-07-13", "close": 2.44, "volume": 1433903.0}, {"date": "2022-07-14", "close": 2.34, "volume": 1446367.0}, {"date": "2022-07-15", "close": 2.41, "volume": 1232613.0}, {"date": "2022-07-18", "close": 2.48, "volume": 2215741.0}, {"date": "2022-07-19", "close": 2.63, "volume": 2483175.0}, {"date": "2022-07-20", "close": 2.67, "volume": 2377939.0}, {"date": "2022-07-21", "close": 2.51, "volume": 1877153.0}, {"date": "2022-07-22", "close": 2.37, "volume": 1093359.0}, {"date": "2022-07-25", "close": 2.6, "volume": 2130197.0}, {"date": "2022-07-26", "close": 2.52, "volume": 2019969.0}, {"date": "2022-07-27", "close": 2.64, "volume": 1346864.0}, {"date": "2022-07-28", "close": 2.65, "volume": 1563085.0}, {"date": "2022-07-29", "close": 2.81, "volume": 1658414.0}, {"date": "2022-08-01", "close": 2.74, "volume": 3158963.0}, {"date": "2022-08-02", "close": 2.76, "volume": 1512709.0}, {"date": "2022-08-03", "close": 2.67, "volume": 2385352.0}, {"date": "2022-08-04", "close": 2.59, "volume": 3646756.0}, {"date": "2022-08-05", "close": 2.85, "volume": 3436094.0}, {"date": "2022-08-08", "close": 2.87, "volume": 3181065.0}, {"date": "2022-08-09", "close": 2.73, "volume": 3401565.0}, {"date": "2022-08-10", "close": 2.76, "volume": 1642038.0}, {"date": "2022-08-11", "close": 2.9, "volume": 2341361.0}, {"date": "2022-08-12", "close": 2.96, "volume": 1715495.0}, {"date": "2022-08-15", "close": 2.85, "volume": 1606419.0}, {"date": "2022-08-16", "close": 2.81, "volume": 2107988.0}, {"date": "2022-08-17", "close": 2.83, "volume": 1383107.0}, {"date": "2022-08-18", "close": 2.98, "volume": 2806366.0}, {"date": "2022-08-19", "close": 2.93, "volume": 1775454.0}, {"date": "2022-08-22", "close": 2.9, "volume": 2661801.0}, {"date": "2022-08-23", "close": 3.01, "volume": 3268053.0}, {"date": "2022-08-24", "close": 3.23, "volume": 2155534.0}, {"date": "2022-08-25", "close": 3.22, "volume": 2047248.0}, {"date": "2022-08-26", "close": 3.19, "volume": 1609619.0}, {"date": "2022-08-29", "close": 3.27, "volume": 2671519.0}, {"date": "2022-08-30", "close": 3.12, "volume": 3016519.0}, {"date": "2022-08-31", "close": 3.24, "volume": 1777319.0}, {"date": "2022-09-01", "close": 2.99, "volume": 2527538.0}, {"date": "2022-09-02", "close": 3.05, "volume": 1892753.0}, {"date": "2022-09-06", "close": 2.99, "volume": 1706652.0}, {"date": "2022-09-07", "close": 2.87, "volume": 2636934.0}, {"date": "2022-09-08", "close": 2.88, "volume": 1643304.0}, {"date": "2022-09-09", "close": 2.99, "volume": 1593734.0}, {"date": "2022-09-12", "close": 3.02, "volume": 1596931.0}, {"date": "2022-09-13", "close": 2.9, "volume": 1304325.0}, {"date": "2022-09-14", "close": 3.01, "volume": 2048051.0}, {"date": "2022-09-15", "close": 2.87, "volume": 1496151.0}, {"date": "2022-09-16", "close": 2.83, "volume": 2881942.0}, {"date": "2022-09-19", "close": 2.82, "volume": 1249577.0}, {"date": "2022-09-20", "close": 2.62, "volume": 2366609.0}, {"date": "2022-09-21", "close": 2.58, "volume": 1404364.0}, {"date": "2022-09-22", "close": 2.49, "volume": 2141166.0}, {"date": "2022-09-23", "close": 2.31, "volume": 3497215.0}, {"date": "2022-09-26", "close": 2.19, "volume": 2149190.0}, {"date": "2022-09-27", "close": 2.2, "volume": 1718793.0}, {"date": "2022-09-28", "close": 2.37, "volume": 1636453.0}, {"date": "2022-09-29", "close": 2.36, "volume": 1121336.0}, {"date": "2022-09-30", "close": 2.32, "volume": 835548.0}, {"date": "2022-10-03", "close": 2.59, "volume": 1648935.0}, {"date": "2022-10-04", "close": 2.73, "volume": 1363325.0}, {"date": "2022-10-05", "close": 2.88, "volume": 2565719.0}, {"date": "2022-10-06", "close": 2.95, "volume": 1562290.0}, {"date": "2022-10-07", "close": 2.86, "volume": 2360306.0}, {"date": "2022-10-10", "close": 2.78, "volume": 1481398.0}, {"date": "2022-10-11", "close": 2.76, "volume": 1395127.0}, {"date": "2022-10-12", "close": 2.72, "volume": 1209096.0}, {"date": "2022-10-13", "close": 2.86, "volume": 1679225.0}, {"date": "2022-10-14", "close": 2.74, "volume": 2228117.0}, {"date": "2022-10-17", "close": 2.8, "volume": 1671875.0}, {"date": "2022-10-18", "close": 2.79, "volume": 1610091.0}, {"date": "2022-10-19", "close": 2.88, "volume": 1597968.0}, {"date": "2022-10-20", "close": 2.89, "volume": 2634640.0}, {"date": "2022-10-21", "close": 3.02, "volume": 1164802.0}, {"date": "2022-10-24", "close": 2.99, "volume": 1273237.0}, {"date": "2022-10-25", "close": 2.99, "volume": 1491661.0}, {"date": "2022-10-26", "close": 3.13, "volume": 2249443.0}, {"date": "2022-10-27", "close": 3.11, "volume": 1676457.0}, {"date": "2022-10-28", "close": 3.1, "volume": 1586045.0}, {"date": "2022-10-31", "close": 3.19, "volume": 2619748.0}, {"date": "2022-11-01", "close": 3.18, "volume": 1436083.0}, {"date": "2022-11-02", "close": 3.08, "volume": 1621107.0}, {"date": "2022-11-03", "close": 3.1, "volume": 1670380.0}, {"date": "2022-11-04", "close": 3.19, "volume": 2741755.0}, {"date": "2022-11-07", "close": 3.27, "volume": 5972656.0}, {"date": "2022-11-08", "close": 3.12, "volume": 6852078.0}, {"date": "2022-11-09", "close": 2.9, "volume": 3449653.0}, {"date": "2022-11-10", "close": 3.16, "volume": 3598379.0}, {"date": "2022-11-11", "close": 3.2, "volume": 5030386.0}, {"date": "2022-11-14", "close": 3.08, "volume": 2586499.0}, {"date": "2022-11-15", "close": 3.16, "volume": 2459609.0}, {"date": "2022-11-16", "close": 3.0, "volume": 2442915.0}, {"date": "2022-11-17", "close": 2.98, "volume": 2071102.0}, {"date": "2022-11-18", "close": 2.91, "volume": 1683598.0}, {"date": "2022-11-21", "close": 2.8, "volume": 3667988.0}, {"date": "2022-11-22", "close": 2.89, "volume": 1582359.0}, {"date": "2022-11-23", "close": 2.81, "volume": 1163239.0}, {"date": "2022-11-25", "close": 2.8, "volume": 650945.0}, {"date": "2022-11-28", "close": 2.68, "volume": 2194775.0}, {"date": "2022-11-29", "close": 2.66, "volume": 2569637.0}, {"date": "2022-11-30", "close": 2.7, "volume": 2357253.0}, {"date": "2022-12-01", "close": 2.68, "volume": 2184202.0}, {"date": "2022-12-02", "close": 2.68, "volume": 1303601.0}, {"date": "2022-12-05", "close": 2.48, "volume": 3116979.0}, {"date": "2022-12-06", "close": 2.37, "volume": 2570222.0}, {"date": "2022-12-07", "close": 2.31, "volume": 1973455.0}, {"date": "2022-12-08", "close": 2.27, "volume": 2287569.0}, {"date": "2022-12-09", "close": 2.23, "volume": 1886060.0}, {"date": "2022-12-12", "close": 2.33, "volume": 2144759.0}, {"date": "2022-12-13", "close": 2.36, "volume": 2385169.0}, {"date": "2022-12-14", "close": 2.31, "volume": 2117771.0}, {"date": "2022-12-15", "close": 2.3, "volume": 1836485.0}, {"date": "2022-12-16", "close": 2.21, "volume": 3561934.0}, {"date": "2022-12-19", "close": 2.19, "volume": 2587503.0}, {"date": "2022-12-20", "close": 2.2, "volume": 1552214.0}, {"date": "2022-12-21", "close": 2.31, "volume": 2093803.0}, {"date": "2022-12-22", "close": 2.23, "volume": 3290668.0}, {"date": "2022-12-23", "close": 2.37, "volume": 2563901.0}, {"date": "2022-12-27", "close": 2.41, "volume": 1952634.0}, {"date": "2022-12-28", "close": 2.34, "volume": 2198944.0}, {"date": "2022-12-29", "close": 2.41, "volume": 1447025.0}, {"date": "2022-12-30", "close": 2.46, "volume": 1337982.0}, {"date": "2023-01-03", "close": 2.23, "volume": 2979657.0}, {"date": "2023-01-04", "close": 2.28, "volume": 1703708.0}, {"date": "2023-01-05", "close": 2.24, "volume": 1433950.0}, {"date": "2023-01-06", "close": 2.31, "volume": 1307321.0}, {"date": "2023-01-09", "close": 2.32, "volume": 1407943.0}, {"date": "2023-01-10", "close": 2.3, "volume": 1396460.0}, {"date": "2023-01-11", "close": 2.31, "volume": 1390383.0}, {"date": "2023-01-12", "close": 2.39, "volume": 2540218.0}, {"date": "2023-01-13", "close": 2.42, "volume": 1559123.0}, {"date": "2023-01-17", "close": 2.42, "volume": 1523267.0}, {"date": "2023-01-18", "close": 2.35, "volume": 2588352.0}, {"date": "2023-01-19", "close": 2.4, "volume": 2122505.0}, {"date": "2023-01-20", "close": 2.47, "volume": 1709931.0}, {"date": "2023-01-23", "close": 2.5, "volume": 2079914.0}, {"date": "2023-01-24", "close": 2.44, "volume": 1633009.0}, {"date": "2023-01-25", "close": 