{"ticker": "RIG", "overview": {"cik": "1451505", "ticker": "RIG", "name": "Transocean Ltd.", "industry": "Drilling Oil & Gas Wells", "country": "Switzerland", "sic": "1381", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001451505-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001451505-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001239236-26-000005", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-01", "title": "Form DEFA14A", "accession": "0001104659-26-079624", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001104659-26-079622", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001451505-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001857038-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001239236-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001729638-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001226487-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001350114-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001504988-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001577451-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001548502-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001501581-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001451505-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001502666-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001950047-26-004896", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-19", "title": "Form DEFA14A", "accession": "0001104659-26-063885", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001104659-26-063883", "price_sensitive": true}, {"form": "PREM14A", "date": "2026-05-19", "title": "Form PREM14A", "accession": "0001104659-26-063815", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001750415-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001451505-26-000044", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-05", "title": "Form DEFA14A", "accession": "0001104659-26-055237", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001104659-26-055235", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RIG", "has_prices": true, "as_of": "2026-08-07", "last": 5.26, "prev_close": 5.16, "change": 0.09999999999999964, "change_pct": 0.01937984496124024, "session_volume": 29947680.0, "vwap_5": 5.185403346554224, "vwap_20": 5.203619733764486, "vwap_60": 5.613163413545899, "vwap_250": 4.935534242340272, "high_52w": 7.58, "low_52w": 3.84, "avg_volume_20": 41905040.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035585-T8", "src": "CONGRESS", "ticker": "RIG", "cik": "", "company": "Transocean Ltd.", "company_raw": ": New\nS O: Charles Schwab 401K (Hantz) > Schwab 824\nSP Transocean Ltd", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up RIG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035585.pdf", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71502}, {"id": "13DG-0000102909-26-002489", "src": "13DG", "ticker": "RIG", "cik": "1451505", "company": "Transocean Ltd.", "company_raw": "Transocean Ltd.", "who": "Transocean Ltd.", "who_key": "Transocean Ltd.", "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": "Drilling Oil & Gas Wells", "country": "Switzerland", "headline": "Transocean Ltd. adjusts its stake in RIG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1451505/0000102909-26-002489-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}, {"id": "SENATE-a1a02a3df7a24e0ebf8cd9a6caefee48-3", "src": "CONGRESS", "ticker": "RIG", "cik": "", "company": "Transocean Ltd.", "company_raw": "Transocean Ltd. (NYSE)", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys RIG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1a02a3d-f7a2-4e0e-bf8c-d9a6caefee48/", "trade_date": "2014-02-27", "timestamp": "2014-02-27", "mins": 6669582}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002489", "src": "13DG", "ticker": "RIG", "cik": "1451505", "company": "Transocean Ltd.", "company_raw": "Transocean Ltd.", "who": "Transocean Ltd.", "who_key": "Transocean Ltd.", "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": "Drilling Oil & Gas Wells", "country": "Switzerland", "headline": "Transocean Ltd. adjusts its stake in RIG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1451505/0000102909-26-002489-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Transocean Ltd (Switzerland) Common Stock", "new_value": "Transocean Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001451505", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001451505", "applied": 1, "detected_at": "2026-10-27T10:10:31.919662"}]}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2026-09-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035585.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2026-09-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035585.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2014-02-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1a02a3d-f7a2-4e0e-bf8c-d9a6caefee48/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2014-02-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1a02a3d-f7a2-4e0e-bf8c-d9a6caefee48/"}}], "activity": [{"date": "2026-09-14", "net": 15001.0}], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001451505-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001451505-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001239236-26-000005", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-01", "title": "Form DEFA14A", "accession": "0001104659-26-079624", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001104659-26-079622", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001451505-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001857038-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001239236-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001729638-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001226487-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001350114-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001504988-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001577451-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001548502-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001501581-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001451505-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001502666-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001950047-26-004896", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-19", "title": "Form DEFA14A", "accession": "0001104659-26-063885", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001104659-26-063883", "price_sensitive": true}, {"form": "PREM14A", "date": "2026-05-19", "title": "Form PREM14A", "accession": "0001104659-26-063815", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001750415-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001451505-26-000044", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-05", "title": "Form DEFA14A", "accession": "0001104659-26-055237", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001104659-26-055235", "price_sensitive": true}], "performance": {"ticker": "RIG", "has_prices": true, "summary": {"n": 1, "avg": -0.5349248452696729, "win_rate": 0.0, "best": -0.5349248452696729, "worst": -0.5349248452696729, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 15001.0, "date": "2026-09-14", "score": 0.0, "ref_price": null, "return": null}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2014-02-27", "score": 0.0, "ref_price": 11.31, "return": -0.5349248452696729}]}, "price_series": [{"date": "2016-08-08", "close": 11.31, "volume": 11990370.0}, {"date": "2016-08-09", "close": 11.01, "volume": 13077670.0}, {"date": "2016-08-10", "close": 10.26, "volume": 18204470.0}, {"date": "2016-08-11", "close": 10.37, "volume": 16233600.0}, {"date": "2016-08-12", "close": 9.9, "volume": 18366200.0}, {"date": "2016-08-15", "close": 10.43, "volume": 12932770.0}, {"date": "2016-08-16", "close": 10.11, "volume": 17845080.0}, {"date": "2016-08-17", "close": 10.11, "volume": 16896640.0}, {"date": "2016-08-18", "close": 10.62, "volume": 12306860.0}, {"date": "2016-08-19", "close": 10.49, "volume": 8518791.0}, {"date": "2016-08-22", "close": 10.1, "volume": 12729200.0}, {"date": "2016-08-23", "close": 10.25, "volume": 9870283.0}, {"date": "2016-08-24", "close": 10.01, "volume": 10591440.0}, {"date": "2016-08-25", "close": 10.07, "volume": 10436850.0}, {"date": "2016-08-26", "close": 10.09, "volume": 12170790.0}, {"date": "2016-08-29", "close": 10.11, "volume": 7270844.0}, {"date": "2016-08-30", "close": 9.97, "volume": 10441660.0}, {"date": "2016-08-31", "close": 9.7, "volume": 11392360.0}, {"date": "2016-09-01", "close": 9.55, "volume": 13654850.0}, {"date": "2016-09-02", "close": 9.63, "volume": 9954954.0}, {"date": "2016-09-06", "close": 9.92, "volume": 11706020.0}, {"date": "2016-09-07", "close": 9.93, "volume": 12779930.0}, {"date": "2016-09-08", "close": 10.47, "volume": 19578460.0}, {"date": "2016-09-09", "close": 9.83, "volume": 16272100.0}, {"date": "2016-09-12", "close": 9.81, "volume": 14261340.0}, {"date": "2016-09-13", "close": 9.31, "volume": 20759410.0}, {"date": "2016-09-14", "close": 9.12, "volume": 15334540.0}, {"date": "2016-09-15", "close": 9.27, "volume": 11811360.0}, {"date": "2016-09-16", "close": 9.16, "volume": 13625850.0}, {"date": "2016-09-19", "close": 8.96, "volume": 12945770.0}, {"date": "2016-09-20", "close": 8.84, "volume": 17230790.0}, {"date": "2016-09-21", "close": 9.14, "volume": 11466710.0}, {"date": "2016-09-22", "close": 9.65, "volume": 17055510.0}, {"date": "2016-09-23", "close": 9.1, "volume": 21734040.0}, {"date": "2016-09-26", "close": 9.52, "volume": 14756450.0}, {"date": "2016-09-27", "close": 9.42, "volume": 12204470.0}, {"date": "2016-09-28", "close": 10.02, "volume": 42905660.0}, {"date": "2016-09-29", "close": 10.63, "volume": 31619990.0}, {"date": "2016-09-30", "close": 10.66, "volume": 15525500.0}, {"date": "2016-10-03", "close": 9.85, "volume": 24316120.0}, {"date": "2016-10-04", "close": 9.52, "volume": 21859940.0}, {"date": "2016-10-05", "close": 10.08, "volume": 17374620.0}, {"date": "2016-10-06", "close": 10.07, "volume": 11127540.0}, {"date": "2016-10-07", "close": 10.12, "volume": 10077780.0}, {"date": "2016-10-10", "close": 10.38, "volume": 10496230.0}, {"date": "2016-10-11", "close": 10.23, "volume": 6261152.0}, {"date": "2016-10-12", "close": 10.08, "volume": 10280760.0}, {"date": "2016-10-13", "close": 9.91, "volume": 16665720.0}, {"date": "2016-10-14", "close": 9.7, "volume": 12578050.0}, {"date": "2016-10-17", "close": 9.78, "volume": 7267505.0}, {"date": "2016-10-18", "close": 9.9, "volume": 7372680.0}, {"date": "2016-10-19", "close": 10.46, "volume": 22547240.0}, {"date": "2016-10-20", "close": 10.59, "volume": 9015480.0}, {"date": "2016-10-21", "close": 10.5, "volume": 8151125.0}, {"date": "2016-10-24", "close": 10.11, "volume": 13201100.0}, {"date": "2016-10-25", "close": 10.03, "volume": 8937545.0}, {"date": "2016-10-26", "close": 10.32, "volume": 11532520.0}, {"date": "2016-10-27", "close": 10.38, "volume": 11924350.0}, {"date": "2016-10-28", "close": 10.21, "volume": 12103350.0}, {"date": "2016-10-31", "close": 9.61, "volume": 13371600.0}, {"date": "2016-11-01", "close": 9.59, "volume": 11304010.0}, {"date": "2016-11-02", "close": 9.29, "volume": 20139990.0}, {"date": "2016-11-03", "close": 9.87, "volume": 27367000.0}, {"date": "2016-11-04", "close": 9.67, "volume": 16624360.0}, {"date": "2016-11-07", "close": 9.73, "volume": 11755110.0}, {"date": "2016-11-08", "close": 9.85, "volume": 12318590.0}, {"date": "2016-11-09", "close": 10.25, "volume": 14350260.0}, {"date": "2016-11-10", "close": 10.5, "volume": 15032220.0}, {"date": "2016-11-11", "close": 10.37, "volume": 14414820.0}, {"date": "2016-11-14", "close": 10.63, "volume": 21177330.0}, {"date": "2016-11-15", "close": 10.82, "volume": 12955150.0}, {"date": "2016-11-16", "close": 10.83, "volume": 12654880.0}, {"date": "2016-11-17", "close": 11.01, "volume": 14052700.0}, {"date": "2016-11-18", "close": 11.21, "volume": 14751450.0}, {"date": "2016-11-21", "close": 11.66, "volume": 16125750.0}, {"date": "2016-11-22", "close": 11.53, "volume": 14788720.0}, {"date": "2016-11-23", "close": 11.77, "volume": 7928702.0}, {"date": "2016-11-25", "close": 11.66, "volume": 5021862.0}, {"date": "2016-11-28", "close": 11.4, "volume": 11103480.0}, {"date": "2016-11-29", "close": 11.02, "volume": 22247160.0}, {"date": "2016-11-30", "close": 12.9, "volume": 43152080.0}, {"date": "2016-12-01", "close": 13.37, "volume": 32352720.0}, {"date": "2016-12-02", "close": 13.35, "volume": 15092740.0}, {"date": "2016-12-05", "close": 13.98, "volume": 19781540.0}, {"date": "2016-12-06", "close": 14.25, "volume": 17989540.0}, {"date": "2016-12-07", "close": 14.55, "volume": 18519850.0}, {"date": "2016-12-08", "close": 14.84, "volume": 19456140.0}, {"date": "2016-12-09", "close": 15.42, "volume": 22126860.0}, {"date": "2016-12-12", "close": 15.54, "volume": 31065110.0}, {"date": "2016-12-13", "close": 15.35, "volume": 17080990.0}, {"date": "2016-12-14", "close": 14.58, "volume": 19473570.0}, {"date": "2016-12-15", "close": 14.92, "volume": 12629640.0}, {"date": "2016-12-16", "close": 15.01, "volume": 13554720.0}, {"date": "2016-12-19", "close": 15.13, "volume": 8911511.0}, {"date": "2016-12-20", "close": 15.13, "volume": 7790535.0}, {"date": "2016-12-21", "close": 14.84, "volume": 8791441.0}, {"date": "2016-12-22", "close": 14.74, "volume": 6515200.0}, {"date": "2016-12-23", "close": 14.73, "volume": 5709786.0}, {"date": "2016-12-27", "close": 15.22, "volume": 9598572.0}, {"date": "2016-12-28", "close": 14.91, "volume": 