2.46, "volume": 1320390.0}, {"date": "2023-01-26", "close": 2.51, "volume": 2097154.0}, {"date": "2023-01-27", "close": 2.45, "volume": 1513768.0}, {"date": "2023-01-30", "close": 2.32, "volume": 2183249.0}, {"date": "2023-01-31", "close": 2.36, "volume": 1453550.0}, {"date": "2023-02-01", "close": 2.33, "volume": 4537063.0}, {"date": "2023-02-02", "close": 2.27, "volume": 3333450.0}, {"date": "2023-02-03", "close": 2.24, "volume": 2791188.0}, {"date": "2023-02-06", "close": 2.21, "volume": 2443418.0}, {"date": "2023-02-07", "close": 2.32, "volume": 3299640.0}, {"date": "2023-02-08", "close": 2.24, "volume": 2462260.0}, {"date": "2023-02-09", "close": 2.16, "volume": 2456007.0}, {"date": "2023-02-10", "close": 2.35, "volume": 3948167.0}, {"date": "2023-02-13", "close": 2.31, "volume": 2302606.0}, {"date": "2023-02-14", "close": 2.29, "volume": 2622579.0}, {"date": "2023-02-15", "close": 2.27, "volume": 2100719.0}, {"date": "2023-02-16", "close": 2.22, "volume": 1968453.0}, {"date": "2023-02-17", "close": 2.11, "volume": 3860324.0}, {"date": "2023-02-21", "close": 2.08, "volume": 2796703.0}, {"date": "2023-02-22", "close": 1.99, "volume": 3713589.0}, {"date": "2023-02-23", "close": 2.08, "volume": 2373526.0}, {"date": "2023-02-24", "close": 2.1, "volume": 1697737.0}, {"date": "2023-02-27", "close": 2.13, "volume": 1541378.0}, {"date": "2023-02-28", "close": 2.1, "volume": 1710239.0}, {"date": "2023-03-01", "close": 2.13, "volume": 1332509.0}, {"date": "2023-03-02", "close": 2.23, "volume": 3465659.0}, {"date": "2023-03-03", "close": 2.3, "volume": 2154706.0}, {"date": "2023-03-06", "close": 2.18, "volume": 2564958.0}, {"date": "2023-03-07", "close": 2.11, "volume": 2446741.0}, {"date": "2023-03-08", "close": 2.07, "volume": 3510674.0}, {"date": "2023-03-09", "close": 1.99, "volume": 3778254.0}, {"date": "2023-03-10", "close": 1.96, "volume": 3630180.0}, {"date": "2023-03-13", "close": 1.87, "volume": 3308989.0}, {"date": "2023-03-14", "close": 1.92, "volume": 3842220.0}, {"date": "2023-03-15", "close": 1.72, "volume": 4246762.0}, {"date": "2023-03-16", "close": 1.74, "volume": 2939173.0}, {"date": "2023-03-17", "close": 1.7, "volume": 3331569.0}, {"date": "2023-03-20", "close": 1.77, "volume": 3487019.0}, {"date": "2023-03-21", "close": 1.88, "volume": 2610221.0}, {"date": "2023-03-22", "close": 1.84, "volume": 2523398.0}, {"date": "2023-03-23", "close": 1.82, "volume": 2666584.0}, {"date": "2023-03-24", "close": 1.82, "volume": 2058896.0}, {"date": "2023-03-27", "close": 1.88, "volume": 2481364.0}, {"date": "2023-03-28", "close": 1.87, "volume": 1425017.0}, {"date": "2023-03-29", "close": 1.87, "volume": 1624076.0}, {"date": "2023-03-30", "close": 1.83, "volume": 1364722.0}, {"date": "2023-03-31", "close": 1.9, "volume": 1864579.0}, {"date": "2023-04-03", "close": 2.11, "volume": 5833645.0}, {"date": "2023-04-04", "close": 2.06, "volume": 3701301.0}, {"date": "2023-04-05", "close": 2.12, "volume": 2124208.0}, {"date": "2023-04-06", "close": 2.06, "volume": 1777600.0}, {"date": "2023-04-10", "close": 2.14, "volume": 5373474.0}, {"date": "2023-04-11", "close": 2.1, "volume": 2595439.0}, {"date": "2023-04-12", "close": 2.09, "volume": 4335966.0}, {"date": "2023-04-13", "close": 1.92, "volume": 3087143.0}, {"date": "2023-04-14", "close": 2.01, "volume": 1897330.0}, {"date": "2023-04-17", "close": 1.94, "volume": 2850041.0}, {"date": "2023-04-18", "close": 1.93, "volume": 2156595.0}, {"date": "2023-04-19", "close": 1.86, "volume": 1995701.0}, {"date": "2023-04-20", "close": 1.82, "volume": 1777370.0}, {"date": "2023-04-21", "close": 1.76, "volume": 2602985.0}, {"date": "2023-04-24", "close": 1.83, "volume": 2115128.0}, {"date": "2023-04-25", "close": 1.73, "volume": 2380125.0}, {"date": "2023-04-26", "close": 1.71, "volume": 1769923.0}, {"date": "2023-04-27", "close": 1.74, "volume": 1381065.0}, {"date": "2023-04-28", "close": 1.81, "volume": 1186143.0}, {"date": "2023-05-01", "close": 1.83, "volume": 1631749.0}, {"date": "2023-05-02", "close": 1.74, "volume": 2660704.0}, {"date": "2023-05-03", "close": 1.69, "volume": 2156171.0}, {"date": "2023-05-04", "close": 1.77, "volume": 1972074.0}, {"date": "2023-05-05", "close": 1.91, "volume": 2777288.0}, {"date": "2023-05-08", "close": 1.83, "volume": 1618373.0}, {"date": "2023-05-09", "close": 1.71, "volume": 3254040.0}, {"date": "2023-05-10", "close": 1.69, "volume": 2493604.0}, {"date": "2023-05-11", "close": 1.67, "volume": 2121523.0}, {"date": "2023-05-12", "close": 1.73, "volume": 1291049.0}, {"date": "2023-05-15", "close": 1.78, "volume": 1565907.0}, {"date": "2023-05-16", "close": 1.7, "volume": 1790004.0}, {"date": "2023-05-17", "close": 1.76, "volume": 2220665.0}, {"date": "2023-05-18", "close": 1.81, "volume": 1519660.0}, {"date": "2023-05-19", "close": 1.82, "volume": 1439879.0}, {"date": "2023-05-22", "close": 1.89, "volume": 1926295.0}, {"date": "2023-05-23", "close": 1.94, "volume": 2293640.0}, {"date": "2023-05-24", "close": 1.94, "volume": 1315912.0}, {"date": "2023-05-25", "close": 1.81, "volume": 1448499.0}, {"date": "2023-05-26", "close": 1.8, "volume": 1206685.0}, {"date": "2023-05-30", "close": 1.77, "volume": 1541845.0}, {"date": "2023-05-31", "close": 1.7, "volume": 1418375.0}, {"date": "2023-06-01", "close": 1.74, "volume": 1207028.0}, {"date": "2023-06-02", "close": 1.81, "volume": 1324699.0}, {"date": "2023-06-05", "close": 1.8, "volume": 1125466.0}, {"date": "2023-06-06", "close": 1.87, "volume": 1873611.0}, {"date": "2023-06-07", "close": 1.92, "volume": 5798388.0}, {"date": "2023-06-08", "close": 1.86, "volume": 1095705.0}, {"date": "2023-06-09", "close": 1.87, "volume": 1046519.0}, {"date": "2023-06-12", "close": 1.79, "volume": 1948845.0}, {"date": "2023-06-13", "close": 1.83, "volume": 2008253.0}, {"date": "2023-06-14", "close": 1.79, "volume": 2326367.0}, {"date": "2023-06-15", "close": 1.84, "volume": 1974395.0}, {"date": "2023-06-16", "close": 1.81, "volume": 2646402.0}, {"date": "2023-06-20", "close": 1.79, "volume": 1891356.0}, {"date": "2023-06-21", "close": 1.82, "volume": 1175254.0}, {"date": "2023-06-22", "close": 1.76, "volume": 1811858.0}, {"date": "2023-06-23", "close": 1.72, "volume": 5708047.0}, {"date": "2023-06-26", "close": 1.71, "volume": 1306149.0}, {"date": "2023-06-27", "close": 1.71, "volume": 1733601.0}, {"date": "2023-06-28", "close": 1.71, "volume": 1296555.0}, {"date": "2023-06-29", "close": 1.74, "volume": 1707830.0}, {"date": "2023-06-30", "close": 1.71, "volume": 1904471.0}, {"date": "2023-07-03", "close": 1.76, "volume": 777113.0}, {"date": "2023-07-05", "close": 1.76, "volume": 2412611.0}, {"date": "2023-07-06", "close": 1.68, "volume": 3585561.0}, {"date": "2023-07-07", "close": 1.8, "volume": 5343849.0}, {"date": "2023-07-10", "close": 1.84, "volume": 1074515.0}, {"date": "2023-07-11", "close": 2.0, "volume": 3345687.0}, {"date": "2023-07-12", "close": 2.1, "volume": 3510515.0}, {"date": "2023-07-13", "close": 2.15, "volume": 2904881.0}, {"date": "2023-07-14", "close": 2.01, "volume": 2584609.0}, {"date": "2023-07-17", "close": 2.02, "volume": 1365593.0}, {"date": "2023-07-18", "close": 2.17, "volume": 2511074.0}, {"date": "2023-07-19", "close": 2.14, "volume": 1670655.0}, {"date": "2023-07-20", "close": 2.1, "volume": 1367656.0}, {"date": "2023-07-21", "close": 2.16, "volume": 1615896.0}, {"date": "2023-07-24", "close": 2.3, "volume": 3711196.0}, {"date": "2023-07-25", "close": 2.34, "volume": 2173914.0}, {"date": "2023-07-26", "close": 2.36, "volume": 2324345.0}, {"date": "2023-07-27", "close": 2.36, "volume": 2739752.0}, {"date": "2023-07-28", "close": 2.39, "volume": 2274263.0}, {"date": "2023-07-31", "close": 2.42, "volume": 2107191.0}, {"date": "2023-08-01", "close": 2.34, "volume": 3356081.0}, {"date": "2023-08-02", "close": 2.22, "volume": 2859711.0}, {"date": "2023-08-03", "close": 2.26, "volume": 2417730.0}, {"date": "2023-08-04", "close": 2.11, "volume": 4662681.0}, {"date": "2023-08-07", "close": 2.12, "volume": 1928925.0}, {"date": "2023-08-08", "close": 2.17, "volume": 2508971.0}, {"date": "2023-08-09", "close": 