7676474.0}, {"date": "2016-12-29", "close": 14.71, "volume": 6271054.0}, {"date": "2016-12-30", "close": 14.74, "volume": 6565666.0}, {"date": "2017-01-03", "close": 15.33, "volume": 19407360.0}, {"date": "2017-01-04", "close": 15.45, "volume": 8858820.0}, {"date": "2017-01-05", "close": 15.62, "volume": 14166090.0}, {"date": "2017-01-06", "close": 15.77, "volume": 8712625.0}, {"date": "2017-01-09", "close": 15.29, "volume": 10884040.0}, {"date": "2017-01-10", "close": 15.14, "volume": 11792400.0}, {"date": "2017-01-11", "close": 15.75, "volume": 13370040.0}, {"date": "2017-01-12", "close": 15.84, "volume": 14644670.0}, {"date": "2017-01-13", "close": 15.48, "volume": 8257746.0}, {"date": "2017-01-17", "close": 15.59, "volume": 7605535.0}, {"date": "2017-01-18", "close": 15.3, "volume": 10005400.0}, {"date": "2017-01-19", "close": 15.09, "volume": 11000950.0}, {"date": "2017-01-20", "close": 15.31, "volume": 19156460.0}, {"date": "2017-01-23", "close": 14.76, "volume": 14882580.0}, {"date": "2017-01-24", "close": 14.92, "volume": 12076250.0}, {"date": "2017-01-25", "close": 15.3, "volume": 16703130.0}, {"date": "2017-01-26", "close": 15.18, "volume": 12210030.0}, {"date": "2017-01-27", "close": 14.9, "volume": 9728480.0}, {"date": "2017-01-30", "close": 13.85, "volume": 20565830.0}, {"date": "2017-01-31", "close": 13.97, "volume": 16123440.0}, {"date": "2017-02-01", "close": 13.99, "volume": 12273760.0}, {"date": "2017-02-02", "close": 13.74, "volume": 11607300.0}, {"date": "2017-02-03", "close": 13.97, "volume": 11640790.0}, {"date": "2017-02-06", "close": 13.54, "volume": 9087645.0}, {"date": "2017-02-07", "close": 13.47, "volume": 14159410.0}, {"date": "2017-02-08", "close": 13.36, "volume": 11831650.0}, {"date": "2017-02-09", "close": 13.19, "volume": 11304700.0}, {"date": "2017-02-10", "close": 13.35, "volume": 12438600.0}, {"date": "2017-02-13", "close": 13.4, "volume": 6203730.0}, {"date": "2017-02-14", "close": 13.61, "volume": 6414673.0}, {"date": "2017-02-15", "close": 13.37, "volume": 9460582.0}, {"date": "2017-02-16", "close": 13.17, "volume": 11168090.0}, {"date": "2017-02-17", "close": 13.16, "volume": 9197672.0}, {"date": "2017-02-21", "close": 13.47, "volume": 14304470.0}, {"date": "2017-02-22", "close": 13.28, "volume": 11115090.0}, {"date": "2017-02-23", "close": 14.31, "volume": 21915890.0}, {"date": "2017-02-24", "close": 13.75, "volume": 13769480.0}, {"date": "2017-02-27", "close": 14.16, "volume": 15281580.0}, {"date": "2017-02-28", "close": 13.82, "volume": 15264840.0}, {"date": "2017-03-01", "close": 14.05, "volume": 10228750.0}, {"date": "2017-03-02", "close": 13.9, "volume": 14290390.0}, {"date": "2017-03-03", "close": 13.53, "volume": 13783540.0}, {"date": "2017-03-06", "close": 13.05, "volume": 15577250.0}, {"date": "2017-03-07", "close": 12.78, "volume": 18414470.0}, {"date": "2017-03-08", "close": 12.4, "volume": 15044700.0}, {"date": "2017-03-09", "close": 11.99, "volume": 19258780.0}, {"date": "2017-03-10", "close": 12.26, "volume": 20944740.0}, {"date": "2017-03-13", "close": 12.61, "volume": 14152130.0}, {"date": "2017-03-14", "close": 12.41, "volume": 17594550.0}, {"date": "2017-03-15", "close": 12.98, "volume": 19935640.0}, {"date": "2017-03-16", "close": 12.53, "volume": 18551210.0}, {"date": "2017-03-17", "close": 12.47, "volume": 11798960.0}, {"date": "2017-03-20", "close": 12.22, "volume": 20854030.0}, {"date": "2017-03-21", "close": 12.21, "volume": 12407750.0}, {"date": "2017-03-22", "close": 12.28, "volume": 10061680.0}, {"date": "2017-03-23", "close": 12.27, "volume": 8295581.0}, {"date": "2017-03-24", "close": 12.26, "volume": 8207898.0}, {"date": "2017-03-27", "close": 12.05, "volume": 11215080.0}, {"date": "2017-03-28", "close": 12.23, "volume": 10752660.0}, {"date": "2017-03-29", "close": 12.4, "volume": 10444340.0}, {"date": "2017-03-30", "close": 12.35, "volume": 13147510.0}, {"date": "2017-03-31", "close": 12.45, "volume": 7050936.0}, {"date": "2017-04-03", "close": 12.46, "volume": 9004021.0}, {"date": "2017-04-04", "close": 12.54, "volume": 7969117.0}, {"date": "2017-04-05", "close": 12.44, "volume": 11544620.0}, {"date": "2017-04-06", "close": 12.62, "volume": 7180647.0}, {"date": "2017-04-07", "close": 12.43, "volume": 6243259.0}, {"date": "2017-04-10", "close": 12.75, "volume": 6436253.0}, {"date": "2017-04-11", "close": 12.53, "volume": 9415992.0}, {"date": "2017-04-12", "close": 12.07, "volume": 8241004.0}, {"date": "2017-04-13", "close": 11.72, "volume": 12100990.0}, {"date": "2017-04-17", "close": 11.78, "volume": 7144858.0}, {"date": "2017-04-18", "close": 11.64, "volume": 8018473.0}, {"date": "2017-04-19", "close": 11.27, "volume": 10541000.0}, {"date": "2017-04-20", "close": 11.38, "volume": 8981401.0}, {"date": "2017-04-21", "close": 11.3, "volume": 8213827.0}, {"date": "2017-04-24", "close": 11.37, "volume": 9585451.0}, {"date": "2017-04-25", "close": 11.46, "volume": 8819479.0}, {"date": "2017-04-26", "close": 11.45, "volume": 9315158.0}, {"date": "2017-04-27", "close": 11.06, "volume": 13018100.0}, {"date": "2017-04-28", "close": 11.03, "volume": 11813890.0}, {"date": "2017-05-01", "close": 10.66, "volume": 10137120.0}, {"date": "2017-05-02", "close": 10.42, "volume": 10696770.0}, {"date": "2017-05-03", "close": 10.76, "volume": 27267870.0}, {"date": "2017-05-04", "close": 10.34, "volume": 19931200.0}, {"date": "2017-05-05", "close": 11.18, "volume": 16733260.0}, {"date": "2017-05-08", "close": 11.14, "volume": 9248049.0}, {"date": "2017-05-09", "close": 10.96, "volume": 9615126.0}, {"date": "2017-05-10", "close": 11.17, "volume": 11125010.0}, {"date": "2017-05-11", "close": 11.08, "volume": 7727876.0}, {"date": "2017-05-12", "close": 10.62, "volume": 9275897.0}, {"date": "2017-05-15", "close": 10.8, "volume": 14203560.0}, {"date": "2017-05-16", "close": 10.69, "volume": 10128730.0}, {"date": "2017-05-17", "close": 10.39, "volume": 11357590.0}, {"date": "2017-05-18", "close": 10.46, "volume": 9194005.0}, {"date": "2017-05-19", "close": 10.52, "volume": 17293170.0}, {"date": "2017-05-22", "close": 10.5, "volume": 13064610.0}, {"date": "2017-05-23", "close": 10.61, "volume": 8622609.0}, {"date": "2017-05-24", "close": 10.44, "volume": 9002043.0}, {"date": "2017-05-25", "close": 9.65, "volume": 21485110.0}, {"date": "2017-05-26", "close": 9.56, "volume": 13958490.0}, {"date": "2017-05-30", "close": 9.26, "volume": 13039830.0}, {"date": "2017-05-31", "close": 9.09, "volume": 22201600.0}, {"date": "2017-06-01", "close": 9.23, "volume": 16505660.0}, {"date": "2017-06-02", "close": 9.03, "volume": 12483860.0}, {"date": "2017-06-05", "close": 9.07, "volume": 10673140.0}, {"date": "2017-06-06", "close": 9.1, "volume": 12226490.0}, {"date": "2017-06-07", "close": 8.59, "volume": 18899700.0}, {"date": "2017-06-08", "close": 8.42, "volume": 14975690.0}, {"date": "2017-06-09", "close": 8.81, "volume": 23487510.0}, {"date": "2017-06-12", "close": 8.9, "volume": 20539140.0}, {"date": "2017-06-13", "close": 9.16, "volume": 12143540.0}, {"date": "2017-06-14", "close": 8.69, "volume": 18330600.0}, {"date": "2017-06-15", "close": 8.56, "volume": 10711090.0}, {"date": "2017-06-16", "close": 8.62, "volume": 14757970.0}, {"date": "2017-06-19", "close": 8.56, "volume": 8208377.0}, {"date": "2017-06-20", "close": 8.2, "volume": 15292160.0}, {"date": "2017-06-21", "close": 7.79, "volume": 18752510.0}, {"date": "2017-06-22", "close": 7.87, "volume": 9582801.0}, {"date": "2017-06-23", "close": 8.09, "volume": 13859380.0}, {"date": "2017-06-26", "close": 8.15, "volume": 10914750.0}, {"date": "2017-06-27", "close": 8.07, "volume": 12525260.0}, {"date": "2017-06-28", "close": 8.2, "volume": 13065380.0}, {"date": "2017-06-29", "close": 8.31, "volume": 21599020.0}, {"date": "2017-06-30", "close": 8.23, "volume": 15671470.0}, {"date": "2017-07-03", "close": 8.67, "volume": 10057910.0}, {"date": "2017-07-05", "close": 8.28, "volume": 14589830.0}, {"date": "2017-07-06", "close": 8.04, "volume": 14967380.0}, {"date": "2017-07-07", "close": 7.88, "volume": 14620290.0}, {"date": "2017-07-10", "close": 8.04, "volume": 9477032.0}, {"date": "2017-07-11", "close": 8.09, "volume": 10441170.0}, {"date": "2017-07-12", "close": 8.07, "volume": 14474190.0}, {"date": "2017-07-13", "close": 8.31, "volume": 9653741.0}, {"date": "2017-07-14", "close": 8.33, "volume": 8036603.0}, {"date": "2017-07-17", "close": 8.36, "volume": 8224328.0}, {"date": "2017-07-18", "close": 8.35, "volume": 11841630.0}, {"date": "2017-07-19", "close": 8.89, "volume": 13814530.0}, {"date": "2017-07-20", "close": 8.75, "volume": 15628060.0}, {"date": "2017-07-21", "close": 8.51, "volume": 13143790.0}, {"date": "2017-07-24", "close": 8.51, "volume": 12748110.0}, {"date": "2017-07-25", "close": 8.77, "volume": 101399300.0}, {"date": "2017-07-26", "close": 8.54, "volume": 18427380.0}, {"date": "2017-07-27", "close": 8.67, "volume": 13785860.0}, {"date": "2017-07-28", "close": 8.69, "volume": 11082700.0}, {"date": "2017-07-31", "close": 8.65, "volume": 12220990.0}, {"date": "2017-08-01", "close": 8.59, "volume": 10498260.0}, {"date": "2017-08-02", "close": 8.63, "volume": 13537720.0}, {"date": "2017-08-03", "close": 9.25, "volume": 24538270.0}, {"date": "2017-08-04", "close": 9.07, "volume": 13237720.0}, {"date": "2017-08-07", "close": 8.75, "volume": 15221930.0}, {"date": "2017-08-08", "close": 8.57, "volume": 15953340.0}, {"date": "2017-08-09", "close": 8.32, "volume": 19615730.0}, {"date": "2017-08-10", "close": 8.18, "volume": 12451660.0}, {"date": "2017-08-11", "close": 8.35, "volume": 9850063.0}, {"date": "2017-08-14", "close": 8.39, "volume": 11533580.0}, {"date": "2017-08-15", "close": 7.91, "volume": 45986020.0}, {"date": "2017-08-16", "close": 7.58, "volume": 25313250.0}, {"date": "2017-08-17", "close": 7.28, "volume": 23438540.0}, {"date": "2017-08-18", "close": 7.48, "volume": 22115470.0}, {"date": "2017-08-21", "close": 7.32, "volume": 11783490.0}, {"date": "2017-08-22", "close": 7.52, "volume": 9378345.0}, {"date": "2017-08-23", "close": 7.63, "volume": 9626374.0}, {"date": "2017-08-24", "close": 7.7, "volume": 13139410.0}, {"date": "2017-08-25", "close": 7.97, "volume": 12210430.0}, {"date": "2017-08-28", "close": 8.01, "volume": 10087080.0}, {"date": "2017-08-29", "close": 8.23, "volume": 15242560.0}, {"date": "2017-08-30", "close": 8.1, "volume": 12373060.0}, {"date": "2017-08-31", "close": 8.16, "volume": 10646390.0}, {"date": "2017-09-01", "close": 8.56, "volume": 13480880.0}, {"date": "2017-09-05", "close": 8.79, "volume": 13778850.0}, {"date": "2017-09-06", "close": 8.78, "volume": 14863460.0}, {"date": "2017-09-07", "close": 8.7, "volume": 12025970.0}, {"date": "2017-09-08", "close": 8.47, "volume": 12492010.0}, {"date": "2017-09-11", "close": 8.49, "volume": 9248947.0}, {"date": "2017-09-12", "close": 8.79, "volume": 16174930.0}, {"date": "2017-09-13", "close": 9.21, "volume": 23031900.0}, {"date": "2017-09-14", "close": 9.22, "volume": 22558930.0}, {"date": "2017-09-15", "close": 9.24, "volume": 19083110.0}, {"date": "2017-09-18", "close": 9.29, "volume": 13913580.0}, {"date": "2017-09-19", "close": 9.35, "volume": 12892190.0}, {"date": "2017-09-20", "close": 9.77, "volume": 24756390.0}, {"date": "2017-09-21", "close": 9.08, "volume": 28041090.0}, {"date": "2017-09-22", "close": 9.32, "volume": 16036780.0}, {"date": "2017-09-25", "close": 10.03, "volume": 34396390.0}, {"date": "2017-09-26", "close": 10.24, "volume": 18768980.0}, {"date": "2017-09-27", "close": 10.43, "volume": 14580270.0}, {"date": "2017-09-28", "close": 10.59, "volume": 24510780.0}, {"date": "2017-09-29", "close": 10.76, "volume": 18860590.0}, {"date": "2017-10-02", "close": 10.33, "volume": 16865980.0}, {"date": "2017-10-03", "close": 10.28, "volume": 11678910.0}, {"date": "2017-10-04", "close": 10.29, "volume": 12037000.0}, {"date": "2017-10-05", "close": 10.54, "volume": 13428650.0}, {"date": "2017-10-06", "close": 10.31, "volume": 16725100.0}, {"date": "2017-10-09", "close": 10.51, "volume": 13479280.0}, {"date": "2017-10-10", "close": 10.52, "volume": 14173640.0}, {"date": "2017-10-11", "close": 10.61, "volume": 12908440.0}, {"date": "2017-10-12", "close": 10.5, "volume": 15381850.0}, {"date": "2017-10-13", "close": 10.86, "volume": 20488190.0}, {"date": "2017-10-16", "close": 11.05, "volume": 16594150.0}, {"date": "2017-10-17", "close": 10.79, "volume": 13689510.0}, {"date": "2017-10-18", "close": 10.31, "volume": 18177820.0}, {"date": "2017-10-19", "close": 10.17, "volume": 14014230.0}, {"date": "2017-10-20", "close": 9.95, "volume": 9473811.0}, {"date": "2017-10-23", "close": 9.93, "volume": 8637037.0}, {"date": "2017-10-24", "close": 10.16, "volume": 11151270.0}, {"date": "2017-10-25", "close": 10.13, "volume": 10826720.0}, {"date": "2017-10-26", "close": 10.17, "volume": 11135620.0}, {"date": "2017-10-27", "close": 10.33, "volume": 14055760.0}, {"date": "2017-10-30", "close": 10.39, "volume": 15063120.0}, {"date": "2017-10-31", "close": 10.5, "volume": 10495760.0}, {"date": "2017-11-01", "close": 10.48, "volume": 14978060.0}, {"date": "2017-11-02", "close": 10.62, "volume": 12744330.0}, {"date": "2017-11-03", "close": 10.88, "volume": 13064610.0}, {"date": "2017-11-06", "close": 11.24, "volume": 17182680.0}, {"date": "2017-11-07", "close": 11.18, "volume": 11786190.0}, {"date": "2017-11-08", "close": 11.45, "volume": 15088670.0}, {"date": "2017-11-09", "close": 11.52, "volume": 12262210.0}, {"date": "2017-11-10", "close": 11.58, "volume": 11748850.0}, {"date": "2017-11-13", "close": 11.24, "volume": 8665403.0}, {"date": "2017-11-14", "close": 10.71, "volume": 9567223.0}, {"date": "2017-11-15", "close": 10.47, "volume": 13071930.0}, {"date": "2017-11-16", "close": 10.23, "volume": 9885989.0}, {"date": "2017-11-17", "close": 10.35, "volume": 8157484.0}, {"date": "2017-11-20", "close": 10.17, "volume": 6870837.0}, {"date": "2017-11-21", "close": 10.18, "volume": 7457010.0}, {"date": "2017-11-22", "close": 10.24, "volume": 6817080.0}, {"date": "2017-11-24", "close": 10.07, "volume": 4887790.0}, {"date": "2017-11-27", "close": 9.87, "volume": 9255892.0}, {"date": "2017-11-28", "close": 9.92, "volume": 7631259.0}, {"date": "2017-11-29", "close": 9.92, "volume": 9357623.0}, {"date": "2017-11-30", "close": 10.14, "volume": 11465540.0}, {"date": "2017-12-01", "close": 10.83, "volume": 18400910.0}, {"date": "2017-12-04", "close": 10.59, "volume": 11677980.0}, {"date": "2017-12-05", "close": 10.66, "volume": 6964087.0}, {"date": "2017-12-06", "close": 10.11, "volume": 12782940.0}, {"date": "2017-12-07", "close": 10.06, "volume": 6359623.0}, {"date": "2017-12-08", "close": 9.91, "volume": 9916184.0}, {"date": "2017-12-11", "close": 9.98, "volume": 6703575.0}, {"date": "2017-12-12", "close": 10.15, "volume": 9745519.0}, {"date": "2017-12-13", "close": 9.82, "volume": 10006210.0}, {"date": "2017-12-14", "close": 9.51, "volume": 11768700.0}, {"date": "2017-12-15", "close": 9.45, "volume": 13280210.0}, {"date": "2017-12-18", "close": 9.49, "volume": 10238720.0}, {"date": "2017-12-19", "close": 9.44, "volume": 7801090.0}, {"date": "2017-12-20", "close": 9.7, "volume": 11357930.0}, {"date": "2017-12-21", "close": 10.19, "volume": 16081040.0}, {"date": "2017-12-22", "close": 10.36, "volume": 10720560.0}, {"date": "2017-12-26", "close": 10.62, "volume": 7994167.0}, {"date": "2017-12-27", "close": 10.72, "volume": 11109440.0}, {"date": "2017-12-28", "close": 10.72, "volume": 8671705.0}, {"date": "2017-12-29", "close": 10.68, "volume": 8268670.0}, {"date": "2018-01-02", "close": 10.94, "volume": 10799170.0}, {"date": "2018-01-03", "close": 11.17, "volume": 14593780.0}, {"date": "2018-01-04", "close": 11.79, "volume": 19919550.0}, {"date": "2018-01-05", "close": 11.61, "volume": 14426490.0}, {"date": "2018-01-08", "close": 11.86, "volume": 9988628.0}, {"date": "2018-01-09", "close": 12.06, "volume": 15705990.0}, {"date": "2018-01-10", "close": 11.83, "volume": 12262650.0}, {"date": "2018-01-11", "close": 12.12, "volume": 16213960.0}, {"date": "2018-01-12", "close": 12.2, "volume": 12017370.0}, {"date": "2018-01-16", "close": 11.47, "volume": 17430520.0}, {"date": "2018-01-17", "close": 11.61, "volume": 10772590.0}, {"date": "2018-01-18", "close": 11.32, "volume": 11032190.0}, {"date": "2018-01-19", "close": 11.6, "volume": 12819510.0}, {"date": "2018-01-22", "close": 11.93, "volume": 12813230.0}, {"date": "2018-01-23", "close": 11.72, "volume": 10674040.0}, {"date": "2018-01-24", "close": 11.5, "volume": 12449510.0}, {"date": "2018-01-25", "close": 11.32, "volume": 17823720.0}, {"date": "2018-01-26", "close": 11.16, "volume": 8953602.0}, {"date": "2018-01-29", "close": 11.01, "volume": 12048350.0}, {"date": "2018-01-30", "close": 10.99, "volume": 19828770.0}, {"date": "2018-01-31", "close": 10.79, "volume": 11754080.0}, {"date": "2018-02-01", "close": 11.02, "volume": 17992190.0}, {"date": "2018-02-02", "close": 10.32, "volume": 13790920.0}, {"date": "2018-02-05", "close": 9.79, "volume": 18487600.0}, {"date": "2018-02-06", "close": 10.0, "volume": 23001890.0}, {"date": "2018-02-07", "close": 9.64, "volume": 16615150.0}, {"date": "2018-02-08", "close": 9.18, "volume": 23850200.0}, {"date": "2018-02-09", "close": 9.36, "volume": 24141700.0}, {"date": "2018-02-12", "close": 9.51, "volume": 16798710.0}, {"date": "2018-02-13", "close": 9.22, "volume": 14172050.0}, {"date": "2018-02-14", "close": 9.3, "volume": 14840030.0}, {"date": "2018-02-15", "close": 9.23, "volume": 14755850.0}, {"date": "2018-02-16", "close": 9.09, "volume": 15652450.0}, {"date": "2018-02-20", "close": 9.09, "volume": 13637650.0}, {"date": "2018-02-21", "close": 9.01, "volume": 16596020.0}, {"date": "2018-02-22", "close": 9.36, "volume": 13452360.0}, {"date": "2018-02-23", "close": 9.7, "volume": 12033780.0}, {"date": "2018-02-26", "close": 9.67, "volume": 11026330.0}, {"date": "2018-02-27", "close": 9.62, "volume": 14822910.0}, {"date": "2018-02-28", "close": 9.11, "volume": 15627770.0}, {"date": "2018-03-01", "close": 9.36, "volume": 16781490.0}, {"date": "2018-03-02", "close": 9.48, "volume": 10687170.0}, {"date": "2018-03-05", "close": 9.65, "volume": 10537560.0}, {"date": "2018-03-06", "close": 9.54, "volume": 15564250.0}, {"date": "2018-03-07", "close": 9.39, "volume": 10190560.0}, {"date": "2018-03-08", "close": 9.44, "volume": 7467008.0}, {"date": "2018-03-09", "close": 9.58, "volume": 12538770.0}, {"date": "2018-03-12", "close": 9.9, "volume": 14268100.0}, {"date": "2018-03-13", "close": 9.79, "volume": 13777770.0}, {"date": "2018-03-14", "close": 9.78, "volume": 10215370.0}, {"date": "2018-03-15", "close": 9.54, "volume": 14595350.0}, {"date": "2018-03-16", "close": 9.88, "volume": 19792890.0}, {"date": "2018-03-19", "close": 9.64, "volume": 12814520.0}, {"date": "2018-03-20", "close": 9.69, "volume": 12637240.0}, {"date": "2018-03-21", "close": 10.41, "volume": 24570110.0}, {"date": "2018-03-22", "close": 10.03, "volume": 13854400.0}, {"date": "2018-03-23", "close": 10.18, "volume": 13065310.0}, {"date": "2018-03-26", "close": 10.06, "volume": 10319870.0}, {"date": "2018-03-27", "close": 9.85, "volume": 9367384.0}, {"date": "2018-03-28", "close": 9.76, "volume": 11081800.0}, {"date": "2018-03-29", "close": 9.9, "volume": 10635060.0}, {"date": "2018-04-02", "close": 9.63, "volume": 11906590.0}, {"date": "2018-04-03", "close": 9.81, "volume": 11546570.0}, {"date": "2018-04-04", "close": 9.59, "volume": 12826940.0}, {"date": "2018-04-05", "close": 9.98, "volume": 12813950.0}, {"date": "2018-04-06", "close": 9.72, "volume": 12539290.0}, {"date": "2018-04-09", "close": 9.9, "volume": 9076603.0}, {"date": "2018-04-10", "close": 10.51, "volume": 21643630.0}, {"date": "2018-04-11", "close": 11.18, "volume": 31724030.0}, {"date": "2018-04-12", "close": 11.1, "volume": 22113840.0}, {"date": "2018-04-13", "close": 11.59, "volume": 23825580.0}, {"date": "2018-04-16", "close": 11.82, "volume": 21068410.0}, {"date": "2018-04-17", "close": 12.01, "volume": 22777470.0}, {"date": "2018-04-18", "close": 12.43, "volume": 26138510.0}, {"date": "2018-04-19", "close": 12.54, "volume": 23425460.0}, {"date": "2018-04-20", "close": 12.34, "volume": 15044830.0}, {"date": "2018-04-23", "close": 12.48, "volume": 11059600.0}, {"date": "2018-04-24", "close": 12.45, "volume": 14386810.0}, {"date": "2018-04-25", "close": 12.55, "volume": 14219100.0}, {"date": "2018-04-26", "close": 12.48, "volume": 10182760.0}, {"date": "2018-04-27", "close": 12.42, "volume": 9703061.0}, {"date": "2018-04-30", "close": 12.37, "volume": 12230850.0}, {"date": "2018-05-01", "close": 12.03, "volume": 15490770.0}, {"date": "2018-05-02", "close": 11.97, "volume": 18615300.0}, {"date": "2018-05-03", "close": 11.68, "volume": 14961600.0}, {"date": "2018-05-04", "close": 12.08, "volume": 14063730.0}, {"date": "2018-05-07", "close": 12.25, "volume": 16045470.0}, {"date": "2018-05-08", "close": 12.41, "volume": 14344230.0}, {"date": "2018-05-09", "close": 13.1, "volume": 25127460.0}, {"date": "2018-05-10", "close": 13.42, "volume": 13553660.0}, {"date": "2018-05-11", "close": 13.02, "volume": 11598670.0}, {"date": "2018-05-14", "close": 13.35, "volume": 12800750.0}, {"date": "2018-05-15", "close": 13.39, "volume": 15303610.0}, {"date": "2018-05-16", "close": 13.6, "volume": 12878530.0}, {"date": "2018-05-17", "close": 13.71, "volume": 21386780.0}, {"date": "2018-05-18", "close": 13.63, "volume": 9777112.0}, {"date": "2018-05-21", "close": 13.75, "volume": 7745790.0}, {"date": "2018-05-22", "close": 13.55, "volume": 14218000.0}, {"date": "2018-05-23", "close": 13.38, "volume": 10117090.0}, {"date": "2018-05-24", "close": 13.06, "volume": 9037101.0}, {"date": "2018-05-25", "close": 12.26, "volume": 20744610.0}, {"date": "2018-05-29", "close": 12.14, "volume": 13434410.0}, {"date": "2018-05-30", "close": 12.57, "volume": 14895650.0}, {"date": "2018-05-31", "close": 12.65, "volume": 12190500.0}, {"date": "2018-06-01", "close": 12.86, "volume": 15653670.0}, {"date": "2018-06-04", "close": 12.51, "volume": 12118080.0}, {"date": "2018-06-05", "close": 12.65, "volume": 10294300.0}, {"date": "2018-06-06", "close": 12.93, "volume": 12471930.0}, {"date": "2018-06-07", "close": 13.48, "volume": 16165970.0}, {"date": "2018-06-08", "close": 12.96, "volume": 17248410.0}, {"date": "2018-06-11", "close": 12.86, "volume": 7957799.0}, {"date": "2018-06-12", "close": 12.43, "volume": 13319150.0}, {"date": "2018-06-13", "close": 12.35, "volume": 10771970.0}, {"date": "2018-06-14", "close": 12.31, "volume": 10771880.0}, {"date": "2018-06-15", "close": 11.92, "volume": 23080970.0}, {"date": "2018-06-18", "close": 12.16, "volume": 9165394.0}, {"date": "2018-06-19", "close": 12.28, "volume": 9437561.0}, {"date": "2018-06-20", "close": 12.5, "volume": 10764780.0}, {"date": "2018-06-21", "close": 11.94, "volume": 12503040.0}, {"date": "2018-06-22", "close": 12.7, "volume": 19124540.0}, {"date": "2018-06-25", "close": 12.26, "volume": 12160930.0}, {"date": "2018-06-26", "close": 12.49, "volume": 12376780.0}, {"date": "2018-06-27", "close": 13.3, "volume": 26715030.0}, {"date": "2018-06-28", "close": 13.4, "volume": 14112370.0}, {"date": "2018-06-29", "close": 13.44, "volume": 13339250.0}, {"date": "2018-07-02", "close": 13.03, "volume": 9987106.0}, {"date": "2018-07-03", "close": 13.08, "volume": 8225749.0}, {"date": "2018-07-05", "close": 13.06, "volume": 7713230.0}, {"date": "2018-07-06", "close": 13.18, "volume": 6495474.0}, {"date": "2018-07-09", "close": 13.75, "volume": 10140960.0}, {"date": "2018-07-10", "close": 14.08, "volume": 13135910.0}, {"date": "2018-07-11", "close": 13.55, "volume": 13925680.0}, {"date": "2018-07-12", "close": 13.52, "volume": 11219700.0}, {"date": "2018-07-13", "close": 13.47, "volume": 13190500.0}, {"date": "2018-07-16", "close": 13.1, "volume": 16330010.0}, {"date": "2018-07-17", "close": 12.72, "volume": 17929570.0}, {"date": "2018-07-18", "close": 12.82, "volume": 11868740.0}, {"date": "2018-07-19", "close": 12.68, "volume": 7733136.0}, {"date": "2018-07-20", "close": 12.71, "volume": 9422685.0}, {"date": "2018-07-23", "close": 12.64, "volume": 10797750.0}, {"date": "2018-07-24", "close": 12.67, "volume": 10475790.0}, {"date": "2018-07-25", "close": 12.85, "volume": 9409732.0}, {"date": "2018-07-26", "close": 13.01, "volume": 10218280.0}, {"date": "2018-07-27", "close": 12.91, "volume": 9111255.0}, {"date": "2018-07-30", "close": 13.38, "volume": 11311020.0}, {"date": "2018-07-31", "close": 12.87, "volume": 14228460.0}, {"date": "2018-08-01", "close": 12.68, "volume": 13858680.0}, {"date": "2018-08-02", "close": 12.81, "volume": 9462910.0}, {"date": "2018-08-03", "close": 12.93, "volume": 9219979.0}, {"date": "2018-08-06", "close": 12.96, "volume": 8080963.0}, {"date": "2018-08-07", "close": 13.08, "volume": 8884722.0}, {"date": "2018-08-08", "close": 12.93, "volume": 6129450.0}, {"date": "2018-08-09", "close": 12.41, "volume": 13621060.0}, {"date": "2018-08-10", "close": 12.56, "volume": 6977692.0}, {"date": "2018-08-13", "close": 11.51, "volume": 21658490.0}, {"date": "2018-08-14", "close": 11.56, "volume": 11388820.0}, {"date": "2018-08-15", "close": 10.7, "volume": 28288640.0}, {"date": "2018-08-16", "close": 10.65, "volume": 10789660.0}, {"date": "2018-08-17", "close": 10.76, "volume": 12331190.0}, {"date": "2018-08-20", "close": 11.19, "volume": 14378540.0}, {"date": "2018-08-21", "close": 11.33, "volume": 11237080.0}, {"date": "2018-08-22", "close": 11.63, "volume": 14333050.0}, {"date": "2018-08-23", "close": 11.74, "volume": 8152104.0}, {"date": "2018-08-24", "close": 11.78, "volume": 7732963.0}, {"date": "2018-08-27", "close": 11.88, "volume": 7222758.0}, {"date": "2018-08-28", "close": 11.79, "volume": 9468669.0}, {"date": "2018-08-29", "close": 12.2, "volume": 9175445.0}, {"date": "2018-08-30", "close": 12.18, "volume": 10148210.0}, {"date": "2018-08-31", "close": 12.11, "volume": 6278542.0}, {"date": "2018-09-04", "close": 11.3, "volume": 53692120.0}, {"date": "2018-09-05", "close": 11.2, "volume": 19590100.0}, {"date": "2018-09-06", "close": 10.83, "volume": 17034390.0}, {"date": "2018-09-07", "close": 10.85, "volume": 12654130.0}, {"date": "2018-09-10", "close": 10.88, "volume": 9876561.0}, {"date": "2018-09-11", "close": 11.05, "volume": 10500690.0}, {"date": "2018-09-12", "close": 11.43, "volume": 18163970.0}, {"date": "2018-09-13", "close": 11.5, "volume": 14370590.0}, {"date": "2018-09-14", "close": 11.75, "volume": 15321700.0}, {"date": "2018-09-17", "close": 11.59, "volume": 10128870.0}, {"date": "2018-09-18", "close": 11.93, "volume": 12606910.0}, {"date": "2018-09-19", "close": 12.36, "volume": 20062300.0}, {"date": "2018-09-20", "close": 12.63, "volume": 20764070.0}, {"date": "2018-09-21", "close": 13.54, "volume": 35505500.0}, {"date": "2018-09-24", "close": 13.78, "volume": 23323210.0}, {"date": "2018-09-25", "close": 13.97, "volume": 26711900.0}, {"date": "2018-09-26", "close": 13.53, "volume": 18066790.0}, {"date": "2018-09-27", "close": 13.8, "volume": 10621830.0}, {"date": "2018-09-28", "close": 13.95, "volume": 17459790.0}, {"date": "2018-10-01", "close": 14.11, "volume": 12631020.0}, {"date": "2018-10-02", "close": 13.98, "volume": 9731147.0}, {"date": "2018-10-03", "close": 14.09, "volume": 10249600.0}, {"date": "2018-10-04", "close": 13.73, "volume": 10077470.0}, {"date": "2018-10-05", "close": 13.66, "volume": 