2.06, "volume": 5551425.0}, {"date": "2023-08-10", "close": 2.0, "volume": 6574543.0}, {"date": "2023-08-11", "close": 1.99, "volume": 2593506.0}, {"date": "2023-08-14", "close": 1.94, "volume": 2961438.0}, {"date": "2023-08-15", "close": 1.88, "volume": 2772995.0}, {"date": "2023-08-16", "close": 1.88, "volume": 2466100.0}, {"date": "2023-08-17", "close": 1.93, "volume": 1381945.0}, {"date": "2023-08-18", "close": 1.91, "volume": 1306774.0}, {"date": "2023-08-21", "close": 1.92, "volume": 1646476.0}, {"date": "2023-08-22", "close": 1.86, "volume": 1448170.0}, {"date": "2023-08-23", "close": 1.87, "volume": 2363491.0}, {"date": "2023-08-24", "close": 1.8, "volume": 1116905.0}, {"date": "2023-08-25", "close": 1.85, "volume": 2571299.0}, {"date": "2023-08-28", "close": 1.85, "volume": 1000541.0}, {"date": "2023-08-29", "close": 1.87, "volume": 1151160.0}, {"date": "2023-08-30", "close": 1.87, "volume": 921878.0}, {"date": "2023-08-31", "close": 1.89, "volume": 2133650.0}, {"date": "2023-09-01", "close": 2.0, "volume": 3015369.0}, {"date": "2023-09-05", "close": 1.95, "volume": 2539208.0}, {"date": "2023-09-06", "close": 1.95, "volume": 1870700.0}, {"date": "2023-09-07", "close": 1.87, "volume": 2017445.0}, {"date": "2023-09-08", "close": 1.92, "volume": 1733493.0}, {"date": "2023-09-11", "close": 1.86, "volume": 1980084.0}, {"date": "2023-09-12", "close": 2.0, "volume": 4170155.0}, {"date": "2023-09-13", "close": 1.99, "volume": 2403000.0}, {"date": "2023-09-14", "close": 2.01, "volume": 3584124.0}, {"date": "2023-09-15", "close": 1.93, "volume": 7338743.0}, {"date": "2023-09-18", "close": 1.93, "volume": 2230756.0}, {"date": "2023-09-19", "close": 1.93, "volume": 1840203.0}, {"date": "2023-09-20", "close": 1.87, "volume": 1776056.0}, {"date": "2023-09-21", "close": 1.87, "volume": 1684077.0}, {"date": "2023-09-22", "close": 1.87, "volume": 1636981.0}, {"date": "2023-09-25", "close": 1.96, "volume": 2720678.0}, {"date": "2023-09-26", "close": 1.96, "volume": 1558902.0}, {"date": "2023-09-27", "close": 2.02, "volume": 3940472.0}, {"date": "2023-09-28", "close": 2.01, "volume": 1622078.0}, {"date": "2023-09-29", "close": 1.95, "volume": 2309439.0}, {"date": "2023-10-02", "close": 1.89, "volume": 3277527.0}, {"date": "2023-10-03", "close": 1.87, "volume": 1756972.0}, {"date": "2023-10-04", "close": 1.72, "volume": 4572742.0}, {"date": "2023-10-05", "close": 1.75, "volume": 1866458.0}, {"date": "2023-10-06", "close": 1.73, "volume": 1845046.0}, {"date": "2023-10-09", "close": 1.79, "volume": 3044428.0}, {"date": "2023-10-10", "close": 1.8, "volume": 1717387.0}, {"date": "2023-10-11", "close": 1.75, "volume": 2156794.0}, {"date": "2023-10-12", "close": 1.77, "volume": 1487474.0}, {"date": "2023-10-13", "close": 1.77, "volume": 2350219.0}, {"date": "2023-10-16", "close": 1.77, "volume": 1887674.0}, {"date": "2023-10-17", "close": 1.89, "volume": 2233100.0}, {"date": "2023-10-18", "close": 1.86, "volume": 1074146.0}, {"date": "2023-10-19", "close": 1.85, "volume": 984207.0}, {"date": "2023-10-20", "close": 1.8, "volume": 3099827.0}, {"date": "2023-10-23", "close": 1.74, "volume": 2355130.0}, {"date": "2023-10-24", "close": 1.78, "volume": 2813631.0}, {"date": "2023-10-25", "close": 1.76, "volume": 1826280.0}, {"date": "2023-10-26", "close": 1.78, "volume": 1771431.0}, {"date": "2023-10-27", "close": 1.8, "volume": 1600375.0}, {"date": "2023-10-30", "close": 1.77, "volume": 1184875.0}, {"date": "2023-10-31", "close": 1.74, "volume": 1472524.0}, {"date": "2023-11-01", "close": 1.72, "volume": 2615746.0}, {"date": "2023-11-02", "close": 1.76, "volume": 2569775.0}, {"date": "2023-11-03", "close": 1.71, "volume": 2750175.0}, {"date": "2023-11-06", "close": 1.56, "volume": 4697584.0}, {"date": "2023-11-07", "close": 1.46, "volume": 3763882.0}, {"date": "2023-11-08", "close": 1.4, "volume": 3311098.0}, {"date": "2023-11-09", "close": 1.38, "volume": 2197270.0}, {"date": "2023-11-10", "close": 1.47, "volume": 1990852.0}, {"date": "2023-11-13", "close": 1.52, "volume": 1491494.0}, {"date": "2023-11-14", "close": 1.56, "volume": 2381077.0}, {"date": "2023-11-15", "close": 1.59, "volume": 2620508.0}, {"date": "2023-11-16", "close": 1.66, "volume": 3042686.0}, {"date": "2023-11-17", "close": 1.72, "volume": 2449731.0}, {"date": "2023-11-20", "close": 1.76, "volume": 1624066.0}, {"date": "2023-11-21", "close": 1.72, "volume": 1342475.0}, {"date": "2023-11-22", "close": 1.72, "volume": 1273688.0}, {"date": "2023-11-24", "close": 1.73, "volume": 781292.0}, {"date": "2023-11-27", "close": 1.67, "volume": 841464.0}, {"date": "2023-11-28", "close": 1.63, "volume": 979649.0}, {"date": "2023-11-29", "close": 1.66, "volume": 1764203.0}, {"date": "2023-11-30", "close": 1.65, "volume": 1800519.0}, {"date": "2023-12-01", "close": 1.63, "volume": 1499386.0}, {"date": "2023-12-04", "close": 1.58, "volume": 1980571.0}, {"date": "2023-12-05", "close": 1.53, "volume": 1431435.0}, {"date": "2023-12-06", "close": 1.49, "volume": 1547349.0}, {"date": "2023-12-07", "close": 1.51, "volume": 1132392.0}, {"date": "2023-12-08", "close": 1.55, "volume": 1290909.0}, {"date": "2023-12-11", "close": 1.45, "volume": 1540171.0}, {"date": "2023-12-12", "close": 1.41, "volume": 2801108.0}, {"date": "2023-12-13", "close": 1.49, "volume": 2425200.0}, {"date": "2023-12-14", "close": 1.56, "volume": 2362290.0}, {"date": "2023-12-15", "close": 1.45, "volume": 3611612.0}, {"date": "2023-12-18", "close": 1.48, "volume": 3642271.0}, {"date": "2023-12-19", "close": 1.56, "volume": 2152446.0}, {"date": "2023-12-20", "close": 1.5, "volume": 2625665.0}, {"date": "2023-12-21", "close": 1.51, "volume": 1442800.0}, {"date": "2023-12-22", "close": 1.53, "volume": 2506101.0}, {"date": "2023-12-26", "close": 1.56, "volume": 1926854.0}, {"date": "2023-12-27", "close": 1.54, "volume": 1547722.0}, {"date": "2023-12-28", "close": 1.49, "volume": 2376427.0}, {"date": "2023-12-29", "close": 1.46, "volume": 3740558.0}, {"date": "2024-01-02", "close": 1.45, "volume": 2978546.0}, {"date": "2024-01-03", "close": 1.5, "volume": 1997053.0}, {"date": "2024-01-04", "close": 1.48, "volume": 2237510.0}, {"date": "2024-01-05", "close": 1.49, "volume": 2595062.0}, {"date": "2024-01-08", "close": 1.44, "volume": 2370398.0}, {"date": "2024-01-09", "close": 1.41, "volume": 2362099.0}, {"date": "2024-01-10", "close": 1.42, "volume": 1918294.0}, {"date": "2024-01-11", "close": 1.37, "volume": 2447261.0}, {"date": "2024-01-12", "close": 1.4, "volume": 1817588.0}, {"date": "2024-01-16", "close": 1.31, "volume": 2729843.0}, {"date": "2024-01-17", "close": 1.28, "volume": 3523689.0}, {"date": "2024-01-18", "close": 1.28, "volume": 1786964.0}, {"date": "2024-01-19", "close": 1.32, "volume": 1389244.0}, {"date": "2024-01-22", "close": 1.33, "volume": 1227721.0}, {"date": "2024-01-23", "close": 1.33, "volume": 1127518.0}, {"date": "2024-01-24", "close": 1.36, "volume": 1247838.0}, {"date": "2024-01-25", "close": 1.4, "volume": 1226244.0}, {"date": "2024-01-26", "close": 1.39, "volume": 1803604.0}, {"date": "2024-01-29", "close": 1.37, "volume": 1240973.0}, {"date": "2024-01-30", "close": 1.45, "volume": 2486295.0}, {"date": "2024-01-31", "close": 1.39, "volume": 1837277.0}, {"date": "2024-02-01", "close": 1.37, "volume": 1766489.0}, {"date": "2024-02-02", "close": 1.3, "volume": 1900494.0}, {"date": "2024-02-05", "close": 1.25, "volume": 1453806.0}, {"date": "2024-02-06", "close": 1.31, "volume": 1383295.0}, {"date": "2024-02-07", "close": 1.28, "volume": 1294773.0}, {"date": "2024-02-08", "close": 1.32, "volume": 1277857.0}, {"date": "2024-02-09", "close": 1.3, "volume": 1485457.0}, {"date": "2024-02-12", "close": 1.35, "volume": 1866331.0}, {"date": "2024-02-13", "close": 1.3, "volume": 1677048.0}, {"date": "2024-02-14", "close": 1.32, "volume": 1204943.0}, {"date": "2024-02-15", "close": 1.4, "volume": 1899458.0}, {"date": "2024-02-16", "close": 1.42, "volume": 2539056.0}, {"date": "2024-02-20", "close": 1.38, "volume": 1078350.0}, {"date": "2024-02-21", "close": 1.44, "volume": 1723169.0}, {"date": "2024-02-22", "close": 