10159930.0}, {"date": "2018-10-08", "close": 13.97, "volume": 13795930.0}, {"date": "2018-10-09", "close": 14.18, "volume": 23487730.0}, {"date": "2018-10-10", "close": 13.13, "volume": 23523990.0}, {"date": "2018-10-11", "close": 12.81, "volume": 16922460.0}, {"date": "2018-10-12", "close": 13.19, "volume": 9972172.0}, {"date": "2018-10-15", "close": 13.16, "volume": 11806670.0}, {"date": "2018-10-16", "close": 12.88, "volume": 12946680.0}, {"date": "2018-10-17", "close": 12.61, "volume": 15442060.0}, {"date": "2018-10-18", "close": 12.27, "volume": 15224400.0}, {"date": "2018-10-19", "close": 12.19, "volume": 8807658.0}, {"date": "2018-10-22", "close": 12.07, "volume": 9767525.0}, {"date": "2018-10-23", "close": 11.42, "volume": 17902240.0}, {"date": "2018-10-24", "close": 10.84, "volume": 16762130.0}, {"date": "2018-10-25", "close": 11.14, "volume": 12123550.0}, {"date": "2018-10-26", "close": 10.97, "volume": 14587420.0}, {"date": "2018-10-29", "close": 10.4, "volume": 20206530.0}, {"date": "2018-10-30", "close": 10.82, "volume": 20557430.0}, {"date": "2018-10-31", "close": 11.01, "volume": 20490320.0}, {"date": "2018-11-01", "close": 11.01, "volume": 12149530.0}, {"date": "2018-11-02", "close": 10.89, "volume": 9581838.0}, {"date": "2018-11-05", "close": 11.03, "volume": 9254107.0}, {"date": "2018-11-06", "close": 11.11, "volume": 10191870.0}, {"date": "2018-11-07", "close": 11.45, "volume": 12966810.0}, {"date": "2018-11-08", "close": 10.49, "volume": 13762450.0}, {"date": "2018-11-09", "close": 10.53, "volume": 16338920.0}, {"date": "2018-11-12", "close": 9.75, "volume": 18462990.0}, {"date": "2018-11-13", "close": 9.43, "volume": 26276880.0}, {"date": "2018-11-14", "close": 9.57, "volume": 24500310.0}, {"date": "2018-11-15", "close": 9.71, "volume": 11980100.0}, {"date": "2018-11-16", "close": 9.73, "volume": 12486670.0}, {"date": "2018-11-19", "close": 9.75, "volume": 9894011.0}, {"date": "2018-11-20", "close": 8.97, "volume": 22053710.0}, {"date": "2018-11-21", "close": 9.26, "volume": 12884480.0}, {"date": "2018-11-23", "close": 9.01, "volume": 8036345.0}, {"date": "2018-11-26", "close": 9.2, "volume": 11103600.0}, {"date": "2018-11-27", "close": 9.11, "volume": 10047420.0}, {"date": "2018-11-28", "close": 9.59, "volume": 13804280.0}, {"date": "2018-11-29", "close": 9.82, "volume": 14713240.0}, {"date": "2018-11-30", "close": 9.28, "volume": 16036960.0}, {"date": "2018-12-03", "close": 9.92, "volume": 15069160.0}, {"date": "2018-12-04", "close": 9.32, "volume": 14748500.0}, {"date": "2018-12-06", "close": 8.74, "volume": 51791500.0}, {"date": "2018-12-07", "close": 8.3, "volume": 27356100.0}, {"date": "2018-12-10", "close": 8.07, "volume": 25356030.0}, {"date": "2018-12-11", "close": 8.08, "volume": 16496660.0}, {"date": "2018-12-12", "close": 8.15, "volume": 12547340.0}, {"date": "2018-12-13", "close": 8.08, "volume": 15440460.0}, {"date": "2018-12-14", "close": 7.56, "volume": 24190850.0}, {"date": "2018-12-17", "close": 7.31, "volume": 22036380.0}, {"date": "2018-12-18", "close": 7.15, "volume": 21040460.0}, {"date": "2018-12-19", "close": 6.96, "volume": 20711130.0}, {"date": "2018-12-20", "close": 6.64, "volume": 27915240.0}, {"date": "2018-12-21", "close": 6.49, "volume": 32446440.0}, {"date": "2018-12-24", "close": 6.34, "volume": 9062795.0}, {"date": "2018-12-26", "close": 6.98, "volume": 19410920.0}, {"date": "2018-12-27", "close": 6.71, "volume": 17116330.0}, {"date": "2018-12-28", "close": 7.01, "volume": 22764830.0}, {"date": "2018-12-31", "close": 6.94, "volume": 16114700.0}, {"date": "2019-01-02", "close": 7.14, "volume": 16543260.0}, {"date": "2019-01-03", "close": 7.24, "volume": 17893330.0}, {"date": "2019-01-04", "close": 7.62, "volume": 19192280.0}, {"date": "2019-01-07", "close": 8.28, "volume": 23919230.0}, {"date": "2019-01-08", "close": 8.42, "volume": 22286860.0}, {"date": "2019-01-09", "close": 8.54, "volume": 20622360.0}, {"date": "2019-01-10", "close": 8.57, "volume": 15527630.0}, {"date": "2019-01-11", "close": 8.25, "volume": 16760580.0}, {"date": "2019-01-14", "close": 8.42, "volume": 14709940.0}, {"date": "2019-01-15", "close": 8.48, "volume": 12271450.0}, {"date": "2019-01-16", "close": 8.45, "volume": 10926380.0}, {"date": "2019-01-17", "close": 8.59, "volume": 10694690.0}, {"date": "2019-01-18", "close": 8.84, "volume": 14042730.0}, {"date": "2019-01-22", "close": 8.23, "volume": 12961950.0}, {"date": "2019-01-23", "close": 8.19, "volume": 9921595.0}, {"date": "2019-01-24", "close": 8.68, "volume": 13962170.0}, {"date": "2019-01-25", "close": 8.94, "volume": 13616770.0}, {"date": "2019-01-28", "close": 8.48, "volume": 9846820.0}, {"date": "2019-01-29", "close": 8.44, "volume": 9258218.0}, {"date": "2019-01-30", "close": 8.69, "volume": 9119819.0}, {"date": "2019-01-31", "close": 8.57, "volume": 10566230.0}, {"date": "2019-02-01", "close": 8.71, "volume": 11123440.0}, {"date": "2019-02-04", "close": 8.91, "volume": 7901848.0}, {"date": "2019-02-05", "close": 8.84, "volume": 8089976.0}, {"date": "2019-02-06", "close": 8.83, "volume": 6598253.0}, {"date": "2019-02-07", "close": 8.35, "volume": 14556090.0}, {"date": "2019-02-08", "close": 8.28, "volume": 7744521.0}, {"date": "2019-02-11", "close": 8.21, "volume": 9504098.0}, {"date": "2019-02-12", "close": 8.3, "volume": 8457052.0}, {"date": "2019-02-13", "close": 8.35, "volume": 10406930.0}, {"date": "2019-02-14", "close": 8.54, "volume": 9815620.0}, {"date": "2019-02-15", "close": 8.93, "volume": 16069800.0}, {"date": "2019-02-19", "close": 8.73, "volume": 18081990.0}, {"date": "2019-02-20", "close": 8.69, "volume": 15124360.0}, {"date": "2019-02-21", "close": 8.5, "volume": 16903330.0}, {"date": "2019-02-22", "close": 8.25, "volume": 17337830.0}, {"date": "2019-02-25", "close": 8.32, "volume": 12156950.0}, {"date": "2019-02-26", "close": 8.15, "volume": 11812690.0}, {"date": "2019-02-27", "close": 8.24, "volume": 9669373.0}, {"date": "2019-02-28", "close": 8.17, "volume": 15025930.0}, {"date": "2019-03-01", "close": 8.36, "volume": 17205810.0}, {"date": "2019-03-04", "close": 8.66, "volume": 16373310.0}, {"date": "2019-03-05", "close": 8.68, "volume": 15658030.0}, {"date": "2019-03-06", "close": 8.37, "volume": 12519410.0}, {"date": "2019-03-07", "close": 8.37, "volume": 12451210.0}, {"date": "2019-03-08", "close": 8.1, "volume": 11490090.0}, {"date": "2019-03-11", "close": 8.63, "volume": 12892960.0}, {"date": "2019-03-12", "close": 9.01, "volume": 21872120.0}, {"date": "2019-03-13", "close": 9.11, "volume": 14726620.0}, {"date": "2019-03-14", "close": 9.04, "volume": 10647490.0}, {"date": "2019-03-15", "close": 9.01, "volume": 10054940.0}, {"date": "2019-03-18", "close": 9.49, "volume": 13515930.0}, {"date": "2019-03-19", "close": 9.32, "volume": 12675420.0}, {"date": "2019-03-20", "close": 9.46, "volume": 12685420.0}, {"date": "2019-03-21", "close": 9.49, "volume": 9227459.0}, {"date": "2019-03-22", "close": 8.94, "volume": 15441100.0}, {"date": "2019-03-25", "close": 8.83, "volume": 10453790.0}, {"date": "2019-03-26", "close": 8.93, "volume": 10166790.0}, {"date": "2019-03-27", "close": 8.81, "volume": 7320593.0}, {"date": "2019-03-28", "close": 8.82, "volume": 10638450.0}, {"date": "2019-03-29", "close": 8.71, "volume": 8238966.0}, {"date": "2019-04-01", "close": 9.26, "volume": 14760920.0}, {"date": "2019-04-02", "close": 9.11, "volume": 10517440.0}, {"date": "2019-04-03", "close": 8.96, "volume": 10608920.0}, {"date": "2019-04-04", "close": 9.05, "volume": 10009780.0}, {"date": "2019-04-05", "close": 9.14, "volume": 8807703.0}, {"date": "2019-04-08", "close": 9.08, "volume": 10164230.0}, {"date": "2019-04-09", "close": 9.0, "volume": 9776990.0}, {"date": "2019-04-10", "close": 8.86, "volume": 11045470.0}, {"date": "2019-04-11", "close": 8.84, "volume": 14673180.0}, {"date": "2019-04-12", "close": 8.82, "volume": 10010320.0}, {"date": "2019-04-15", "close": 8.6, "volume": 8556958.0}, {"date": "2019-04-16", "close": 8.7, "volume": 10681520.0}, {"date": "2019-04-17", "close": 8.69, "volume": 8626228.0}, {"date": "2019-04-18", "close": 8.84, "volume": 10006360.0}, {"date": "2019-04-22", "close": 9.62, "volume": 21661740.0}, {"date": "2019-04-23", "close": 9.65, "volume": 15529750.0}, {"date": "2019-04-24", "close": 9.18, "volume": 11336350.0}, {"date": "2019-04-25", "close": 8.93, "volume": 11385640.0}, {"date": "2019-04-26", "close": 8.8, "volume": 12168340.0}, {"date": "2019-04-29", "close": 8.8, "volume": 12565680.0}, {"date": "2019-04-30", "close": 7.86, "volume": 40335560.0}, {"date": "2019-05-01", "close": 7.64, "volume": 21390500.0}, {"date": "2019-05-02", "close": 7.48, "volume": 26014870.0}, {"date": "2019-05-03", "close": 7.76, "volume": 16354950.0}, {"date": "2019-05-06", "close": 7.59, "volume": 13729350.0}, {"date": "2019-05-07", "close": 7.37, "volume": 16041990.0}, {"date": "2019-05-08", "close": 7.59, "volume": 14733320.0}, {"date": "2019-05-09", "close": 7.63, "volume": 11905550.0}, {"date": "2019-05-10", "close": 7.46, "volume": 11095030.0}, {"date": "2019-05-13", "close": 7.06, "volume": 16754630.0}, {"date": "2019-05-14", "close": 7.39, "volume": 14007900.0}, {"date": "2019-05-15", "close": 7.41, "volume": 8522014.0}, {"date": "2019-05-16", "close": 7.54, "volume": 9503620.0}, {"date": "2019-05-17", "close": 7.41, "volume": 8260879.0}, {"date": "2019-05-20", "close": 7.39, "volume": 7233186.0}, {"date": "2019-05-21", "close": 7.63, "volume": 12255550.0}, {"date": "2019-05-22", "close": 7.3, "volume": 9593586.0}, {"date": "2019-05-23", "close": 6.85, "volume": 26190410.0}, {"date": "2019-05-24", "close": 6.75, "volume": 11667500.0}, {"date": "2019-05-28", "close": 6.69, "volume": 11454020.0}, {"date": "2019-05-29", "close": 6.75, "volume": 16346610.0}, {"date": "2019-05-30", "close": 6.63, "volume": 18012460.0}, {"date": "2019-05-31", "close": 6.2, "volume": 27773340.0}, {"date": "2019-06-03", "close": 6.3, "volume": 19063110.0}, {"date": "2019-06-04", "close": 6.26, "volume": 17960510.0}, {"date": "2019-06-05", "close": 6.03, "volume": 21875770.0}, {"date": "2019-06-06", "close": 6.12, "volume": 19655740.0}, {"date": "2019-06-07", "close": 6.09, "volume": 15159050.0}, {"date": "2019-06-10", "close": 5.96, "volume": 20131830.0}, {"date": "2019-06-11", "close": 5.9, "volume": 19017150.0}, {"date": "2019-06-12", "close": 5.5, "volume": 24978610.0}, {"date": "2019-06-13", "close": 5.68, "volume": 23638530.0}, {"date": "2019-06-14", "close": 5.42, "volume": 27634900.0}, {"date": "2019-06-17", "close": 5.58, "volume": 21425840.0}, {"date": "2019-06-18", "close": 5.93, "volume": 24710500.0}, {"date": "2019-06-19", "close": 5.96, "volume": 14631930.0}, {"date": "2019-06-20", "close": 6.24, "volume": 22100490.0}, {"date": "2019-06-21", "close": 6.29, "volume": 17785760.0}, {"date": "2019-06-24", "close": 6.17, "volume": 13807850.0}, {"date": "2019-06-25", "close": 6.19, "volume": 14711630.0}, {"date": "2019-06-26", "close": 6.39, "volume": 20290880.0}, {"date": "2019-06-27", "close": 6.32, "volume": 11917590.0}, {"date": "2019-06-28", "close": 6.41, "volume": 15577000.0}, {"date": "2019-07-01", "close": 6.45, "volume": 16174520.0}, {"date": "2019-07-02", "close": 6.13, "volume": 16179730.0}, {"date": "2019-07-03", "close": 6.06, "volume": 7437931.0}, {"date": "2019-07-05", "close": 6.16, "volume": 8562850.0}, {"date": "2019-07-08", "close": 6.18, "volume": 16009040.0}, {"date": "2019-07-09", "close": 6.14, "volume": 9946508.0}, {"date": "2019-07-10", "close": 6.47, "volume": 15223570.0}, {"date": "2019-07-11", "close": 6.27, "volume": 14372590.0}, {"date": "2019-07-12", "close": 6.46, "volume": 11952390.0}, {"date": "2019-07-15", "close": 6.33, "volume": 12073620.0}, {"date": "2019-07-16", "close": 6.06, "volume": 20718120.0}, {"date": "2019-07-17", "close": 5.82, "volume": 14993280.0}, {"date": "2019-07-18", "close": 5.63, "volume": 19202180.0}, {"date": "2019-07-19", "close": 5.8, "volume": 12845790.0}, {"date": "2019-07-22", "close": 5.85, "volume": 14741620.0}, {"date": "2019-07-23", "close": 5.94, "volume": 13983060.0}, {"date": "2019-07-24", "close": 5.96, "volume": 10545630.0}, {"date": "2019-07-25", "close": 5.68, "volume": 18345640.0}, {"date": "2019-07-26", "close": 5.59, "volume": 13024540.0}, {"date": "2019-07-29", "close": 5.37, "volume": 23337330.0}, {"date": "2019-07-30", "close": 5.98, "volume": 33206330.0}, {"date": "2019-07-31", "close": 6.08, "volume": 26686960.0}, {"date": "2019-08-01", "close": 5.74, "volume": 23085200.0}, {"date": "2019-08-02", "close": 5.28, "volume": 28754780.0}, {"date": "2019-08-05", "close": 4.95, "volume": 26873130.0}, {"date": "2019-08-06", "close": 4.84, "volume": 26261670.0}, {"date": "2019-08-07", "close": 4.65, "volume": 29911830.0}, {"date": "2019-08-08", "close": 4.58, "volume": 40430560.0}, {"date": "2019-08-09", "close": 4.33, "volume": 25003760.0}, {"date": "2019-08-12", "close": 4.34, "volume": 25994700.0}, {"date": "2019-08-13", "close": 4.3, "volume": 24705480.0}, {"date": "2019-08-14", "close": 3.9, "volume": 32289150.0}, {"date": "2019-08-15", "close": 3.86, "volume": 25331380.0}, {"date": "2019-08-16", "close": 4.2, "volume": 21675770.0}, {"date": "2019-08-19", "close": 4.61, "volume": 29057170.0}, {"date": "2019-08-20", "close": 4.59, "volume": 20561460.0}, {"date": "2019-08-21", "close": 4.58, "volume": 17034340.0}, {"date": "2019-08-22", "close": 4.54, "volume": 16606620.0}, {"date": "2019-08-23", "close": 4.25, "volume": 22361480.0}, {"date": "2019-08-26", "close": 4.27, "volume": 14814450.0}, {"date": "2019-08-27", "close": 4.23, "volume": 13487390.0}, {"date": "2019-08-28", "close": 4.4, "volume": 18253340.0}, {"date": "2019-08-29", "close": 4.58, "volume": 15215650.0}, {"date": "2019-08-30", "close": 4.55, "volume": 13729800.0}, {"date": "2019-09-03", "close": 4.48, "volume": 16968930.0}, {"date": "2019-09-04", "close": 4.69, "volume": 17032770.0}, {"date": "2019-09-05", "close": 4.95, "volume": 19489820.0}, {"date": "2019-09-06", "close": 5.04, "volume": 21077930.0}, {"date": "2019-09-09", "close": 5.48, "volume": 23801690.0}, {"date": "2019-09-10", "close": 5.49, "volume": 27827200.0}, {"date": "2019-09-11", "close": 5.8, "volume": 30574560.0}, {"date": "2019-09-12", "close": 5.65, "volume": 22963760.0}, {"date": "2019-09-13", "close": 5.73, "volume": 18588550.0}, {"date": "2019-09-16", "close": 6.51, "volume": 50577140.0}, {"date": "2019-09-17", "close": 6.02, "volume": 34420180.0}, {"date": "2019-09-18", "close": 5.92, "volume": 18611140.0}, {"date": "2019-09-19", "close": 5.85, "volume": 16486280.0}, {"date": "2019-09-20", "close": 5.82, "volume": 29824640.0}, {"date": "2019-09-23", "close": 5.83, "volume": 15797180.0}, {"date": "2019-09-24", "close": 5.41, "volume": 17732920.0}, {"date": "2019-09-25", "close": 5.11, "volume": 20111190.0}, {"date": "2019-09-26", "close": 4.73, "volume": 20473190.0}, {"date": "2019-09-27", "close": 4.53, "volume": 19940990.0}, {"date": "2019-09-30", "close": 4.47, "volume": 18218800.0}, {"date": "2019-10-01", "close": 4.28, "volume": 23204990.0}, {"date": "2019-10-02", "close": 4.15, "volume": 21439750.0}, {"date": "2019-10-03", "close": 4.24, "volume": 21753180.0}, {"date": "2019-10-04", "close": 4.24, "volume": 17461270.0}, {"date": "2019-10-07", "close": 4.17, "volume": 16509340.0}, {"date": "2019-10-08", "close": 4.09, "volume": 17532720.0}, {"date": "2019-10-09", "close": 4.12, "volume": 18080750.0}, {"date": "2019-10-10", "close": 4.22, "volume": 14024020.0}, {"date": "2019-10-11", "close": 4.57, "volume": 20157280.0}, {"date": "2019-10-14", "close": 4.64, "volume": 17980800.0}, {"date": "2019-10-15", "close": 4.72, "volume": 22800320.0}, {"date": "2019-10-16", "close": 4.76, "volume": 13089380.0}, {"date": "2019-10-17", "close": 4.67, "volume": 14954420.0}, {"date": "2019-10-18", "close": 4.54, "volume": 14483530.0}, {"date": "2019-10-21", "close": 4.58, "volume": 13985750.0}, {"date": "2019-10-22", "close": 4.77, "volume": 17461210.0}, {"date": "2019-10-23", "close": 4.85, "volume": 16071640.0}, {"date": "2019-10-24", "close": 4.62, "volume": 16350300.0}, {"date": "2019-10-25", "close": 4.7, "volume": 11062500.0}, {"date": "2019-10-28", "close": 4.72, "volume": 16116470.0}, {"date": "2019-10-29", "close": 5.11, "volume": 32319280.0}, {"date": "2019-10-30", "close": 4.89, "volume": 21267510.0}, {"date": "2019-10-31", "close": 4.75, "volume": 17259550.0}, {"date": "2019-11-01", "close": 5.14, "volume": 20740440.0}, {"date": "2019-11-04", "close": 5.59, "volume": 24903700.0}, {"date": "2019-11-05", "close": 5.57, "volume": 16070600.0}, {"date": "2019-11-06", "close": 5.35, "volume": 19775060.0}, {"date": "2019-11-07", "close": 5.41, "volume": 15046530.0}, {"date": "2019-11-08", "close": 5.39, "volume": 13777630.0}, {"date": "2019-11-11", "close": 5.22, "volume": 13810860.0}, {"date": "2019-11-12", "close": 4.95, "volume": 17721240.0}, {"date": "2019-11-13", "close": 4.85, "volume": 17408610.0}, {"date": "2019-11-14", "close": 4.71, "volume": 13055250.0}, {"date": "2019-11-15", "close": 4.86, "volume": 13322590.0}, {"date": "2019-11-18", "close": 4.82, "volume": 13344740.0}, {"date": "2019-11-19", "close": 4.66, "volume": 11597500.0}, {"date": "2019-11-20", "close": 4.46, "volume": 23432370.0}, {"date": "2019-11-21", "close": 4.59, "volume": 19832670.0}, {"date": "2019-11-22", "close": 4.74, "volume": 14011890.0}, {"date": "2019-11-25", "close": 5.03, "volume": 15075080.0}, {"date": "2019-11-26", "close": 4.83, "volume": 15148370.0}, {"date": "2019-11-27", "close": 5.02, "volume": 12398490.0}, {"date": "2019-11-29", "close": 4.98, "volume": 5999114.0}, {"date": "2019-12-02", "close": 4.92, "volume": 12052500.0}, {"date": "2019-12-03", "close": 4.86, "volume": 10444800.0}, {"date": "2019-12-04", "close": 5.36, "volume": 22489090.0}, {"date": "2019-12-05", "close": 5.32, "volume": 16484270.0}, {"date": "2019-12-06", "close": 5.63, "volume": 22747470.0}, {"date": "2019-12-09", "close": 5.71, "volume": 13062770.0}, {"date": "2019-12-10", "close": 5.65, "volume": 12506320.0}, {"date": "2019-12-11", "close": 5.65, "volume": 10466910.0}, {"date": "2019-12-12", "close": 5.94, "volume": 14277820.0}, {"date": "2019-12-13", "close": 6.09, "volume": 23280990.0}, {"date": "2019-12-16", "close": 6.03, "volume": 18584610.0}, {"date": "2019-12-17", "close": 6.05, "volume": 16734350.0}, {"date": "2019-12-18", "close": 6.04, "volume": 15154870.0}, {"date": "2019-12-19", "close": 6.11, "volume": 12522620.0}, {"date": "2019-12-20", "close": 5.89, "volume": 19266140.0}, {"date": "2019-12-23", "close": 6.54, "volume": 20574020.0}, {"date": "2019-12-24", "close": 6.55, "volume": 11729750.0}, {"date": "2019-12-26", "close": 6.6, "volume": 11761780.0}, {"date": "2019-12-27", "close": 6.57, "volume": 12132430.0}, {"date": "2019-12-30", "close": 6.8, "volume": 22479300.0}, {"date": "2019-12-31", "close": 6.88, "volume": 12914720.0}, {"date": "2020-01-02", "close": 6.93, "volume": 12971880.0}, {"date": "2020-01-03", "close": 7.04, "volume": 22452910.0}, {"date": "2020-01-06", "close": 7.17, "volume": 13917280.0}, {"date": "2020-01-07", "close": 6.89, "volume": 19997130.0}, {"date": "2020-01-08", "close": 6.42, "volume": 24630670.0}, {"date": "2020-01-09", "close": 6.41, "volume": 15300940.0}, {"date": "2020-01-10", "close": 6.23, "volume": 10008550.0}, {"date": "2020-01-13", "close": 6.24, "volume": 11222390.0}, {"date": "2020-01-14", "close": 6.28, "volume": 13075050.0}, {"date": "2020-01-15", "close": 6.18, "volume": 11255250.0}, {"date": "2020-01-16", "close": 6.15, "volume": 14469860.0}, {"date": "2020-01-17", "close": 5.97, "volume": 17614150.0}, {"date": "2020-01-21", "close": 5.73, "volume": 16909180.0}, {"date": "2020-01-22", "close": 5.57, "volume": 12937030.0}, {"date": "2020-01-23", "close": 5.24, "volume": 22488710.0}, {"date": "2020-01-24", "close": 5.1, "volume": 20599010.0}, {"date": "2020-01-27", "close": 4.62, "volume": 26125130.0}, {"date": "2020-01-28", "close": 4.77, "volume": 19677660.0}, {"date": "2020-01-29", "close": 4.73, "volume": 15581790.0}, {"date": "2020-01-30", "close": 4.74, "volume": 14903240.0}, {"date": "2020-01-31", "close": 4.56, "volume": 16582750.0}, {"date": "2020-02-03", "close": 4.65, "volume": 15791050.0}, {"date": "2020-02-04", "close": 4.81, "volume": 17514780.0}, {"date": "2020-02-05", "close": 5.2, "volume": 23107740.0}, {"date": "2020-02-06", "close": 4.83, "volume": 17118700.0}, {"date": "2020-02-07", "close": 4.75, "volume": 11993820.0}, {"date": "2020-02-10", "close": 4.5, "volume": 16809380.0}, {"date": "2020-02-11", "close": 4.48, "volume": 18231360.0}, {"date": "2020-02-12", "close": 4.67, "volume": 18917050.0}, {"date": "2020-02-13", "close": 4.66, "volume": 12768530.0}, {"date": "2020-02-14", "close": 4.52, "volume": 18088990.0}, {"date": "2020-02-18", "close": 4.41, "volume": 25108330.0}, {"date": "2020-02-19", "close": 4.32, "volume": 18776980.0}, {"date": "2020-02-20", "close": 4.3, "volume": 17896900.0}, {"date": "2020-02-21", "close": 4.16, "volume": 19740730.0}, {"date": "2020-02-24", "close": 3.79, "volume": 27367690.0}, {"date": "2020-02-25", "close": 3.56, "volume": 23227270.0}, {"date": "2020-02-26", "close": 3.43, "volume": 31040310.0}, {"date": "2020-02-27", "close": 3.01, "volume": 40428220.0}, {"date": "2020-02-28", "close": 3.35, "volume": 38897280.0}, {"date": "2020-03-02", "close": 3.55, "volume": 26755240.0}, {"date": "2020-03-03", "close": 3.17, "volume": 30332850.0}, {"date": "2020-03-04", "close": 3.18, "volume": 20059050.0}, {"date": "2020-03-05", "close": 3.0, "volume": 27593700.0}, {"date": "2020-03-06", "close": 2.44, "volume": 42125470.0}, {"date": "2020-03-09", "close": 1.51, "volume": 56398670.0}, {"date": "2020-03-10", "close": 1.82, "volume": 60391720.0}, {"date": "2020-03-11", "close": 1.36, "volume": 45926970.0}, {"date": "2020-03-12", "close": 1.34, "volume": 40949050.0}, {"date": "2020-03-13", "close": 1.55, "volume": 43047530.0}, {"date": "2020-03-16", "close": 1.3, "volume": 28769540.0}, {"date": "2020-03-17", "close": 1.34, "volume": 19269240.0}, {"date": "2020-03-18", "close": 1.11, "volume": 26483540.0}, {"date": "2020-03-19", "close": 1.13, "volume": 35667550.0}, {"date": "2020-03-20", "close": 1.04, "volume": 38013440.0}, {"date": "2020-03-23", "close": 1.16, "volume": 31295470.0}, {"date": "2020-03-24", "close": 1.4, "volume": 32027010.0}, {"date": "2020-03-25", "close": 1.32, "volume": 31051670.0}, {"date": "2020-03-26", "close": 1.34, "volume": 22924770.0}, {"date": "2020-03-27", "close": 1.17, "volume": 23180280.0}, {"date": "2020-03-30", "close": 1.15, "volume": 13959190.0}, {"date": "2020-03-31", "close": 1.16, "volume": 18057020.0}, {"date": "2020-04-01", "close": 1.08, "volume": 18601260.0}, {"date": "2020-04-02", "close": 1.1, "volume": 39642550.0}, {"date": "2020-04-03", "close": 1.08, "volume": 27183590.0}, {"date": "2020-04-06", "close": 1.12, "volume": 18707700.0}, {"date": "2020-04-07", "close": 1.19, "volume": 30172760.0}, {"date": "2020-04-08", "close": 1.28, "volume": 21713910.0}, {"date": "2020-04-09", "close": 1.44, "volume": 68746370.0}, {"date": "2020-04-13", "close": 1.46, "volume": 32922920.0}, {"date": "2020-04-14", "close": 1.54, "volume": 41331010.0}, {"date": "2020-04-15", "close": 1.32, "volume": 31365790.0}, {"date": "2020-04-16", "close": 1.14, "volume": 43549320.0}, {"date": "2020-04-17", "close": 1.19, "volume": 19089790.0}, {"date": "2020-04-20", "close": 1.17, "volume": 28151890.0}, {"date": "2020-04-21", "close": 1.1, "volume": 32041150.0}, {"date": "2020-04-22", "close": 0.9501, "volume": 67949280.0}, {"date": "2020-04-23", "close": 1.0, "volume": 45619450.0}, {"date": "2020-04-24", "close": 0.9672, "volume": 51390960.0}, {"date": "2020-04-27", "close": 0.8449, "volume": 69000120.0}, {"date": "2020-04-28", "close": 0.9357, "volume": 35222500.0}, {"date": "2020-04-29", "close": 1.12, "volume": 57805030.0}, {"date": "2020-04-30", "close": 1.28, "volume": 75477760.0}, {"date": "2020-05-01", "close": 1.15, "volume": 34951760.0}, {"date": "2020-05-04", "close": 1.23, "volume": 26790200.0}, {"date": "2020-05-05", "close": 1.2, "volume": 42257110.0}, {"date": "2020-05-06", "close": 1.14, "volume": 23478520.0}, {"date": "2020-05-07", "close": 1.26, "volume": 25553710.0}, {"date": "2020-05-08", "close": 1.39, "volume": 31649130.0}, {"date": "2020-05-11", "close": 1.48, "volume": 40607300.0}, {"date": "2020-05-12", "close": 1.69, "volume": 51164400.0}, {"date": "2020-05-13", "close": 1.34, "volume": 74586750.0}, {"date": "2020-05-14", "close": 1.4, "volume": 46215560.0}, {"date": "2020-05-15", "close": 1.4, "volume": 15214130.0}, {"date": "2020-05-18", "close": 1.48, "volume": 32896000.0}, {"date": "2020-05-19", "close": 1.41, "volume": 18711150.0}, {"date": "2020-05-20", "close": 1.46, "volume": 18046950.0}, {"date": "2020-05-21", "close": 1.47, "volume": 22586140.0}, {"date": "2020-05-22", "close": 1.43, "volume": 15184730.0}, {"date": "2020-05-26", "close": 1.41, "volume": 24582760.0}, {"date": "2020-05-27", "close": 1.39, "volume": 30628180.0}, {"date": "2020-05-28", "close": 1.36, "volume": 22196780.0}, {"date": "2020-05-29", "close": 1.33, "volume": 22814900.0}, {"date": "2020-06-01", "close": 1.39, "volume": 14220640.0}, {"date": "2020-06-02", "close": 1.42, "volume": 23441060.0}, {"date": "2020-06-03", "close": 1.5, "volume": 21951740.0}, {"date": "2020-06-04", "close": 1.66, "volume": 35988320.0}, {"date": "2020-06-05", "close": 2.5, "volume": 104761500.0}, {"date": "2020-06-08", "close": 3.75, "volume": 108320400.0}, {"date": "2020-06-09", "close": 2.86, "volume": 76300900.0}, {"date": "2020-06-10", "close": 2.38, "volume": 82785310.0}, {"date": "2020-06-11", "close": 2.02, "volume": 44855400.0}, {"date": "2020-06-12", "close": 2.21, "volume": 37845400.0}, {"date": "2020-06-15", "close": 2.25, "volume": 27273430.0}, {"date": "2020-06-16", "close": 2.27, "volume": 27234860.0}, {"date": "2020-06-17", "close": 2.2, "volume": 19194140.0}, {"date": "2020-06-18", "close": 2.2, "volume": 16799210.0}, {"date": "2020-06-19", "close": 2.1, "volume": 32478080.0}, {"date": "2020-06-22", "close": 2.1, "volume": 23110110.0}, {"date": "2020-06-23", "close": 2.09, "volume": 20434940.0}, {"date": "2020-06-24", "close": 1.93, "volume": 31014690.0}, {"date": "2020-06-25", "close": 1.93, "volume": 20018490.0}, {"date": "2020-06-26", "close": 1.78, "volume": 77877280.0}, {"date": "2020-06-29", "close": 1.78, "volume": 19716720.0}, {"date": "2020-06-30", "close": 1.83, "volume": 14846160.0}, {"date": "2020-07-01", "close": 1.84, "volume": 17589880.0}, {"date": "2020-07-02", "close": 1.84, "volume": 15653040.0}, {"date": "2020-07-06", "close": 1.95, "volume": 16188460.0}, {"date": "2020-07-07", "close": 1.98, "volume": 28133150.0}, {"date": "2020-07-08", "close": 2.02, "volume": 17866890.0}, {"date": "2020-07-09", "close": 1.9, "volume": 22833070.0}, {"date": "2020-07-10", "close": 1.88, "volume": 15368030.0}, {"date": "2020-07-13", "close": 1.77, "volume": 19285330.0}, {"date": "2020-07-14", "close": 1.94, "volume": 25973600.0}, {"date": "2020-07-15", "close": 2.07, "volume": 24123760.0}, {"date": "2020-07-16", "close": 2.11, "volume": 16215650.0}, {"date": "2020-07-17", "close": 1.96, "volume": 12845800.0}, {"date": "2020-07-20", "close": 1.97, "volume": 12219060.0}, {"date": "2020-07-21", "close": 2.08, "volume": 28310910.0}, {"date": "2020-07-22", "close": 