1.39, "volume": 991505.0}, {"date": "2024-02-23", "close": 1.38, "volume": 933576.0}, {"date": "2024-02-26", "close": 1.36, "volume": 719734.0}, {"date": "2024-02-27", "close": 1.43, "volume": 1254100.0}, {"date": "2024-02-28", "close": 1.4, "volume": 817742.0}, {"date": "2024-02-29", "close": 1.43, "volume": 1473533.0}, {"date": "2024-03-01", "close": 1.47, "volume": 1642587.0}, {"date": "2024-03-04", "close": 1.43, "volume": 1377367.0}, {"date": "2024-03-05", "close": 1.4, "volume": 1091732.0}, {"date": "2024-03-06", "close": 1.42, "volume": 1309490.0}, {"date": "2024-03-07", "close": 1.45, "volume": 1139782.0}, {"date": "2024-03-08", "close": 1.56, "volume": 4411701.0}, {"date": "2024-03-11", "close": 1.61, "volume": 2975527.0}, {"date": "2024-03-12", "close": 1.66, "volume": 3063347.0}, {"date": "2024-03-13", "close": 1.7, "volume": 2899353.0}, {"date": "2024-03-14", "close": 1.79, "volume": 3681013.0}, {"date": "2024-03-15", "close": 1.87, "volume": 4097828.0}, {"date": "2024-03-18", "close": 1.86, "volume": 3234481.0}, {"date": "2024-03-19", "close": 1.82, "volume": 1714554.0}, {"date": "2024-03-20", "close": 1.9, "volume": 2890926.0}, {"date": "2024-03-21", "close": 1.91, "volume": 1228824.0}, {"date": "2024-03-22", "close": 1.86, "volume": 924285.0}, {"date": "2024-03-25", "close": 1.97, "volume": 2682354.0}, {"date": "2024-03-26", "close": 1.9, "volume": 1401671.0}, {"date": "2024-03-27", "close": 1.92, "volume": 1876413.0}, {"date": "2024-03-28", "close": 1.96, "volume": 1842004.0}, {"date": "2024-04-01", "close": 1.98, "volume": 1750267.0}, {"date": "2024-04-02", "close": 1.99, "volume": 2079609.0}, {"date": "2024-04-03", "close": 2.09, "volume": 2990959.0}, {"date": "2024-04-04", "close": 2.0, "volume": 2965213.0}, {"date": "2024-04-05", "close": 2.04, "volume": 1335075.0}, {"date": "2024-04-08", "close": 2.07, "volume": 1895331.0}, {"date": "2024-04-09", "close": 2.05, "volume": 1211718.0}, {"date": "2024-04-10", "close": 2.08, "volume": 1714402.0}, {"date": "2024-04-11", "close": 2.12, "volume": 2812587.0}, {"date": "2024-04-12", "close": 2.08, "volume": 1847196.0}, {"date": "2024-04-15", "close": 2.06, "volume": 1485725.0}, {"date": "2024-04-16", "close": 2.07, "volume": 1311884.0}, {"date": "2024-04-17", "close": 2.01, "volume": 918337.0}, {"date": "2024-04-18", "close": 1.97, "volume": 1218528.0}, {"date": "2024-04-19", "close": 2.02, "volume": 1371097.0}, {"date": "2024-04-22", "close": 2.04, "volume": 1368504.0}, {"date": "2024-04-23", "close": 2.02, "volume": 1235645.0}, {"date": "2024-04-24", "close": 1.96, "volume": 998188.0}, {"date": "2024-04-25", "close": 1.99, "volume": 1127687.0}, {"date": "2024-04-26", "close": 2.0, "volume": 1150081.0}, {"date": "2024-04-29", "close": 2.0, "volume": 1279588.0}, {"date": "2024-04-30", "close": 1.9, "volume": 1485591.0}, {"date": "2024-05-01", "close": 1.88, "volume": 2096080.0}, {"date": "2024-05-02", "close": 1.87, "volume": 1175792.0}, {"date": "2024-05-03", "close": 1.9, "volume": 957242.0}, {"date": "2024-05-06", "close": 1.97, "volume": 1869208.0}, {"date": "2024-05-07", "close": 1.79, "volume": 2433424.0}, {"date": "2024-05-08", "close": 1.77, "volume": 1270748.0}, {"date": "2024-05-09", "close": 1.79, "volume": 1600893.0}, {"date": "2024-05-10", "close": 1.75, "volume": 1200595.0}, {"date": "2024-05-13", "close": 1.77, "volume": 931468.0}, {"date": "2024-05-14", "close": 1.79, "volume": 1560293.0}, {"date": "2024-05-15", "close": 1.75, "volume": 1535076.0}, {"date": "2024-05-16", "close": 1.76, "volume": 1593352.0}, {"date": "2024-05-17", "close": 1.86, "volume": 1507845.0}, {"date": "2024-05-20", "close": 1.92, "volume": 2512159.0}, {"date": "2024-05-21", "close": 1.92, "volume": 1271374.0}, {"date": "2024-05-22", "close": 1.81, "volume": 1042403.0}, {"date": "2024-05-23", "close": 1.78, "volume": 777044.0}, {"date": "2024-05-24", "close": 1.8, "volume": 683967.0}, {"date": "2024-05-28", "close": 1.91, "volume": 2441584.0}, {"date": "2024-05-29", "close": 1.8, "volume": 1893182.0}, {"date": "2024-05-30", "close": 1.78, "volume": 1322667.0}, {"date": "2024-05-31", "close": 1.79, "volume": 1035926.0}, {"date": "2024-06-03", "close": 1.7, "volume": 2010756.0}, {"date": "2024-06-04", "close": 1.67, "volume": 2162629.0}, {"date": "2024-06-05", "close": 1.69, "volume": 1163779.0}, {"date": "2024-06-06", "close": 1.69, "volume": 1531973.0}, {"date": "2024-06-07", "close": 1.63, "volume": 1344951.0}, {"date": "2024-06-10", "close": 1.71, "volume": 1415253.0}, {"date": "2024-06-11", "close": 1.69, "volume": 1348633.0}, {"date": "2024-06-12", "close": 1.64, "volume": 1705790.0}, {"date": "2024-06-13", "close": 1.65, "volume": 1950187.0}, {"date": "2024-06-14", "close": 1.62, "volume": 1464537.0}, {"date": "2024-06-17", "close": 1.61, "volume": 1344797.0}, {"date": "2024-06-18", "close": 1.56, "volume": 1762461.0}, {"date": "2024-06-20", "close": 1.61, "volume": 2003810.0}, {"date": "2024-06-21", "close": 1.54, "volume": 3058340.0}, {"date": "2024-06-24", "close": 1.62, "volume": 2334167.0}, {"date": "2024-06-25", "close": 1.56, "volume": 1542341.0}, {"date": "2024-06-26", "close": 1.6, "volume": 1046366.0}, {"date": "2024-06-27", "close": 1.67, "volume": 928191.0}, {"date": "2024-06-28", "close": 1.69, "volume": 6695755.0}, {"date": "2024-07-01", "close": 1.72, "volume": 1711155.0}, {"date": "2024-07-02", "close": 1.71, "volume": 1335722.0}, {"date": "2024-07-03", "close": 1.73, "volume": 600943.0}, {"date": "2024-07-05", "close": 1.66, "volume": 1959038.0}, {"date": "2024-07-08", "close": 1.8, "volume": 3065025.0}, {"date": "2024-07-09", "close": 1.81, "volume": 2107058.0}, {"date": "2024-07-10", "close": 1.78, "volume": 1315394.0}, {"date": "2024-07-11", "close": 1.88, "volume": 3086324.0}, {"date": "2024-07-12", "close": 1.9, "volume": 1588278.0}, {"date": "2024-07-15", "close": 1.96, "volume": 3003784.0}, {"date": "2024-07-16", "close": 1.97, "volume": 2120736.0}, {"date": "2024-07-17", "close": 1.99, "volume": 3048651.0}, {"date": "2024-07-18", "close": 1.96, "volume": 2592121.0}, {"date": "2024-07-19", "close": 1.92, "volume": 1634105.0}, {"date": "2024-07-22", "close": 1.94, "volume": 1374914.0}, {"date": "2024-07-23", "close": 1.9, "volume": 1086772.0}, {"date": "2024-07-24", "close": 1.88, "volume": 1100107.0}, {"date": "2024-07-25", "close": 1.95, "volume": 2399445.0}, {"date": "2024-07-26", "close": 1.92, "volume": 1397820.0}, {"date": "2024-07-29", "close": 1.89, "volume": 1498112.0}, {"date": "2024-07-30", "close": 1.9, "volume": 842038.0}, {"date": "2024-07-31", "close": 1.97, "volume": 1513378.0}, {"date": "2024-08-01", "close": 1.85, "volume": 1495182.0}, {"date": "2024-08-02", "close": 1.7, "volume": 1802642.0}, {"date": "2024-08-05", "close": 1.65, "volume": 2691198.0}, {"date": "2024-08-06", "close": 1.71, "volume": 1709544.0}, {"date": "2024-08-07", "close": 1.67, "volume": 2151856.0}, {"date": "2024-08-08", "close": 1.84, "volume": 1827650.0}, {"date": "2024-08-09", "close": 1.77, "volume": 956821.0}, {"date": "2024-08-12", "close": 1.86, "volume": 1494203.0}, {"date": "2024-08-13", "close": 1.87, "volume": 1387408.0}, {"date": "2024-08-14", "close": 1.82, "volume": 880645.0}, {"date": "2024-08-15", "close": 1.88, "volume": 983129.0}, {"date": "2024-08-16", "close": 1.86, "volume": 724014.0}, {"date": "2024-08-19", "close": 1.9, "volume": 1097842.0}, {"date": "2024-08-20", "close": 1.84, "volume": 1086779.0}, {"date": "2024-08-21", "close": 1.83, "volume": 625653.0}, {"date": "2024-08-22", "close": 1.82, "volume": 732168.0}, {"date": "2024-08-23", "close": 1.89, "volume": 1119988.0}, {"date": "2024-08-26", "close": 1.93, "volume": 1280392.0}, {"date": "2024-08-27", "close": 1.84, "volume": 1223049.0}, {"date": "2024-08-28", "close": 1.83, "volume": 1026405.0}, {"date": "2024-08-29", "close": 1.89, "volume": 1160165.0}, {"date": "2024-08-30", "close": 1.85, "volume": 564844.0}, {"date": "2024-09-03", "close": 1.72, "volume": 1297521.0}, {"date": "2024-09-04", "close": 1.62, "volume": 1723448.0}, {"date": "2024-09-05", "close": 1.62, "volume": 1537664.0}, {"date": "2024-09-06", "close": 1.58, "volume": 1495709.0}, {"date": "2024-09-09", "close": 1.65, "volume": 2781749.0}, {"date": "2024-09-10", "close": 1.59, "volume": 1981209.0}, {"date": "2024-09-11", "close": 1.65, "volume": 1642487.0}, {"date": "2024-09-12", "close": 1.68, "volume": 1307318.0}, {"date": "2024-09-13", "close": 1.72, "volume": 1233376.0}, {"date": "2024-09-16", "close": 1.74, "volume": 1463038.0}, {"date": "2024-09-17", "close": 1.77, "volume": 1513930.0}, {"date": "2024-09-18", "close": 1.75, "volume": 1806503.0}, {"date": "2024-09-19", "close": 1.71, "volume": 1412792.0}, {"date": "2024-09-20", "close": 1.67, "volume": 6263497.0}, {"date": "2024-09-23", "close": 1.65, "volume": 1304108.0}, {"date": "2024-09-24", "close": 1.69, "volume": 1418472.0}, {"date": "2024-09-25", "close": 1.6, "volume": 2431298.0}, {"date": "2024-09-26", "close": 1.61, "volume": 1967088.0}, {"date": "2024-09-27", "close": 1.6, "volume": 2220314.0}, {"date": "2024-09-30", "close": 1.6, "volume": 2078027.0}, {"date": "2024-10-01", "close": 1.64, "volume": 2450326.0}, {"date": "2024-10-02", "close": 1.68, "volume": 2176843.0}, {"date": "2024-10-03", "close": 1.8, "volume": 2395149.0}, {"date": "2024-10-04", "close": 1.74, "volume": 2819248.0}, {"date": "2024-10-07", "close": 1.74, "volume": 2359648.0}, {"date": "2024-10-08", "close": 1.67, "volume": 1873740.0}, {"date": "2024-10-09", "close": 1.61, "volume": 2533270.0}, {"date": "2024-10-10", "close": 1.65, "volume": 2012147.0}, {"date": "2024-10-11", "close": 1.68, "volume": 1547667.0}, {"date": "2024-10-14", "close": 1.62, "volume": 947906.0}, {"date": "2024-10-15", "close": 1.56, "volume": 2242038.0}, {"date": "2024-10-16", "close": 1.58, "volume": 2038522.0}, {"date": "2024-10-17", "close": 1.56, "volume": 1344916.0}, {"date": "2024-10-18", "close": 1.53, "volume": 2363372.0}, {"date": "2024-10-21", "close": 1.51, "volume": 2445612.0}, {"date": "2024-10-22", "close": 1.52, "volume": 1219400.0}, {"date": "2024-10-23", "close": 1.49, "volume": 1611628.0}, {"date": "2024-10-24", "close": 1.49, "volume": 2046550.0}, {"date": "2024-10-25", "close": 1.51, "volume": 1762408.0}, {"date": "2024-10-28", "close": 1.54, "volume": 2413869.0}, {"date": "2024-10-29", "close": 1.5, "volume": 1041752.0}, {"date": "2024-10-30", "close": 1.51, "volume": 1313614.0}, {"date": "2024-10-31", "close": 1.48, "volume": 913554.0}, {"date": "2024-11-01", "close": 1.47, "volume": 1707837.0}, {"date": "2024-11-04", "close": 1.46, "volume": 1869827.0}, {"date": "2024-11-05", "close": 1.52, "volume": 1552352.0}, {"date": "2024-11-06", "close": 1.61, "volume": 2914876.0}, {"date": "2024-11-07", "close": 1.74, "volume": 5485050.0}, {"date": "2024-11-08", "close": 1.55, "volume": 3185206.0}, {"date": "2024-11-11", "close": 1.58, "volume": 2155432.0}, {"date": "2024-11-12", "close": 1.52, "volume": 2260776.0}, {"date": "2024-11-13", "close": 1.52, "volume": 1445300.0}, {"date": "2024-11-14", "close": 1.54, "volume": 1057645.0}, {"date": "2024-11-15", "close": 1.53, "volume": 1732272.0}, {"date": "2024-11-18", "close": 1.57, "volume": 863237.0}, {"date": "2024-11-19", "close": 1.54, "volume": 1708824.0}, {"date": "2024-11-20", "close": 1.54, "volume": 1522304.0}, {"date": "2024-11-21", "close": 1.59, "volume": 2197915.0}, {"date": "2024-11-22", "close": 1.6, "volume": 1385811.0}, {"date": "2024-11-25", "close": 1.54, "volume": 2404946.0}, {"date": "2024-11-26", "close": 1.49, "volume": 1555069.0}, {"date": "2024-11-27", "close": 1.5, "volume": 1037206.0}, {"date": "2024-11-29", "close": 1.53, "volume": 813376.0}, {"date": "2024-12-02", "close": 1.53, "volume": 1316569.0}, {"date": "2024-12-03", "close": 1.5, "volume": 1388479.0}, {"date": "2024-12-04", "close": 1.46, "volume": 1469099.0}, {"date": "2024-12-05", "close": 1.46, "volume": 1664510.0}, {"date": "2024-12-06", "close": 1.38, "volume": 2331612.0}, {"date": "2024-12-09", "close": 1.41, "volume": 3511889.0}, {"date": "2024-12-10", "close": 1.43, "volume": 1310913.0}, {"date": "2024-12-11", "close": 1.42, "volume": 1205795.0}, {"date": "2024-12-12", "close": 1.41, "volume": 2704972.0}, {"date": "2024-12-13", "close": 1.39, "volume": 862369.0}, {"date": "2024-12-16", "close": 1.33, "volume": 3026305.0}, {"date": "2024-12-17", "close": 1.32, "volume": 1703819.0}, {"date": "2024-12-18", "close": 1.27, "volume": 2253922.0}, {"date": "2024-12-19", "close": 1.25, "volume": 1931149.0}, {"date": "2024-12-20", "close": 1.25, "volume": 2522280.0}, {"date": "2024-12-23", "close": 1.22, "volume": 2502560.0}, {"date": "2024-12-24", "close": 1.28, "volume": 1251916.0}, {"date": "2024-12-26", "close": 1.26, "volume": 1557147.0}, {"date": "2024-12-27", "close": 1.25, "volume": 3130456.0}, {"date": "2024-12-30", "close": 1.33, "volume": 2849473.0}, {"date": "2024-12-31", "close": 1.36, "volume": 2043170.0}, {"date": "2025-01-02", "close": 1.4, "volume": 2536612.0}, {"date": "2025-01-03", "close": 1.44, "volume": 1509723.0}, {"date": "2025-01-06", "close": 1.43, "volume": 2792508.0}, {"date": "2025-01-07", "close": 1.42, "volume": 1836195.0}, {"date": "2025-01-08", "close": 1.48, "volume": 2531190.0}, {"date": "2025-01-10", "close": 1.48, "volume": 3343310.0}, {"date": "2025-01-13", "close": 1.5, "volume": 1972096.0}, {"date": "2025-01-14", "close": 1.48, "volume": 1287603.0}, {"date": "2025-01-15", "close": 1.51, "volume": 1601922.0}, {"date": "2025-01-16", "close": 1.46, "volume": 1131738.0}, {"date": "2025-01-17", "close": 1.48, "volume": 1299646.0}, {"date": "2025-01-21", "close": 1.48, "volume": 2146324.0}, {"date": "2025-01-22", "close": 1.41, "volume": 1425357.0}, {"date": "2025-01-23", "close": 1.44, "volume": 1528772.0}, {"date": "2025-01-24", "close": 1.39, "volume": 1499649.0}, {"date": "2025-01-27", "close": 1.37, "volume": 1196279.0}, {"date": "2025-01-28", "close": 1.33, "volume": 1517565.0}, {"date": "2025-01-29", "close": 1.38, "volume": 1080108.0}, {"date": "2025-01-30", "close": 1.34, "volume": 996782.0}, {"date": "2025-01-31", "close": 1.3, "volume": 2387535.0}, {"date": "2025-02-03", "close": 1.32, "volume": 1764281.0}, {"date": "2025-02-04", "close": 1.32, "volume": 1453570.0}, {"date": "2025-02-05", "close": 1.31, "volume": 1258617.0}, {"date": "2025-02-06", "close": 1.29, "volume": 1190920.0}, {"date": "2025-02-07", "close": 1.27, "volume": 1227169.0}, {"date": "2025-02-10", "close": 1.32, "volume": 1147967.0}, {"date": "2025-02-11", "close": 1.35, "volume": 1544531.0}, {"date": "2025-02-12", "close": 1.31, "volume": 1530427.0}, {"date": "2025-02-13", "close": 1.32, "volume": 1289373.0}, {"date": "2025-02-14", "close": 1.36, "volume": 867908.0}, {"date": "2025-02-18", "close": 1.36, "volume": 1138208.0}, {"date": "2025-02-19", "close": 1.38, "volume": 1122682.0}, {"date": "2025-02-20", "close": 1.41, "volume": 1634196.0}, {"date": "2025-02-21", "close": 1.32, "volume": 1957057.0}, {"date": "2025-02-24", "close": 1.34, "volume": 1202961.0}, {"date": "2025-02-25", "close": 1.27, "volume": 1972015.0}, {"date": "2025-02-26", "close": 1.28, "volume": 1841820.0}, {"date": "2025-02-27", "close": 1.29, "volume": 2049287.0}, {"date": "2025-02-28", "close": 1.28, "volume": 2591762.0}, {"date": "2025-03-03", "close": 1.2, "volume": 4083244.0}, {"date": "2025-03-04", "close": 1.21, "volume": 2390610.0}, {"date": "2025-03-05", "close": 1.2, "volume": 2788065.0}, {"date": "2025-03-06", "close": 1.12, "volume": 3003810.0}, {"date": "2025-03-07", "close": 1.09, "volume": 3945993.0}, {"date": "2025-03-10", "close": 1.1, "volume": 3212729.0}, {"date": "2025-03-11", "close": 1.09, "volume": 2404591.0}, {"date": "2025-03-12", "close": 1.16, "volume": 1846350.0}, {"date": "2025-03-13", "close": 1.13, "volume": 1792092.0}, {"date": "2025-03-14", "close": 1.17, "volume": 1396597.0}, {"date": "2025-03-17", "close": 1.21, "volume": 2043815.0}, {"date": "2025-03-18", "close": 1.23, "volume": 1618007.0}, {"date": "2025-03-19", "close": 1.24, "volume": 935419.0}, {"date": "2025-03-20", "close": 1.24, "volume": 922219.0}, {"date": "2025-03-21", "close": 1.19, "volume": 2235174.0}, {"date": "2025-03-24", "close": 