2.01, "volume": 11265230.0}, {"date": "2020-07-23", "close": 2.07, "volume": 11948050.0}, {"date": "2020-07-24", "close": 2.19, "volume": 20270210.0}, {"date": "2020-07-27", "close": 2.2, "volume": 11627770.0}, {"date": "2020-07-28", "close": 2.04, "volume": 16410810.0}, {"date": "2020-07-29", "close": 2.07, "volume": 15562760.0}, {"date": "2020-07-30", "close": 2.08, "volume": 23666920.0}, {"date": "2020-07-31", "close": 2.04, "volume": 15985780.0}, {"date": "2020-08-03", "close": 2.13, "volume": 14885880.0}, {"date": "2020-08-04", "close": 2.23, "volume": 16858920.0}, {"date": "2020-08-05", "close": 2.48, "volume": 27741960.0}, {"date": "2020-08-06", "close": 2.31, "volume": 20899990.0}, {"date": "2020-08-07", "close": 2.24, "volume": 14367150.0}, {"date": "2020-08-10", "close": 2.38, "volume": 17441160.0}, {"date": "2020-08-11", "close": 2.33, "volume": 29764160.0}, {"date": "2020-08-12", "close": 2.36, "volume": 15320420.0}, {"date": "2020-08-13", "close": 2.18, "volume": 20032010.0}, {"date": "2020-08-14", "close": 2.18, "volume": 12688620.0}, {"date": "2020-08-17", "close": 2.07, "volume": 14191480.0}, {"date": "2020-08-18", "close": 1.91, "volume": 27486820.0}, {"date": "2020-08-19", "close": 1.92, "volume": 12275020.0}, {"date": "2020-08-20", "close": 1.59, "volume": 66503930.0}, {"date": "2020-08-21", "close": 1.14, "volume": 103683500.0}, {"date": "2020-08-24", "close": 1.34, "volume": 53294020.0}, {"date": "2020-08-25", "close": 1.29, "volume": 33219080.0}, {"date": "2020-08-26", "close": 1.22, "volume": 28780740.0}, {"date": "2020-08-27", "close": 1.25, "volume": 12853120.0}, {"date": "2020-08-28", "close": 1.35, "volume": 32078590.0}, {"date": "2020-08-31", "close": 1.22, "volume": 15406490.0}, {"date": "2020-09-01", "close": 1.25, "volume": 13386620.0}, {"date": "2020-09-02", "close": 1.2, "volume": 12643280.0}, {"date": "2020-09-03", "close": 1.21, "volume": 19293850.0}, {"date": "2020-09-04", "close": 1.34, "volume": 30865600.0}, {"date": "2020-09-08", "close": 1.02, "volume": 69367140.0}, {"date": "2020-09-09", "close": 1.05, "volume": 26348180.0}, {"date": "2020-09-10", "close": 1.02, "volume": 30697930.0}, {"date": "2020-09-11", "close": 0.9853, "volume": 20380470.0}, {"date": "2020-09-14", "close": 1.01, "volume": 27365830.0}, {"date": "2020-09-15", "close": 1.07, "volume": 24335680.0}, {"date": "2020-09-16", "close": 1.08, "volume": 39246540.0}, {"date": "2020-09-17", "close": 1.11, "volume": 19872230.0}, {"date": "2020-09-18", "close": 1.06, "volume": 94745220.0}, {"date": "2020-09-21", "close": 0.9911, "volume": 24681150.0}, {"date": "2020-09-22", "close": 0.9848, "volume": 16033440.0}, {"date": "2020-09-23", "close": 0.885, "volume": 23528840.0}, {"date": "2020-09-24", "close": 0.8901, "volume": 16668720.0}, {"date": "2020-09-25", "close": 0.7999, "volume": 39197570.0}, {"date": "2020-09-28", "close": 0.8756, "volume": 21850910.0}, {"date": "2020-09-29", "close": 0.8428, "volume": 19189570.0}, {"date": "2020-09-30", "close": 0.8069, "volume": 17923080.0}, {"date": "2020-10-01", "close": 0.7762, "volume": 20832040.0}, {"date": "2020-10-02", "close": 0.7976, "volume": 21712380.0}, {"date": "2020-10-05", "close": 0.7977, "volume": 16512260.0}, {"date": "2020-10-06", "close": 0.788, "volume": 12330640.0}, {"date": "2020-10-07", "close": 0.8122, "volume": 13751640.0}, {"date": "2020-10-08", "close": 0.899, "volume": 22863780.0}, {"date": "2020-10-09", "close": 0.8638, "volume": 16119410.0}, {"date": "2020-10-12", "close": 0.8365, "volume": 14044580.0}, {"date": "2020-10-13", "close": 0.8, "volume": 18588310.0}, {"date": "2020-10-14", "close": 0.8279, "volume": 16219660.0}, {"date": "2020-10-15", "close": 0.8116, "volume": 17495630.0}, {"date": "2020-10-16", "close": 0.7926, "volume": 8956573.0}, {"date": "2020-10-19", "close": 0.7852, "volume": 14254890.0}, {"date": "2020-10-20", "close": 0.8216, "volume": 19630450.0}, {"date": "2020-10-21", "close": 0.8153, "volume": 14761890.0}, {"date": "2020-10-22", "close": 0.8224, "volume": 17578290.0}, {"date": "2020-10-23", "close": 0.839, "volume": 16097350.0}, {"date": "2020-10-26", "close": 0.8063, "volume": 12201170.0}, {"date": "2020-10-27", "close": 0.7642, "volume": 20549200.0}, {"date": "2020-10-28", "close": 0.7251, "volume": 33619100.0}, {"date": "2020-10-29", "close": 0.6946, "volume": 24622490.0}, {"date": "2020-10-30", "close": 0.6705, "volume": 26394900.0}, {"date": "2020-11-02", "close": 0.7199, "volume": 30381020.0}, {"date": "2020-11-03", "close": 0.8703, "volume": 75707130.0}, {"date": "2020-11-04", "close": 0.9707, "volume": 69459690.0}, {"date": "2020-11-05", "close": 1.0, "volume": 44064670.0}, {"date": "2020-11-06", "close": 0.9953, "volume": 34803450.0}, {"date": "2020-11-09", "close": 1.07, "volume": 43247880.0}, {"date": "2020-11-10", "close": 1.1, "volume": 21818670.0}, {"date": "2020-11-11", "close": 1.06, "volume": 12830820.0}, {"date": "2020-11-12", "close": 1.01, "volume": 19848570.0}, {"date": "2020-11-13", "close": 1.08, "volume": 20529770.0}, {"date": "2020-11-16", "close": 1.18, "volume": 30557760.0}, {"date": "2020-11-17", "close": 1.18, "volume": 14990150.0}, {"date": "2020-11-18", "close": 1.23, "volume": 42177860.0}, {"date": "2020-11-19", "close": 1.33, "volume": 22643920.0}, {"date": "2020-11-20", "close": 1.38, "volume": 51511040.0}, {"date": "2020-11-23", "close": 1.8, "volume": 91742740.0}, {"date": "2020-11-24", "close": 2.04, "volume": 145705000.0}, {"date": "2020-11-25", "close": 2.17, "volume": 61203070.0}, {"date": "2020-11-27", "close": 2.08, "volume": 34320590.0}, {"date": "2020-11-30", "close": 1.85, "volume": 72226290.0}, {"date": "2020-12-01", "close": 2.02, "volume": 43913370.0}, {"date": "2020-12-02", "close": 2.09, "volume": 43423400.0}, {"date": "2020-12-03", "close": 2.03, "volume": 37641910.0}, {"date": "2020-12-04", "close": 2.17, "volume": 37503250.0}, {"date": "2020-12-07", "close": 2.14, "volume": 43363540.0}, {"date": "2020-12-08", "close": 2.27, "volume": 54380650.0}, {"date": "2020-12-09", "close": 2.25, "volume": 68956350.0}, {"date": "2020-12-10", "close": 2.54, "volume": 71674740.0}, {"date": "2020-12-11", "close": 2.52, "volume": 61384030.0}, {"date": "2020-12-14", "close": 2.44, "volume": 53330990.0}, {"date": "2020-12-15", "close": 2.49, "volume": 35744720.0}, {"date": "2020-12-16", "close": 2.42, "volume": 23879300.0}, {"date": "2020-12-17", "close": 2.57, "volume": 39600930.0}, {"date": "2020-12-18", "close": 2.48, "volume": 32094940.0}, {"date": "2020-12-21", "close": 2.32, "volume": 30612480.0}, {"date": "2020-12-22", "close": 2.25, "volume": 17476990.0}, {"date": "2020-12-23", "close": 2.3, "volume": 23032600.0}, {"date": "2020-12-24", "close": 2.2, "volume": 17943000.0}, {"date": "2020-12-28", "close": 2.16, "volume": 20355520.0}, {"date": "2020-12-29", "close": 2.18, "volume": 14179340.0}, {"date": "2020-12-30", "close": 2.28, "volume": 15906830.0}, {"date": "2020-12-31", "close": 2.31, "volume": 22689130.0}, {"date": "2021-01-04", "close": 2.32, "volume": 21490400.0}, {"date": "2021-01-05", "close": 2.65, "volume": 58882490.0}, {"date": "2021-01-06", "close": 2.67, "volume": 49966830.0}, {"date": "2021-01-07", "close": 2.77, "volume": 38623910.0}, {"date": "2021-01-08", "close": 2.78, "volume": 27314690.0}, {"date": "2021-01-11", "close": 2.76, "volume": 19464300.0}, {"date": "2021-01-12", "close": 3.27, "volume": 59800910.0}, {"date": "2021-01-13", "close": 3.25, "volume": 46820900.0}, {"date": "2021-01-14", "close": 3.49, "volume": 44138520.0}, {"date": "2021-01-15", "close": 3.28, "volume": 31157210.0}, {"date": "2021-01-19", "close": 3.24, "volume": 19343190.0}, {"date": "2021-01-20", "close": 2.98, "volume": 48197430.0}, {"date": "2021-01-21", "close": 2.68, "volume": 33195430.0}, {"date": "2021-01-22", "close": 2.74, "volume": 32965270.0}, {"date": "2021-01-25", "close": 2.8, "volume": 28188350.0}, {"date": "2021-01-26", "close": 2.78, "volume": 26092040.0}, {"date": "2021-01-27", "close": 3.73, "volume": 140782700.0}, {"date": "2021-01-28", "close": 3.21, "volume": 50166260.0}, {"date": "2021-01-29", "close": 3.36, "volume": 34297370.0}, {"date": "2021-02-01", "close": 3.33, "volume": 22137450.0}, {"date": "2021-02-02", "close": 3.1, "volume": 30516390.0}, {"date": "2021-02-03", "close": 3.33, "volume": 21029800.0}, {"date": "2021-02-04", "close": 3.51, "volume": 29110840.0}, {"date": "2021-02-05", "close": 3.51, "volume": 17372900.0}, {"date": "2021-02-08", "close": 3.64, "volume": 17233220.0}, {"date": "2021-02-09", "close": 3.58, "volume": 22060980.0}, {"date": "2021-02-10", "close": 3.65, "volume": 20709260.0}, {"date": "2021-02-11", "close": 3.46, "volume": 19275130.0}, {"date": "2021-02-12", "close": 3.54, "volume": 18434410.0}, {"date": "2021-02-16", "close": 3.68, "volume": 24307500.0}, {"date": "2021-02-17", "close": 3.67, "volume": 17041460.0}, {"date": "2021-02-18", "close": 3.42, "volume": 21562860.0}, {"date": "2021-02-19", "close": 3.49, "volume": 11263130.0}, {"date": "2021-02-22", "close": 3.52, "volume": 21649960.0}, {"date": "2021-02-23", "close": 3.28, "volume": 41888420.0}, {"date": "2021-02-24", "close": 3.46, "volume": 31044320.0}, {"date": "2021-02-25", "close": 3.53, "volume": 50028660.0}, {"date": "2021-02-26", "close": 3.47, "volume": 28719640.0}, {"date": "2021-03-01", "close": 3.81, "volume": 37951030.0}, {"date": "2021-03-02", "close": 3.79, "volume": 25347410.0}, {"date": "2021-03-03", "close": 3.86, "volume": 37169560.0}, {"date": "2021-03-04", "close": 4.1, "volume": 48563460.0}, {"date": "2021-03-05", "close": 4.26, "volume": 46265860.0}, {"date": "2021-03-08", "close": 4.0, "volume": 32298180.0}, {"date": "2021-03-09", "close": 3.95, "volume": 19729100.0}, {"date": "2021-03-10", "close": 4.68, "volume": 76237420.0}, {"date": "2021-03-11", "close": 4.55, "volume": 25651770.0}, {"date": "2021-03-12", "close": 4.59, "volume": 18892900.0}, {"date": "2021-03-15", "close": 4.41, "volume": 20160970.0}, {"date": "2021-03-16", "close": 4.11, "volume": 23301780.0}, {"date": "2021-03-17", "close": 4.22, "volume": 16998620.0}, {"date": "2021-03-18", "close": 3.8, "volume": 31094500.0}, {"date": "2021-03-19", "close": 3.79, "volume": 31845700.0}, {"date": "2021-03-22", "close": 3.63, "volume": 14873040.0}, {"date": "2021-03-23", "close": 3.28, "volume": 28940560.0}, {"date": "2021-03-24", "close": 3.28, "volume": 18607330.0}, {"date": "2021-03-25", "close": 3.38, "volume": 18173980.0}, {"date": "2021-03-26", "close": 3.38, "volume": 15030700.0}, {"date": "2021-03-29", "close": 3.26, "volume": 11447350.0}, {"date": "2021-03-30", "close": 3.43, "volume": 10390320.0}, {"date": "2021-03-31", "close": 3.55, "volume": 15657870.0}, {"date": "2021-04-01", "close": 3.64, "volume": 12535960.0}, {"date": "2021-04-05", "close": 3.47, "volume": 15252020.0}, {"date": "2021-04-06", "close": 3.45, "volume": 9048929.0}, {"date": "2021-04-07", "close": 3.43, "volume": 8880042.0}, {"date": "2021-04-08", "close": 3.43, "volume": 15343660.0}, {"date": "2021-04-09", "close": 3.27, "volume": 8900881.0}, {"date": "2021-04-12", "close": 3.13, "volume": 16048870.0}, {"date": "2021-04-13", "close": 3.15, "volume": 9186478.0}, {"date": "2021-04-14", "close": 3.56, "volume": 26953660.0}, {"date": "2021-04-15", "close": 3.41, "volume": 11383460.0}, {"date": "2021-04-16", "close": 3.42, "volume": 8204122.0}, {"date": "2021-04-19", "close": 3.39, "volume": 9663953.0}, {"date": "2021-04-20", "close": 3.2, "volume": 16638370.0}, {"date": "2021-04-21", "close": 3.27, "volume": 13178570.0}, {"date": "2021-04-22", "close": 3.21, "volume": 10231740.0}, {"date": "2021-04-23", "close": 3.14, "volume": 14389170.0}, {"date": "2021-04-26", "close": 3.23, "volume": 15527880.0}, {"date": "2021-04-27", "close": 3.2, "volume": 12217750.0}, {"date": "2021-04-28", "close": 3.41, "volume": 20756090.0}, {"date": "2021-04-29", "close": 3.38, "volume": 17087740.0}, {"date": "2021-04-30", "close": 3.22, "volume": 16667530.0}, {"date": "2021-05-03", "close": 3.34, "volume": 15915550.0}, {"date": "2021-05-04", "close": 3.42, "volume": 18434020.0}, {"date": "2021-05-05", "close": 3.55, "volume": 13280380.0}, {"date": "2021-05-06", "close": 3.59, "volume": 13325840.0}, {"date": "2021-05-07", "close": 4.0, "volume": 32623350.0}, {"date": "2021-05-10", "close": 3.8, "volume": 26765340.0}, {"date": "2021-05-11", "close": 3.89, "volume": 23251090.0}, {"date": "2021-05-12", "close": 3.85, "volume": 28476240.0}, {"date": "2021-05-13", "close": 3.74, "volume": 20949490.0}, {"date": "2021-05-14", "close": 4.02, "volume": 23459990.0}, {"date": "2021-05-17", "close": 4.19, "volume": 21014980.0}, {"date": "2021-05-18", "close": 4.03, "volume": 19249750.0}, {"date": "2021-05-19", "close": 3.82, "volume": 17718740.0}, {"date": "2021-05-20", "close": 3.72, "volume": 17446150.0}, {"date": "2021-05-21", "close": 3.82, "volume": 12478100.0}, {"date": "2021-05-24", "close": 3.85, "volume": 12035450.0}, {"date": "2021-05-25", "close": 3.63, "volume": 16142100.0}, {"date": "2021-05-26", "close": 3.77, "volume": 10578160.0}, {"date": "2021-05-27", "close": 3.87, "volume": 12861060.0}, {"date": "2021-05-28", "close": 3.78, "volume": 10853390.0}, {"date": "2021-06-01", "close": 4.05, "volume": 24919040.0}, {"date": "2021-06-02", "close": 4.43, "volume": 38505200.0}, {"date": "2021-06-03", "close": 4.52, "volume": 26751340.0}, {"date": "2021-06-04", "close": 4.42, "volume": 20272070.0}, {"date": "2021-06-07", "close": 4.03, "volume": 42245200.0}, {"date": "2021-06-08", "close": 4.15, "volume": 24425070.0}, {"date": "2021-06-09", "close": 4.16, "volume": 16921070.0}, {"date": "2021-06-10", "close": 4.02, "volume": 