1.2, "volume": 691202.0}, {"date": "2025-03-25", "close": 1.15, "volume": 1207808.0}, {"date": "2025-03-26", "close": 1.22, "volume": 1192182.0}, {"date": "2025-03-27", "close": 1.2, "volume": 756636.0}, {"date": "2025-03-28", "close": 1.16, "volume": 811288.0}, {"date": "2025-03-31", "close": 1.15, "volume": 2905681.0}, {"date": "2025-04-01", "close": 1.16, "volume": 1600215.0}, {"date": "2025-04-02", "close": 1.17, "volume": 816425.0}, {"date": "2025-04-03", "close": 1.07, "volume": 3068757.0}, {"date": "2025-04-04", "close": 0.9394, "volume": 5104851.0}, {"date": "2025-04-07", "close": 0.9404, "volume": 4467893.0}, {"date": "2025-04-08", "close": 0.81, "volume": 2152678.0}, {"date": "2025-04-09", "close": 0.9036, "volume": 4140532.0}, {"date": "2025-04-10", "close": 0.8362, "volume": 1535431.0}, {"date": "2025-04-11", "close": 0.8624, "volume": 1388841.0}, {"date": "2025-04-14", "close": 0.8, "volume": 3314128.0}, {"date": "2025-04-15", "close": 0.8183, "volume": 1959505.0}, {"date": "2025-04-16", "close": 0.8362, "volume": 2846686.0}, {"date": "2025-04-17", "close": 0.8982, "volume": 2443785.0}, {"date": "2025-04-21", "close": 0.8814, "volume": 3102558.0}, {"date": "2025-04-22", "close": 0.91, "volume": 1555891.0}, {"date": "2025-04-23", "close": 0.86, "volume": 3883305.0}, {"date": "2025-04-24", "close": 0.8981, "volume": 1528104.0}, {"date": "2025-04-25", "close": 0.9167, "volume": 2423768.0}, {"date": "2025-04-28", "close": 0.9317, "volume": 2133266.0}, {"date": "2025-04-29", "close": 0.9153, "volume": 2077391.0}, {"date": "2025-04-30", "close": 0.8861, "volume": 1216859.0}, {"date": "2025-05-01", "close": 0.9, "volume": 1173064.0}, {"date": "2025-05-02", "close": 0.92, "volume": 1427190.0}, {"date": "2025-05-05", "close": 0.8726, "volume": 1033178.0}, {"date": "2025-05-06", "close": 0.86, "volume": 1243208.0}, {"date": "2025-05-07", "close": 0.8501, "volume": 1122655.0}, {"date": "2025-05-08", "close": 0.82, "volume": 2893119.0}, {"date": "2025-05-09", "close": 0.8475, "volume": 1291247.0}, {"date": "2025-05-12", "close": 0.8738, "volume": 3524452.0}, {"date": "2025-05-13", "close": 0.9184, "volume": 2620415.0}, {"date": "2025-05-14", "close": 0.883, "volume": 2775348.0}, {"date": "2025-05-15", "close": 0.8365, "volume": 3375106.0}, {"date": "2025-05-16", "close": 0.8227, "volume": 2664377.0}, {"date": "2025-05-19", "close": 0.83, "volume": 1870133.0}, {"date": "2025-05-20", "close": 0.785, "volume": 5163337.0}, {"date": "2025-05-21", "close": 0.7519, "volume": 3084099.0}, {"date": "2025-05-22", "close": 0.745, "volume": 2258049.0}, {"date": "2025-05-23", "close": 0.7895, "volume": 1798826.0}, {"date": "2025-05-27", "close": 0.79, "volume": 3660044.0}, {"date": "2025-05-28", "close": 0.7637, "volume": 2697379.0}, {"date": "2025-05-29", "close": 0.7437, "volume": 1710038.0}, {"date": "2025-05-30", "close": 0.7376, "volume": 3167507.0}, {"date": "2025-06-02", "close": 0.7575, "volume": 4050445.0}, {"date": "2025-06-03", "close": 0.7688, "volume": 3677609.0}, {"date": "2025-06-04", "close": 0.7586, "volume": 2187345.0}, {"date": "2025-06-05", "close": 0.7381, "volume": 3016043.0}, {"date": "2025-06-06", "close": 0.7722, "volume": 1881463.0}, {"date": "2025-06-09", "close": 0.782, "volume": 1254171.0}, {"date": "2025-06-10", "close": 0.8012, "volume": 3909201.0}, {"date": "2025-06-11", "close": 0.8183, "volume": 4119176.0}, {"date": "2025-06-12", "close": 0.8425, "volume": 2116438.0}, {"date": "2025-06-13", "close": 0.8668, "volume": 22536040.0}, {"date": "2025-06-16", "close": 0.8183, "volume": 7058965.0}, {"date": "2025-06-17", "close": 0.8915, "volume": 7641605.0}, {"date": "2025-06-18", "close": 0.8616, "volume": 4926698.0}, {"date": "2025-06-20", "close": 0.8005, "volume": 4719731.0}, {"date": "2025-06-23", "close": 0.7856, "volume": 8262778.0}, {"date": "2025-06-24", "close": 0.7609, "volume": 4235761.0}, {"date": "2025-06-25", "close": 0.77, "volume": 3059047.0}, {"date": "2025-06-26", "close": 0.7766, "volume": 2932521.0}, {"date": "2025-06-27", "close": 0.75, "volume": 25233370.0}, {"date": "2025-06-30", "close": 0.794, "volume": 4962075.0}, {"date": "2025-07-01", "close": 0.7909, "volume": 4975072.0}, {"date": "2025-07-02", "close": 0.8108, "volume": 4701610.0}, {"date": "2025-07-03", "close": 0.791, "volume": 1937040.0}, {"date": "2025-07-07", "close": 0.779, "volume": 5686672.0}, {"date": "2025-07-08", "close": 0.7804, "volume": 2923009.0}, {"date": "2025-07-09", "close": 0.784, "volume": 1480568.0}, {"date": "2025-07-10", "close": 0.7839, "volume": 3086755.0}, {"date": "2025-07-11", "close": 0.8175, "volume": 3894343.0}, {"date": "2025-07-14", "close": 0.7864, "volume": 1606675.0}, {"date": "2025-07-15", "close": 0.752, "volume": 2986734.0}, {"date": "2025-07-16", "close": 0.7436, "volume": 2517474.0}, {"date": "2025-07-17", "close": 0.749, "volume": 1975235.0}, {"date": "2025-07-18", "close": 0.7501, "volume": 2472298.0}, {"date": "2025-07-21", "close": 0.77, "volume": 2706443.0}, {"date": "2025-07-22", "close": 0.7928, "volume": 3071868.0}, {"date": "2025-07-23", "close": 0.828, "volume": 3176239.0}, {"date": "2025-07-24", "close": 0.7965, "volume": 2568665.0}, {"date": "2025-07-25", "close": 0.7988, "volume": 1439899.0}, {"date": "2025-07-28", "close": 0.8276, "volume": 2383503.0}, {"date": "2025-07-29", "close": 0.8209, "volume": 2848834.0}, {"date": "2025-07-30", "close": 0.7734, "volume": 2212710.0}, {"date": "2025-07-31", "close": 0.7635, "volume": 2581699.0}, {"date": "2025-08-01", "close": 0.7283, "volume": 4188400.0}, {"date": "2025-08-04", "close": 0.75, "volume": 1543510.0}, {"date": "2025-08-05", "close": 0.7438, "volume": 2809265.0}, {"date": "2025-08-06", "close": 0.735, "volume": 3921488.0}, {"date": "2025-08-07", "close": 0.75, "volume": 2963999.0}, {"date": "2025-08-08", "close": 0.797, "volume": 5884595.0}, {"date": "2025-08-11", "close": 0.8099, "volume": 3385736.0}, {"date": "2025-08-12", "close": 0.82, "volume": 5266728.0}, {"date": "2025-08-13", "close": 0.8137, "volume": 3299282.0}, {"date": "2025-08-14", "close": 0.9217, "volume": 6985770.0}, {"date": "2025-08-15", "close": 0.9315, "volume": 4951785.0}, {"date": "2025-08-18", "close": 0.9625, "volume": 3389754.0}, {"date": "2025-08-19", "close": 0.8805, "volume": 2514467.0}, {"date": "2025-08-20", "close": 0.9361, "volume": 3615736.0}, {"date": "2025-08-21", "close": 0.93, "volume": 1850071.0}, {"date": "2025-08-22", "close": 0.9569, "volume": 1998355.0}, {"date": "2025-08-25", "close": 0.9813, "volume": 2513894.0}, {"date": "2025-08-26", "close": 1.06, "volume": 4535345.0}, {"date": "2025-08-27", "close": 1.1, "volume": 4275030.0}, {"date": "2025-08-28", "close": 1.1, "volume": 2504781.0}, {"date": "2025-08-29", "close": 1.09, "volume": 1643115.0}, {"date": "2025-09-02", "close": 1.06, "volume": 2107579.0}, {"date": "2025-09-03", "close": 0.9821, "volume": 2780799.0}, {"date": "2025-09-04", "close": 0.9948, "volume": 3715437.0}, {"date": "2025-09-05", "close": 1.0, "volume": 2611910.0}, {"date": "2025-09-08", "close": 0.98, "volume": 2320267.0}, {"date": "2025-09-09", "close": 0.9836, "volume": 1432013.0}, {"date": "2025-09-10", "close": 1.04, "volume": 2004813.0}, {"date": "2025-09-11", "close": 1.02, "volume": 1644748.0}, {"date": "2025-09-12", "close": 1.06, "volume": 1765501.0}, {"date": "2025-09-15", "close": 1.01, "volume": 3436083.0}, {"date": "2025-09-16", "close": 1.06, "volume": 2640071.0}, {"date": "2025-09-17", "close": 1.05, "volume": 2458314.0}, {"date": "2025-09-18", "close": 1.05, "volume": 1646002.0}, {"date": "2025-09-19", "close": 0.98, "volume": 6243260.0}, {"date": "2025-09-22", "close": 1.02, "volume": 1845545.0}, {"date": "2025-09-23", "close": 1.05, "volume": 2008020.0}, {"date": "2025-09-24", "close": 1.08, "volume": 2176388.0}, {"date": "2025-09-25", "close": 1.1, "volume": 1739976.0}, {"date": "2025-09-26", "close": 1.14, "volume": 4093224.0}, {"date": "2025-09-29", "close": 1.1, "volume": 2893978.0}, {"date": "2025-09-30", "close": 1.09, "volume": 2172716.0}, {"date": "2025-10-01", "close": 1.08, "volume": 