20463030.0}, {"date": "2021-06-11", "close": 4.06, "volume": 12051680.0}, {"date": "2021-06-14", "close": 4.04, "volume": 24988760.0}, {"date": "2021-06-15", "close": 4.21, "volume": 32234400.0}, {"date": "2021-06-16", "close": 4.19, "volume": 24284330.0}, {"date": "2021-06-17", "close": 3.87, "volume": 35592030.0}, {"date": "2021-06-18", "close": 3.88, "volume": 35379700.0}, {"date": "2021-06-21", "close": 4.21, "volume": 28021250.0}, {"date": "2021-06-22", "close": 4.2, "volume": 16696740.0}, {"date": "2021-06-23", "close": 4.31, "volume": 33624930.0}, {"date": "2021-06-24", "close": 4.63, "volume": 43044530.0}, {"date": "2021-06-25", "close": 4.44, "volume": 104578200.0}, {"date": "2021-06-28", "close": 4.32, "volume": 35876410.0}, {"date": "2021-06-29", "close": 4.65, "volume": 55880420.0}, {"date": "2021-06-30", "close": 4.52, "volume": 26948320.0}, {"date": "2021-07-01", "close": 4.95, "volume": 59121540.0}, {"date": "2021-07-02", "close": 5.08, "volume": 34161300.0}, {"date": "2021-07-06", "close": 4.69, "volume": 46959840.0}, {"date": "2021-07-07", "close": 4.5, "volume": 31396260.0}, {"date": "2021-07-08", "close": 4.53, "volume": 27634150.0}, {"date": "2021-07-09", "close": 4.49, "volume": 14431270.0}, {"date": "2021-07-12", "close": 4.47, "volume": 16033710.0}, {"date": "2021-07-13", "close": 4.26, "volume": 16963020.0}, {"date": "2021-07-14", "close": 3.93, "volume": 29121770.0}, {"date": "2021-07-15", "close": 3.65, "volume": 27781690.0}, {"date": "2021-07-16", "close": 3.5, "volume": 30027770.0}, {"date": "2021-07-19", "close": 3.35, "volume": 30079260.0}, {"date": "2021-07-20", "close": 3.43, "volume": 19062600.0}, {"date": "2021-07-21", "close": 3.87, "volume": 29044650.0}, {"date": "2021-07-22", "close": 3.75, "volume": 19583060.0}, {"date": "2021-07-23", "close": 3.58, "volume": 15627680.0}, {"date": "2021-07-26", "close": 3.77, "volume": 18321150.0}, {"date": "2021-07-27", "close": 3.6, "volume": 11958720.0}, {"date": "2021-07-28", "close": 3.62, "volume": 11011520.0}, {"date": "2021-07-29", "close": 3.67, "volume": 15161790.0}, {"date": "2021-07-30", "close": 3.61, "volume": 13841770.0}, {"date": "2021-08-02", "close": 3.61, "volume": 29678900.0}, {"date": "2021-08-03", "close": 3.5, "volume": 33838120.0}, {"date": "2021-08-04", "close": 3.21, "volume": 20421270.0}, {"date": "2021-08-05", "close": 3.38, "volume": 18102970.0}, {"date": "2021-08-06", "close": 3.46, "volume": 10881570.0}, {"date": "2021-08-09", "close": 3.37, "volume": 11988330.0}, {"date": "2021-08-10", "close": 3.53, "volume": 12759250.0}, {"date": "2021-08-11", "close": 3.53, "volume": 9677840.0}, {"date": "2021-08-12", "close": 3.49, "volume": 10350540.0}, {"date": "2021-08-13", "close": 3.3, "volume": 10563650.0}, {"date": "2021-08-16", "close": 3.18, "volume": 12469470.0}, {"date": "2021-08-17", "close": 3.1, "volume": 12823930.0}, {"date": "2021-08-18", "close": 3.04, "volume": 11533170.0}, {"date": "2021-08-19", "close": 2.88, "volume": 20251080.0}, {"date": "2021-08-20", "close": 2.96, "volume": 11519100.0}, {"date": "2021-08-23", "close": 3.2, "volume": 12443720.0}, {"date": "2021-08-24", "close": 3.34, "volume": 12059540.0}, {"date": "2021-08-25", "close": 3.38, "volume": 8196585.0}, {"date": "2021-08-26", "close": 3.33, "volume": 7812965.0}, {"date": "2021-08-27", "close": 3.68, "volume": 21743420.0}, {"date": "2021-08-30", "close": 3.55, "volume": 11462260.0}, {"date": "2021-08-31", "close": 3.56, "volume": 9180260.0}, {"date": "2021-09-01", "close": 3.48, "volume": 8480760.0}, {"date": "2021-09-02", "close": 3.77, "volume": 20071000.0}, {"date": "2021-09-03", "close": 3.71, "volume": 8693806.0}, {"date": "2021-09-07", "close": 3.77, "volume": 13330370.0}, {"date": "2021-09-08", "close": 3.53, "volume": 14897190.0}, {"date": "2021-09-09", "close": 3.57, "volume": 11781100.0}, {"date": "2021-09-10", "close": 3.49, "volume": 9793371.0}, {"date": "2021-09-13", "close": 3.63, "volume": 19443340.0}, {"date": "2021-09-14", "close": 3.53, "volume": 14213000.0}, {"date": "2021-09-15", "close": 3.64, "volume": 19688930.0}, {"date": "2021-09-16", "close": 3.47, "volume": 18418150.0}, {"date": "2021-09-17", "close": 3.35, "volume": 20936520.0}, {"date": "2021-09-20", "close": 3.2, "volume": 20572150.0}, {"date": "2021-09-21", "close": 3.19, "volume": 17093550.0}, {"date": "2021-09-22", "close": 3.26, "volume": 18739990.0}, {"date": "2021-09-23", "close": 3.48, "volume": 24353750.0}, {"date": "2021-09-24", "close": 3.42, "volume": 13363680.0}, {"date": "2021-09-27", "close": 3.89, "volume": 37119250.0}, {"date": "2021-09-28", "close": 3.97, "volume": 39538250.0}, {"date": "2021-09-29", "close": 3.79, "volume": 16918030.0}, {"date": "2021-09-30", "close": 3.79, "volume": 17345130.0}, {"date": "2021-10-01", "close": 3.82, "volume": 14970890.0}, {"date": "2021-10-04", "close": 3.97, "volume": 26386440.0}, {"date": "2021-10-05", "close": 3.94, "volume": 21676280.0}, {"date": "2021-10-06", "close": 3.73, "volume": 17393670.0}, {"date": "2021-10-07", "close": 3.84, "volume": 12355180.0}, {"date": "2021-10-08", "close": 3.92, "volume": 12370010.0}, {"date": "2021-10-11", "close": 3.97, "volume": 22445540.0}, {"date": "2021-10-12", "close": 3.78, "volume": 16116300.0}, {"date": "2021-10-13", "close": 3.92, "volume": 14573100.0}, {"date": "2021-10-14", "close": 3.9, "volume": 11866490.0}, {"date": "2021-10-15", "close": 4.01, "volume": 17896210.0}, {"date": "2021-10-18", "close": 3.91, "volume": 24578920.0}, {"date": "2021-10-19", "close": 4.05, "volume": 18476520.0}, {"date": "2021-10-20", "close": 4.1, "volume": 18845040.0}, {"date": "2021-10-21", "close": 3.91, "volume": 20051290.0}, {"date": "2021-10-22", "close": 3.9, "volume": 13282710.0}, {"date": "2021-10-25", "close": 3.98, "volume": 16542350.0}, {"date": "2021-10-26", "close": 3.98, "volume": 12887960.0}, {"date": "2021-10-27", "close": 3.68, "volume": 28636350.0}, {"date": "2021-10-28", "close": 3.7, "volume": 13848270.0}, {"date": "2021-10-29", "close": 3.53, "volume": 23661260.0}, {"date": "2021-11-01", "close": 3.76, "volume": 21893930.0}, {"date": "2021-11-02", "close": 3.69, "volume": 16778420.0}, {"date": "2021-11-03", "close": 3.66, "volume": 13369600.0}, {"date": "2021-11-04", "close": 3.65, "volume": 13587280.0}, {"date": "2021-11-05", "close": 3.58, "volume": 16289770.0}, {"date": "2021-11-08", "close": 3.72, "volume": 18008850.0}, {"date": "2021-11-09", "close": 3.68, "volume": 12256490.0}, {"date": "2021-11-10", "close": 3.45, "volume": 23712130.0}, {"date": "2021-11-11", "close": 3.45, "volume": 10867670.0}, {"date": "2021-11-12", "close": 3.41, "volume": 12216610.0}, {"date": "2021-11-15", "close": 3.31, "volume": 18754970.0}, {"date": "2021-11-16", "close": 3.35, "volume": 19824850.0}, {"date": "2021-11-17", "close": 3.2, "volume": 16482150.0}, {"date": "2021-11-18", "close": 3.13, "volume": 21230370.0}, {"date": "2021-11-19", "close": 2.98, "volume": 24217900.0}, {"date": "2021-11-22", "close": 3.06, "volume": 19753360.0}, {"date": "2021-11-23", "close": 3.27, "volume": 21277320.0}, {"date": "2021-11-24", "close": 3.22, "volume": 10317570.0}, {"date": "2021-11-26", "close": 3.02, "volume": 18132760.0}, {"date": "2021-11-29", "close": 3.05, "volume": 13855830.0}, {"date": "2021-11-30", "close": 3.02, "volume": 19335240.0}, {"date": "2021-12-01", "close": 2.92, "volume": 15146690.0}, {"date": "2021-12-02", "close": 2.92, "volume": 15191580.0}, {"date": "2021-12-03", "close": 2.84, "volume": 16692680.0}, {"date": "2021-12-06", "close": 2.92, "volume": 16345300.0}, {"date": "2021-12-07", "close": 3.05, "volume": 18753240.0}, {"date": "2021-12-08", "close": 3.1, "volume": 11038490.0}, {"date": "2021-12-09", "close": 3.06, "volume": 9092267.0}, {"date": "2021-12-10", "close": 3.14, "volume": 10505900.0}, {"date": "2021-12-13", "close": 2.95, "volume": 9649260.0}, {"date": "2021-12-14", "close": 2.88, "volume": 8888405.0}, {"date": "2021-12-15", "close": 2.93, "volume": 11094570.0}, {"date": "2021-12-16", "close": 2.92, "volume": 12830610.0}, {"date": "2021-12-17", "close": 2.91, "volume": 22607490.0}, {"date": "2021-12-20", "close": 2.77, "volume": 15715820.0}, {"date": "2021-12-21", "close": 3.06, "volume": 14808330.0}, {"date": "2021-12-22", "close": 3.08, "volume": 9294226.0}, {"date": "2021-12-23", "close": 3.05, "volume": 10332640.0}, {"date": "2021-12-27", "close": 3.07, "volume": 8796115.0}, {"date": "2021-12-28", "close": 3.02, "volume": 7784637.0}, {"date": "2021-12-29", "close": 2.86, "volume": 11471300.0}, {"date": "2021-12-30", "close": 2.84, "volume": 10879890.0}, {"date": "2021-12-31", "close": 2.76, "volume": 14718740.0}, {"date": "2022-01-03", "close": 3.12, "volume": 25238400.0}, {"date": "2022-01-04", "close": 3.27, "volume": 19195820.0}, {"date": "2022-01-05", "close": 3.18, "volume": 13218200.0}, {"date": "2022-01-06", "close": 3.26, "volume": 13220750.0}, {"date": "2022-01-07", "close": 3.31, "volume": 7902305.0}, {"date": "2022-01-10", "close": 3.33, "volume": 11810170.0}, {"date": "2022-01-11", "close": 3.55, "volume": 19504820.0}, {"date": "2022-01-12", "close": 3.48, "volume": 14340450.0}, {"date": "2022-01-13", "close": 3.4, "volume": 10280780.0}, {"date": "2022-01-14", "close": 3.52, "volume": 12877890.0}, {"date": "2022-01-18", "close": 3.49, "volume": 13718470.0}, {"date": "2022-01-19", "close": 3.41, "volume": 14168820.0}, {"date": "2022-01-20", "close": 3.36, "volume": 13710230.0}, {"date": "2022-01-21", "close": 3.12, "volume": 21443870.0}, {"date": "2022-01-24", "close": 3.2, "volume": 20256320.0}, {"date": "2022-01-25", "close": 3.4, "volume": 14749760.0}, {"date": "2022-01-26", "close": 3.35, "volume": 18208600.0}, {"date": "2022-01-27", "close": 3.27, "volume": 13127930.0}, {"date": "2022-01-28", "close": 3.26, "volume": 14200370.0}, {"date": "2022-01-31", "close": 3.15, "volume": 15013580.0}, {"date": "2022-02-01", "close": 3.53, "volume": 28701700.0}, {"date": "2022-02-02", "close": 3.5, "volume": 20979560.0}, {"date": "2022-02-03", "close": 3.46, "volume": 13933150.0}, {"date": "2022-02-04", "close": 3.78, "volume": 31788780.0}, {"date": "2022-02-07", "close": 3.7, "volume": 16951980.0}, {"date": "2022-02-08", "close": 3.46, "volume": 22574390.0}, {"date": "2022-02-09", "close": 3.58, "volume": 12404190.0}, {"date": "2022-02-10", "close": 3.6, "volume": 14405650.0}, {"date": "2022-02-11", "close": 3.73, "volume": 21375900.0}, {"date": "2022-02-14", "close": 3.62, "volume": 17021210.0}, {"date": "2022-02-15", "close": 3.63, "volume": 15725770.0}, {"date": "2022-02-16", "close": 3.7, "volume": 20175220.0}, {"date": "2022-02-17", "close": 3.58, "volume": 15789090.0}, {"date": "2022-02-18", "close": 3.35, "volume": 19358920.0}, {"date": "2022-02-22", "close": 3.32, "volume": 26059500.0}, {"date": "2022-02-23", "close": 3.48, "volume": 23155580.0}, {"date": "2022-02-24", "close": 3.36, "volume": 27641980.0}, {"date": "2022-02-25", "close": 3.33, "volume": 24075230.0}, {"date": "2022-02-28", "close": 3.54, "volume": 18913440.0}, {"date": "2022-03-01", "close": 3.62, "volume": 25462580.0}, {"date": "2022-03-02", "close": 3.76, "volume": 25401500.0}, {"date": "2022-03-03", "close": 3.77, "volume": 20410180.0}, {"date": "2022-03-04", "close": 4.24, "volume": 45314420.0}, {"date": "2022-03-07", "close": 4.95, "volume": 112483000.0}, {"date": "2022-03-08", "close": 5.02, "volume": 115637500.0}, {"date": "2022-03-09", "close": 4.92, "volume": 69440330.0}, {"date": "2022-03-10", "close": 4.96, "volume": 45254990.0}, {"date": "2022-03-11", "close": 4.73, "volume": 28095770.0}, {"date": "2022-03-14", "close": 4.14, "volume": 29358830.0}, {"date": "2022-03-15", "close": 3.96, "volume": 29961180.0}, {"date": "2022-03-16", "close": 3.88, "volume": 23499270.0}, {"date": "2022-03-17", "close": 4.29, "volume": 30725000.0}, {"date": "2022-03-18", "close": 4.26, "volume": 25531820.0}, {"date": "2022-03-21", "close": 4.45, "volume": 27147750.0}, {"date": "2022-03-22", "close": 4.43, "volume": 13715000.0}, {"date": "2022-03-23", "close": 4.52, "volume": 18294780.0}, {"date": "2022-03-24", "close": 4.43, "volume": 15486460.0}, {"date": "2022-03-25", "close": 5.03, "volume": 48956730.0}, {"date": "2022-03-28", "close": 4.67, "volume": 26523860.0}, {"date": "2022-03-29", "close": 4.81, "volume": 22229070.0}, {"date": "2022-03-30", "close": 4.77, "volume": 21048160.0}, {"date": "2022-03-31", "close": 4.57, "volume": 16639740.0}, {"date": "2022-04-01", "close": 4.64, "volume": 16672340.0}, {"date": "2022-04-04", "close": 4.71, "volume": 12714880.0}, {"date": "2022-04-05", "close": 4.56, "volume": 15625730.0}, {"date": "2022-04-06", "close": 4.39, "volume": 21767200.0}, {"date": "2022-04-07", "close": 4.32, "volume": 16929030.0}, {"date": "2022-04-08", "close": 4.45, "volume": 10998760.0}, {"date": "2022-04-11", "close": 4.22, "volume": 10216660.0}, {"date": "2022-04-12", "close": 4.34, "volume": 9776678.0}, {"date": "2022-04-13", "close": 4.52, "volume": 11114200.0}, {"date": "2022-04-14", "close": 4.58, "volume": 13717290.0}, {"date": "2022-04-18", "close": 4.71, "volume": 15683580.0}, {"date": "2022-04-19", "close": 4.59, "volume": 12435770.0}, {"date": "2022-04-20", "close": 4.48, "volume": 16080500.0}, {"date": "2022-04-21", "close": 4.19, "volume": 16190170.0}, {"date": "2022-04-22", "close": 4.0, "volume": 14708640.0}, {"date": "2022-04-25", "close": 3.86, "volume": 24301700.0}, {"date": "2022-04-26", "close": 3.83, "volume": 17529920.0}, {"date": "2022-04-27", "close": 3.85, "volume": 12035790.0}, {"date": "2022-04-28", "close": 4.0, "volume": 14429340.0}, {"date": "2022-04-29", "close": 3.76, "volume": 16704840.0}, {"date": "2022-05-02", "close": 3.72, "volume": 