2421050.0}, {"date": "2025-10-02", "close": 1.05, "volume": 2212668.0}, {"date": "2025-10-03", "close": 1.1, "volume": 3033033.0}, {"date": "2025-10-06", "close": 1.13, "volume": 3224628.0}, {"date": "2025-10-07", "close": 1.12, "volume": 2608021.0}, {"date": "2025-10-08", "close": 1.13, "volume": 1707941.0}, {"date": "2025-10-09", "close": 1.13, "volume": 2274560.0}, {"date": "2025-10-10", "close": 1.02, "volume": 5412420.0}, {"date": "2025-10-13", "close": 1.06, "volume": 1891831.0}, {"date": "2025-10-14", "close": 1.01, "volume": 2613464.0}, {"date": "2025-10-15", "close": 1.03, "volume": 2992260.0}, {"date": "2025-10-16", "close": 0.9413, "volume": 5058556.0}, {"date": "2025-10-17", "close": 0.9159, "volume": 2886605.0}, {"date": "2025-10-20", "close": 0.935, "volume": 1501416.0}, {"date": "2025-10-21", "close": 0.9391, "volume": 1739710.0}, {"date": "2025-10-22", "close": 0.9322, "volume": 1063158.0}, {"date": "2025-10-23", "close": 1.04, "volume": 4490274.0}, {"date": "2025-10-24", "close": 1.03, "volume": 1621816.0}, {"date": "2025-10-27", "close": 1.0, "volume": 1934878.0}, {"date": "2025-10-28", "close": 0.9874, "volume": 3672794.0}, {"date": "2025-10-29", "close": 0.9766, "volume": 2309255.0}, {"date": "2025-10-30", "close": 0.9473, "volume": 1685278.0}, {"date": "2025-10-31", "close": 0.9549, "volume": 923673.0}, {"date": "2025-11-03", "close": 0.9525, "volume": 1583550.0}, {"date": "2025-11-04", "close": 0.9187, "volume": 1905321.0}, {"date": "2025-11-05", "close": 0.962, "volume": 1733178.0}, {"date": "2025-11-06", "close": 0.945, "volume": 2261878.0}, {"date": "2025-11-07", "close": 0.942, "volume": 1847875.0}, {"date": "2025-11-10", "close": 0.9863, "volume": 2567162.0}, {"date": "2025-11-11", "close": 1.05, "volume": 2051998.0}, {"date": "2025-11-12", "close": 1.01, "volume": 1816172.0}, {"date": "2025-11-13", "close": 1.0, "volume": 1158175.0}, {"date": "2025-11-14", "close": 0.985, "volume": 2013195.0}, {"date": "2025-11-17", "close": 0.94, "volume": 1625843.0}, {"date": "2025-11-18", "close": 0.9548, "volume": 1680465.0}, {"date": "2025-11-19", "close": 0.933, "volume": 1241331.0}, {"date": "2025-11-20", "close": 0.9199, "volume": 1915180.0}, {"date": "2025-11-21", "close": 0.9005, "volume": 2113343.0}, {"date": "2025-11-24", "close": 0.9124, "volume": 1763520.0}, {"date": "2025-11-25", "close": 0.8853, "volume": 1184200.0}, {"date": "2025-11-26", "close": 0.8833, "volume": 1082998.0}, {"date": "2025-11-28", "close": 0.9124, "volume": 571316.0}, {"date": "2025-12-01", "close": 0.9339, "volume": 1433350.0}, {"date": "2025-12-02", "close": 0.905, "volume": 1096960.0}, {"date": "2025-12-03", "close": 0.94, "volume": 1061433.0}, {"date": "2025-12-04", "close": 0.94, "volume": 933351.0}, {"date": "2025-12-05", "close": 0.9406, "volume": 1139049.0}, {"date": "2025-12-08", "close": 0.9318, "volume": 765631.0}, {"date": "2025-12-09", "close": 0.919, "volume": 628654.0}, {"date": "2025-12-10", "close": 0.9049, "volume": 780601.0}, {"date": "2025-12-11", "close": 0.892, "volume": 884669.0}, {"date": "2025-12-12", "close": 0.8785, "volume": 1715268.0}, {"date": "2025-12-15", "close": 0.8558, "volume": 1329480.0}, {"date": "2025-12-16", "close": 0.8378, "volume": 1774690.0}, {"date": "2025-12-17", "close": 0.8549, "volume": 1341332.0}, {"date": "2025-12-18", "close": 0.8633, "volume": 1082028.0}, {"date": "2025-12-19", "close": 0.8549, "volume": 1286326.0}, {"date": "2025-12-22", "close": 0.85, "volume": 1468346.0}, {"date": "2025-12-23", "close": 0.869, "volume": 1180700.0}, {"date": "2025-12-24", "close": 0.8794, "volume": 551895.0}, {"date": "2025-12-26", "close": 0.8671, "volume": 742187.0}, {"date": "2025-12-29", "close": 0.879, "volume": 910468.0}, {"date": "2025-12-30", "close": 0.8751, "volume": 1508439.0}, {"date": "2025-12-31", "close": 0.87, "volume": 1149319.0}, {"date": "2026-01-02", "close": 0.9056, "volume": 1160409.0}, {"date": "2026-01-05", "close": 0.9073, "volume": 2708875.0}, {"date": "2026-01-06", "close": 0.8915, "volume": 875859.0}, {"date": "2026-01-07", "close": 0.8799, "volume": 1987169.0}, {"date": "2026-01-08", "close": 0.925, "volume": 1603331.0}, {"date": "2026-01-09", "close": 0.9245, "volume": 1390779.0}, {"date": "2026-01-12", "close": 0.9378, "volume": 1211957.0}, {"date": "2026-01-13", "close": 0.9425, "volume": 1942125.0}, {"date": "2026-01-14", "close": 0.973, "volume": 2964371.0}, {"date": "2026-01-15", "close": 0.97, "volume": 1661833.0}, {"date": "2026-01-16", "close": 0.97, "volume": 1261916.0}, {"date": "2026-01-20", "close": 0.9424, "volume": 2320830.0}, {"date": "2026-01-21", "close": 0.98, "volume": 1741742.0}, {"date": "2026-01-22", "close": 1.0, "volume": 1673596.0}, {"date": "2026-01-23", "close": 1.03, "volume": 3251577.0}, {"date": "2026-01-26", "close": 1.1, "volume": 3987791.0}, {"date": "2026-01-27", "close": 1.1, "volume": 2898364.0}, {"date": "2026-01-28", "close": 1.09, "volume": 2145066.0}, {"date": "2026-01-29", "close": 1.16, "volume": 6503658.0}, {"date": "2026-01-30", "close": 1.19, "volume": 8793676.0}, {"date": "2026-02-02", "close": 1.14, "volume": 6358538.0}, {"date": "2026-02-03", "close": 1.19, "volume": 6722279.0}, {"date": "2026-02-04", "close": 1.22, "volume": 6199578.0}, {"date": "2026-02-05", "close": 1.19, "volume": 4440130.0}, {"date": "2026-02-06", "close": 1.24, "volume": 2799875.0}, {"date": "2026-02-09", "close": 1.33, "volume": 4818286.0}, {"date": "2026-02-10", "close": 1.34, "volume": 4093059.0}, {"date": "2026-02-11", "close": 1.31, "volume": 3079760.0}, {"date": "2026-02-12", "close": 1.21, "volume": 4085379.0}, {"date": "2026-02-13", "close": 1.27, "volume": 2848780.0}, {"date": "2026-02-17", "close": 1.26, "volume": 3925124.0}, {"date": "2026-02-18", "close": 1.34, "volume": 2212948.0}, {"date": "2026-02-19", "close": 1.38, "volume": 2826248.0}, {"date": "2026-02-20", "close": 1.38, "volume": 2506179.0}, {"date": "2026-02-23", "close": 1.3, "volume": 3569853.0}, {"date": "2026-02-24", "close": 1.3, "volume": 1980580.0}, {"date": "2026-02-25", "close": 1.29, "volume": 2358573.0}, {"date": "2026-02-26", "close": 1.33, "volume": 2386378.0}, {"date": "2026-02-27", "close": 1.41, "volume": 3675537.0}, {"date": "2026-03-02", "close": 1.51, "volume": 16038150.0}, {"date": "2026-03-03", "close": 1.47, "volume": 11571810.0}, {"date": "2026-03-04", "close": 1.5, "volume": 7719479.0}, {"date": "2026-03-05", "close": 1.55, "volume": 7913021.0}, {"date": "2026-03-06", "close": 1.54, "volume": 7805864.0}, {"date": "2026-03-09", "close": 1.5, "volume": 9136292.0}, {"date": "2026-03-10", "close": 1.43, "volume": 5819000.0}, {"date": "2026-03-11", "close": 1.44, "volume": 3336863.0}, {"date": "2026-03-12", "close": 1.52, "volume": 5054653.0}, {"date": "2026-03-13", "close": 1.5, "volume": 5160007.0}, {"date": "2026-03-16", "close": 1.46, "volume": 4131148.0}, {"date": "2026-03-17", "close": 1.48, "volume": 4592622.0}, {"date": "2026-03-18", "close": 1.52, "volume": 5372784.0}, {"date": "2026-03-19", "close": 1.51, "volume": 7434323.0}, {"date": "2026-03-20", "close": 1.5, "volume": 6153944.0}, {"date": "2026-03-23", "close": 1.44, "volume": 4417598.0}, {"date": "2026-03-24", "close": 1.54, "volume": 4529048.0}, {"date": "2026-03-25", "close": 1.55, "volume": 5855288.0}, {"date": "2026-03-26", "close": 1.59, "volume": 7731220.0}, {"date": "2026-03-27", "close": 1.58, "volume": 3923012.0}, {"date": "2026-03-30", "close": 1.61, "volume": 9284718.0}, {"date": "2026-03-31", "close": 1.53, "volume": 8631677.0}, {"date": "2026-04-01", "close": 1.4, "volume": 8187431.0}, {"date": "2026-04-02", "close": 1.49, "volume": 6692514.0}, {"date": "2026-04-06", "close": 1.56, "volume": 4597390.0}, {"date": "2026-04-07", "close": 1.57, "volume": 3664777.0}, {"date": "2026-04-08", "close": 1.42, "volume": 7307854.0}, {"date": "2026-04-09", "close": 1.36, "volume": 2792861.0}, {"date": "2026-04-10", "close": 1.35, "volume": 5047972.0}, {"date": "2026-04-13", "close": 1.38, "volume": 3600806.0}, {"date": "2026-04-14", "close": 1.31, "volume": 3991004.0}, {"date": "2026-04-15", "close": 1.31, "volume": 2569688.0}, {"date": "2026-04-16", "close": 1.32, "volume": 2007549.0}, {"date": "2026-04-17", "close": 1.25, "volume": 5852924.0}, {"date": "2026-04-20", "close": 1.31, "volume": 2341086.0}, {"date": "2026-04-21", "close": 1.42, "volume": 3838682.0}, {"date": "2026-04-22", "close": 1.47, "volume": 2574702.0}, {"date": "2026-04-23", "close": 1.53, "volume": 3507592.0}, {"date": "2026-04-24", "close": 1.52, "volume": 2026143.0}, {"date": "2026-04-27", "close": 1.58, "volume": 4555141.0}, {"date": "2026-04-28", "close": 1.68, "volume": 5754100.0}, {"date": "2026-04-29", "close": 1.86, "volume": 9083850.0}, {"date": "2026-04-30", "close": 1.88, "volume": 4890919.0}, {"date": "2026-05-01", "close": 1.82, "volume": 3450911.0}, {"date": "2026-05-04", "close": 1.94, "volume": 4042984.0}, {"date": "2026-05-05", "close": 1.98, "volume": 5713357.0}, {"date": "2026-05-06", "close": 1.8, "volume": 5437263.0}, {"date": "2026-05-07", "close": 1.65, "volume": 5623149.0}, {"date": "2026-05-08", "close": 1.61, "volume": 2917426.0}, {"date": "2026-05-11", "close": 1.65, "volume": 4881349.0}, {"date": "2026-05-12", "close": 1.78, "volume": 6687815.0}, {"date": "2026-05-13", "close": 1.26, "volume": 39533640.0}, {"date": "2026-05-14", "close": 1.33, "volume": 9276603.0}, {"date": "2026-05-15", "close": 1.36, "volume": 8312210.0}, {"date": "2026-05-18", "close": 1.34, "volume": 4807474.0}, {"date": "2026-05-19", "close": 1.4, "volume": 4931498.0}, {"date": "2026-05-20", "close": 1.36, "volume": 3837195.0}, {"date": "2026-05-21", "close": 1.36, "volume": 3839385.0}, {"date": "2026-05-22", "close": 1.38, "volume": 2673029.0}, {"date": "2026-05-26", "close": 1.32, "volume": 4718779.0}, {"date": "2026-05-27", "close": 1.29, "volume": 4055873.0}, {"date": "2026-05-28", "close": 1.33, "volume": 4667681.0}, {"date": "2026-05-29", "close": 1.29, "volume": 3686065.0}, {"date": "2026-06-01", "close": 1.32, "volume": 5492826.0}, {"date": "2026-06-02", "close": 1.36, "volume": 6855841.0}, {"date": "2026-06-03", "close": 1.35, "volume": 2736166.0}, {"date": "2026-06-04", "close": 1.35, "volume": 2846196.0}, {"date": "2026-06-05", "close": 1.26, "volume": 3537555.0}, {"date": "2026-06-08", "close": 1.27, "volume": 3095009.0}, {"date": "2026-06-09", "close": 1.26, "volume": 3611393.0}, {"date": "2026-06-10", "close": 1.29, "volume": 3229197.0}, {"date": "2026-06-11", "close": 1.26, "volume": 4019275.0}, {"date": "2026-06-12", "close": 1.29, "volume": 3519163.0}, {"date": "2026-06-15", "close": 1.17, "volume": 7918906.0}, {"date": "2026-06-16", "close": 1.12, "volume": 4090794.0}, {"date": "2026-06-17", "close": 1.15, "volume": 4554881.0}, {"date": "2026-06-18", "close": 1.14, "volume": 8134221.0}, {"date": "2026-06-22", "close": 1.13, "volume": 3566700.0}, {"date": "2026-06-23", "close": 1.13, "volume": 3738789.0}, {"date": "2026-06-24", "close": 1.07, "volume": 5815318.0}, {"date": "2026-06-25", "close": 1.04, "volume": 5987822.0}, {"date": "2026-06-26", "close": 1.07, "volume": 30477720.0}, {"date": "2026-06-29", "close": 1.1, "volume": 6345578.0}, {"date": "2026-06-30", "close": 1.08, "volume": 4942521.0}, {"date": "2026-07-01", "close": 1.09, "volume": 5516035.0}, {"date": "2026-07-02", "close": 1.07, "volume": 5218982.0}, {"date": "2026-07-06", "close": 1.04, "volume": 5804290.0}, {"date": "2026-07-07", "close": 1.11, "volume": 7577780.0}, {"date": "2026-07-08", "close": 1.14, "volume": 7591316.0}, {"date": "2026-07-09", "close": 1.12, "volume": 6528482.0}, {"date": "2026-07-10", "close": 1.13, "volume": 5749731.0}, {"date": "2026-07-13", "close": 1.17, "volume": 6832688.0}, {"date": "2026-07-14", "close": 1.18, "volume": 4818299.0}, {"date": "2026-07-15", "close": 1.22, "volume": 6651288.0}, {"date": "2026-07-16", "close": 1.2, "volume": 4096658.0}, {"date": "2026-07-17", "close": 1.23, "volume": 2402554.0}, {"date": "2026-07-20", "close": 1.29, "volume": 6860707.0}, {"date": "2026-07-21", "close": 1.3, "volume": 3289771.0}, {"date": "2026-07-22", "close": 1.28, "volume": 2898245.0}, {"date": "2026-07-23", "close": 1.31, "volume": 3724365.0}, {"date": "2026-07-24", "close": 1.27, "volume": 2918590.0}, {"date": "2026-07-27", "close": 1.17, "volume": 2510511.0}, {"date": "2026-07-28", "close": 1.13, "volume": 2431051.0}, {"date": "2026-07-29", "close": 1.21, "volume": 4292170.0}, {"date": "2026-07-30", "close": 1.24, "volume": 3795322.0}, {"date": "2026-07-31", "close": 1.24, "volume": 3846176.0}, {"date": "2026-08-03", "close": 1.26, "volume": 3313268.0}, {"date": "2026-08-04", "close": 1.26, "volume": 4154341.0}, {"date": "2026-08-05", "close": 1.23, "volume": 3873456.0}, {"date": "2026-08-06", "close": 1.28, "volume": 6465429.0}, {"date": "2026-08-07", "close": 1.3, "volume": 3248770.0}, {"date": "2026-08-10", "close": 1.36, "volume": 2932907.0}, {"date": "2026-08-11", "close": 1.37, "volume": 2613015.0}, {"date": "2026-08-12", "close": 1.36, "volume": 2090084.0}, {"date": "2026-08-13", "close": 1.34, "volume": 1855895.0}, {"date": "2026-08-14", "close": 1.37, "volume": 1921282.0}, {"date": "2026-08-17", "close": 1.4, "volume": 4731539.0}, {"date": "2026-08-18", "close": 1.44, "volume": 3665833.0}, {"date": "2026-08-19", "close": 1.43, "volume": 5375936.0}, {"date": "2026-08-20", "close": 1.49, "volume": 3235203.0}, {"date": "2026-08-21", "close": 1.48, "volume": 2793825.0}, {"date": "2026-08-24", "close": 1.45, "volume": 2596873.0}, {"date": "2026-08-25", "close": 1.44, "volume": 3240809.0}, {"date": "2026-08-26", "close": 1.4, "volume": 2629865.0}, {"date": "2026-08-27", "close": 1.47, "volume": 4396168.0}, {"date": "2026-08-28", "close": 1.45, "volume": 2108157.0}, {"date": "2026-08-31", "close": 1.47, "volume": 2680401.0}, {"date": "2026-09-01", "close": 1.5, "volume": 3098015.0}, {"date": "2026-09-02", "close": 1.5, "volume": 4272307.0}, {"date": "2026-09-03", "close": 1.5, "volume": 2539234.0}, {"date": "2026-09-04", "close": 1.5, "volume": 2341354.0}, {"date": "2026-09-08", "close": 1.52, "volume": 4547915.0}, {"date": "2026-09-09", "close": 1.48, "volume": 4853305.0}, {"date": "2026-09-10", "close": 1.55, "volume": 6985680.0}, {"date": "2026-09-11", "close": 1.53, "volume": 3993479.0}, {"date": "2026-09-14", "close": 1.52, "volume": 5366592.0}, {"date": "2026-09-15", "close": 1.56, "volume": 5108532.0}, {"date": "2026-09-16", "close": 1.48, "volume": 3969535.0}, {"date": "2026-09-17", "close": 1.46, "volume": 3064406.0}, {"date": "2026-09-18", "close": 1.46, "volume": 12785670.0}, {"date": "2026-09-21", "close": 1.38, "volume": 4691641.0}, {"date": "2026-09-22", "close": 1.34, "volume": 2325742.0}, {"date": "2026-09-23", "close": 1.33, "volume": 2945396.0}, {"date": "2026-09-24", "close": 1.35, "volume": 2056558.0}, {"date": "2026-09-25", "close": 1.36, "volume": 2209683.0}, {"date": "2026-09-28", "close": 1.31, "volume": 2701661.0}, {"date": "2026-09-29", "close": 1.29, "volume": 3239312.0}, {"date": "2026-09-30", "close": 1.31, "volume": 1921613.0}, {"date": "2026-10-01", "close": 1.32, "volume": 1660660.0}, {"date": "2026-10-02", "close": 1.31, "volume": 1249932.0}, {"date": "2026-10-05", "close": 1.34, "volume": 1811512.0}, {"date": "2026-10-06", "close": 1.34, "volume": 1334568.0}, {"date": "2026-10-07", "close": 1.33, "volume": 2199175.0}, {"date": "2026-10-08", "close": 1.35, "volume": 7104303.0}, {"date": "2026-10-09", "close": 1.31, "volume": 2791104.0}, {"date": "2026-10-12", "close": 1.34, "volume": 1964693.0}, {"date": "2026-10-13", "close": 1.36, "volume": 2036949.0}, {"date": "2026-10-14", "close": 1.32, "volume": 2722673.0}, {"date": "2026-10-15", "close": 1.31, "volume": 2942297.0}, {"date": "2026-10-16", "close": 1.37, "volume": 4270968.0}, {"date": "2026-10-19", "close": 1.37, "volume": 3200914.0}, {"date": "2026-10-20", "close": 1.38, "volume": 3610405.0}, {"date": "2026-10-21", "close": 1.35, "volume": 2389659.0}, {"date": "2026-10-22", "close": 1.32, "volume": 3301496.0}, {"date": "2026-10-23", "close": 1.43, "volume": 6036459.0}, {"date": "2026-10-26", "close": 1.42, "volume": 2184194.0}], "refreshing": true}