14906220.0}, {"date": "2022-05-03", "close": 3.99, "volume": 22032340.0}, {"date": "2022-05-04", "close": 4.31, "volume": 19774150.0}, {"date": "2022-05-05", "close": 4.21, "volume": 17210060.0}, {"date": "2022-05-06", "close": 4.12, "volume": 15369930.0}, {"date": "2022-05-09", "close": 3.52, "volume": 30035620.0}, {"date": "2022-05-10", "close": 3.49, "volume": 19090170.0}, {"date": "2022-05-11", "close": 3.53, "volume": 15177810.0}, {"date": "2022-05-12", "close": 3.42, "volume": 20479140.0}, {"date": "2022-05-13", "close": 3.76, "volume": 20181470.0}, {"date": "2022-05-16", "close": 4.02, "volume": 22665390.0}, {"date": "2022-05-17", "close": 4.1, "volume": 23344740.0}, {"date": "2022-05-18", "close": 3.97, "volume": 19259410.0}, {"date": "2022-05-19", "close": 3.99, "volume": 19419260.0}, {"date": "2022-05-20", "close": 3.9, "volume": 13545920.0}, {"date": "2022-05-23", "close": 4.1, "volume": 17225880.0}, {"date": "2022-05-24", "close": 4.09, "volume": 16105410.0}, {"date": "2022-05-25", "close": 4.14, "volume": 13629710.0}, {"date": "2022-05-26", "close": 4.2, "volume": 18934330.0}, {"date": "2022-05-27", "close": 4.18, "volume": 10758250.0}, {"date": "2022-05-31", "close": 4.12, "volume": 20838860.0}, {"date": "2022-06-01", "close": 4.13, "volume": 13705160.0}, {"date": "2022-06-02", "close": 4.13, "volume": 14792890.0}, {"date": "2022-06-03", "close": 4.21, "volume": 12356020.0}, {"date": "2022-06-06", "close": 4.23, "volume": 10124800.0}, {"date": "2022-06-07", "close": 4.81, "volume": 45958970.0}, {"date": "2022-06-08", "close": 4.81, "volume": 33413210.0}, {"date": "2022-06-09", "close": 4.59, "volume": 14113810.0}, {"date": "2022-06-10", "close": 4.4, "volume": 25386880.0}, {"date": "2022-06-13", "close": 4.06, "volume": 25646570.0}, {"date": "2022-06-14", "close": 3.87, "volume": 16818020.0}, {"date": "2022-06-15", "close": 3.9, "volume": 20840980.0}, {"date": "2022-06-16", "close": 3.62, "volume": 32680040.0}, {"date": "2022-06-17", "close": 3.52, "volume": 40187110.0}, {"date": "2022-06-21", "close": 3.71, "volume": 19611840.0}, {"date": "2022-06-22", "close": 3.47, "volume": 19776620.0}, {"date": "2022-06-23", "close": 3.28, "volume": 23402730.0}, {"date": "2022-06-24", "close": 3.49, "volume": 19542200.0}, {"date": "2022-06-27", "close": 3.64, "volume": 13336180.0}, {"date": "2022-06-28", "close": 3.66, "volume": 19875080.0}, {"date": "2022-06-29", "close": 3.48, "volume": 11142990.0}, {"date": "2022-06-30", "close": 3.33, "volume": 15527770.0}, {"date": "2022-07-01", "close": 3.33, "volume": 20625650.0}, {"date": "2022-07-05", "close": 3.16, "volume": 22076090.0}, {"date": "2022-07-06", "close": 3.06, "volume": 17754100.0}, {"date": "2022-07-07", "close": 3.22, "volume": 12767700.0}, {"date": "2022-07-08", "close": 3.14, "volume": 13568830.0}, {"date": "2022-07-11", "close": 2.93, "volume": 17009200.0}, {"date": "2022-07-12", "close": 2.75, "volume": 26392630.0}, {"date": "2022-07-13", "close": 2.7, "volume": 21573920.0}, {"date": "2022-07-14", "close": 2.41, "volume": 35748520.0}, {"date": "2022-07-15", "close": 2.54, "volume": 27165530.0}, {"date": "2022-07-18", "close": 2.67, "volume": 22495170.0}, {"date": "2022-07-19", "close": 2.88, "volume": 20242510.0}, {"date": "2022-07-20", "close": 2.9, "volume": 18079700.0}, {"date": "2022-07-21", "close": 2.68, "volume": 17386500.0}, {"date": "2022-07-22", "close": 2.59, "volume": 11641830.0}, {"date": "2022-07-25", "close": 2.8, "volume": 12508600.0}, {"date": "2022-07-26", "close": 2.77, "volume": 11560580.0}, {"date": "2022-07-27", "close": 3.04, "volume": 13145910.0}, {"date": "2022-07-28", "close": 3.01, "volume": 12804590.0}, {"date": "2022-07-29", "close": 3.38, "volume": 23871530.0}, {"date": "2022-08-01", "close": 3.22, "volume": 18448210.0}, {"date": "2022-08-02", "close": 3.74, "volume": 44942660.0}, {"date": "2022-08-03", "close": 3.58, "volume": 21514230.0}, {"date": "2022-08-04", "close": 3.35, "volume": 18425330.0}, {"date": "2022-08-05", "close": 3.44, "volume": 22489120.0}, {"date": "2022-08-08", "close": 3.45, "volume": 18102610.0}, {"date": "2022-08-09", "close": 3.48, "volume": 15960270.0}, {"date": "2022-08-10", "close": 3.54, "volume": 13455070.0}, {"date": "2022-08-11", "close": 3.58, "volume": 15073310.0}, {"date": "2022-08-12", "close": 3.62, "volume": 9179373.0}, {"date": "2022-08-15", "close": 3.46, "volume": 15578120.0}, {"date": "2022-08-16", "close": 3.41, "volume": 11590880.0}, {"date": "2022-08-17", "close": 3.51, "volume": 16218920.0}, {"date": "2022-08-18", "close": 3.82, "volume": 17658760.0}, {"date": "2022-08-19", "close": 3.64, "volume": 12236360.0}, {"date": "2022-08-22", "close": 3.59, "volume": 13578390.0}, {"date": "2022-08-23", "close": 3.66, "volume": 17061700.0}, {"date": "2022-08-24", "close": 3.71, "volume": 13453370.0}, {"date": "2022-08-25", "close": 3.75, "volume": 10352710.0}, {"date": "2022-08-26", "close": 3.71, "volume": 19027810.0}, {"date": "2022-08-29", "close": 3.75, "volume": 14361180.0}, {"date": "2022-08-30", "close": 3.63, "volume": 18390890.0}, {"date": "2022-08-31", "close": 3.62, "volume": 15846200.0}, {"date": "2022-09-01", "close": 3.4, "volume": 15429140.0}, {"date": "2022-09-02", "close": 3.56, "volume": 15573500.0}, {"date": "2022-09-06", "close": 3.56, "volume": 14267330.0}, {"date": "2022-09-07", "close": 3.56, "volume": 11530750.0}, {"date": "2022-09-08", "close": 3.6, "volume": 11524680.0}, {"date": "2022-09-09", "close": 3.75, "volume": 13859500.0}, {"date": "2022-09-12", "close": 3.91, "volume": 11689920.0}, {"date": "2022-09-13", "close": 3.65, "volume": 17333890.0}, {"date": "2022-09-14", "close": 3.41, "volume": 43797320.0}, {"date": "2022-09-15", "close": 3.23, "volume": 26296240.0}, {"date": "2022-09-16", "close": 3.03, "volume": 33333270.0}, {"date": "2022-09-19", "close": 2.94, "volume": 25606390.0}, {"date": "2022-09-20", "close": 2.73, "volume": 43667510.0}, {"date": "2022-09-21", "close": 2.68, "volume": 28267900.0}, {"date": "2022-09-22", "close": 2.55, "volume": 33495850.0}, {"date": "2022-09-23", "close": 2.36, "volume": 35930450.0}, {"date": "2022-09-26", "close": 2.39, "volume": 32295630.0}, {"date": "2022-09-27", "close": 2.48, "volume": 40755870.0}, {"date": "2022-09-28", "close": 2.73, "volume": 33291300.0}, {"date": "2022-09-29", "close": 2.48, "volume": 30633780.0}, {"date": "2022-09-30", "close": 2.47, "volume": 22374800.0}, {"date": "2022-10-03", "close": 2.67, "volume": 21848680.0}, {"date": "2022-10-04", "close": 2.9, "volume": 34383100.0}, {"date": "2022-10-05", "close": 3.0, "volume": 30957110.0}, {"date": "2022-10-06", "close": 3.2, "volume": 61510790.0}, {"date": "2022-10-07", "close": 3.09, "volume": 32600520.0}, {"date": "2022-10-10", "close": 3.0, "volume": 21226200.0}, {"date": "2022-10-11", "close": 2.94, "volume": 25738270.0}, {"date": "2022-10-12", "close": 2.86, "volume": 16576050.0}, {"date": "2022-10-13", "close": 2.95, "volume": 21472530.0}, {"date": "2022-10-14", "close": 2.91, "volume": 15470330.0}, {"date": "2022-10-17", "close": 3.09, "volume": 21506000.0}, {"date": "2022-10-18", "close": 3.12, "volume": 18014970.0}, {"date": "2022-10-19", "close": 3.37, "volume": 32320890.0}, {"date": "2022-10-20", "close": 3.4, "volume": 27123440.0}, {"date": "2022-10-21", "close": 3.59, "volume": 29747540.0}, {"date": "2022-10-24", "close": 3.51, "volume": 21632850.0}, {"date": "2022-10-25", "close": 3.56, "volume": 21026140.0}, {"date": "2022-10-26", "close": 3.71, "volume": 30480130.0}, {"date": "2022-10-27", "close": 3.64, "volume": 26848990.0}, {"date": "2022-10-28", "close": 3.62, "volume": 18228480.0}, {"date": "2022-10-31", "close": 3.68, "volume": 21336170.0}, {"date": "2022-11-01", "close": 3.66, "volume": 21765910.0}, {"date": "2022-11-02", "close": 3.61, "volume": 30730360.0}, {"date": "2022-11-03", "close": 4.16, "volume": 54561910.0}, {"date": "2022-11-04", "close": 4.06, "volume": 36161580.0}, {"date": "2022-11-07", "close": 4.26, "volume": 24267750.0}, {"date": "2022-11-08", "close": 4.19, "volume": 18920610.0}, {"date": "2022-11-09", "close": 3.85, "volume": 25134480.0}, {"date": "2022-11-10", "close": 3.99, "volume": 19364330.0}, {"date": "2022-11-11", "close": 4.42, "volume": 37934700.0}, {"date": "2022-11-14", "close": 4.43, "volume": 28277880.0}, {"date": "2022-11-15", "close": 4.45, "volume": 24347530.0}, {"date": "2022-11-16", "close": 4.28, "volume": 17210550.0}, {"date": "2022-11-17", "close": 4.22, "volume": 18943570.0}, {"date": "2022-11-18", "close": 4.14, "volume": 19447900.0}, {"date": "2022-11-21", "close": 4.0, "volume": 36987560.0}, {"date": "2022-11-22", "close": 4.09, "volume": 22442610.0}, {"date": "2022-11-23", "close": 4.07, "volume": 15613650.0}, {"date": "2022-11-25", "close": 4.06, "volume": 5781003.0}, {"date": "2022-11-28", "close": 3.88, "volume": 15202690.0}, {"date": "2022-11-29", "close": 4.06, "volume": 20633800.0}, {"date": "2022-11-30", "close": 4.25, "volume": 19339070.0}, {"date": "2022-12-01", "close": 4.07, "volume": 17642700.0}, {"date": "2022-12-02", "close": 4.19, "volume": 13381830.0}, {"date": "2022-12-05", "close": 3.97, "volume": 17989710.0}, {"date": "2022-12-06", "close": 3.86, "volume": 23006120.0}, {"date": "2022-12-07", "close": 3.67, "volume": 23044980.0}, {"date": "2022-12-08", "close": 3.84, "volume": 25171440.0}, {"date": "2022-12-09", "close": 3.73, "volume": 12008450.0}, {"date": "2022-12-12", "close": 3.91, "volume": 13375510.0}, {"date": "2022-12-13", "close": 4.12, "volume": 20334250.0}, {"date": "2022-12-14", "close": 4.37, "volume": 32263730.0}, {"date": "2022-12-15", "close": 4.24, "volume": 20155610.0}, {"date": "2022-12-16", "close": 4.28, "volume": 21184170.0}, {"date": "2022-12-19", "close": 4.17, "volume": 12788770.0}, {"date": "2022-12-20", "close": 4.45, "volume": 15191280.0}, {"date": "2022-12-21", "close": 4.59, "volume": 20489820.0}, {"date": "2022-12-22", "close": 4.47, "volume": 16728940.0}, {"date": "2022-12-23", "close": 4.67, "volume": 13877770.0}, {"date": "2022-12-27", "close": 4.73, "volume": 12996700.0}, {"date": "2022-12-28", "close": 4.55, "volume": 13731080.0}, {"date": "2022-12-29", "close": 4.56, "volume": 10357260.0}, {"date": "2022-12-30", "close": 4.56, "volume": 9535999.0}, {"date": "2023-01-03", "close": 4.32, "volume": 17232140.0}, {"date": "2023-01-04", "close": 4.27, "volume": 15732840.0}, {"date": "2023-01-05", "close": 4.6, "volume": 16603180.0}, {"date": "2023-01-06", "close": 4.9, "volume": 31208200.0}, {"date": "2023-01-09", "close": 5.24, "volume": 41276410.0}, {"date": "2023-01-10", "close": 5.39, "volume": 29915810.0}, {"date": "2023-01-11", "close": 5.42, "volume": 30493180.0}, {"date": "2023-01-12", "close": 5.45, "volume": 38347910.0}, {"date": "2023-01-13", "close": 5.66, "volume": 24911020.0}, {"date": "2023-01-17", "close": 6.07, "volume": 43410840.0}, {"date": "2023-01-18", "close": 5.73, "volume": 35307720.0}, {"date": "2023-01-19", "close": 5.71, "volume": 23498460.0}, {"date": "2023-01-20", "close": 6.01, "volume": 18871240.0}, {"date": "2023-01-23", "close": 6.23, "volume": 30236890.0}, {"date": "2023-01-24", "close": 6.24, "volume": 17426050.0}, {"date": "2023-01-25", "close": 6.42, "volume": 29312820.0}, {"date": "2023-01-26", "close": 6.66, "volume": 26872580.0}, {"date": "2023-01-27", "close": 6.63, "volume": 34682770.0}, {"date": "2023-01-30", "close": 6.49, "volume": 20245180.0}, {"date": "2023-01-31", "close": 6.74, "volume": 17598320.0}, {"date": "2023-02-01", "close": 7.14, "volume": 38217700.0}, {"date": "2023-02-02", "close": 6.97, "volume": 30466070.0}, {"date": "2023-02-03", "close": 6.96, "volume": 27089630.0}, {"date": "2023-02-06", "close": 6.94, "volume": 19656730.0}, {"date": "2023-02-07", "close": 7.37, "volume": 20869100.0}, {"date": "2023-02-08", "close": 7.52, "volume": 24951380.0}, {"date": "2023-02-09", "close": 7.37, "volume": 17032750.0}, {"date": "2023-02-10", "close": 7.35, "volume": 24689400.0}, {"date": "2023-02-13", "close": 7.34, "volume": 17738340.0}, {"date": "2023-02-14", "close": 7.53, "volume": 14531980.0}, {"date": "2023-02-15", "close": 7.61, "volume": 17989990.0}, {"date": "2023-02-16", "close": 7.49, "volume": 12296270.0}, {"date": "2023-02-17", "close": 7.01, "volume": 23851330.0}, {"date": "2023-02-21", "close": 6.84, "volume": 23685870.0}, {"date": "2023-02-22", "close": 6.1, "volume": 53598760.0}, {"date": "2023-02-23", "close": 6.52, "volume": 29707410.0}, {"date": "2023-02-24", "close": 6.75, "volume": 24406860.0}, {"date": "2023-02-27", "close": 6.85, "volume": 15721820.0}, {"date": "2023-02-28", "close": 6.99, "volume": 19959790.0}, {"date": "2023-03-01", "close": 7.08, "volume": 15313860.0}, {"date": "2023-03-02", "close": 7.36, "volume": 29677330.0}, {"date": "2023-03-03", "close": 7.51, "volume": 19719400.0}, {"date": "2023-03-06", "close": 7.59, "volume": 16058530.0}, {"date": "2023-03-07", "close": 7.29, "volume": 18063700.0}, {"date": "2023-03-08", "close": 7.1, "volume": 18123740.0}, {"date": "2023-03-09", "close": 6.66, "volume": 30778930.0}, {"date": "2023-03-10", "close": 6.68, "volume": 26455400.0}, {"date": "2023-03-13", "close": 6.3, "volume": 28677680.0}, {"date": "2023-03-14", "close": 6.39, "volume": 20066150.0}, {"date": "2023-03-15", "close": 5.82, "volume": 53997380.0}, {"date": "2023-03-16", "close": 5.77, "volume": 32984500.0}, {"date": "2023-03-17", "close": 5.63, "volume": 43358080.0}, {"date": "2023-03-20", "close": 5.9, "volume": 22460660.0}, {"date": "2023-03-21", "close": 6.12, "volume": 29124960.0}, {"date": "2023-03-22", "close": 6.03, "volume": 18442480.0}, {"date": "2023-03-23", "close": 5.91, "volume": 20036530.0}, {"date": "2023-03-24", "close": 5.69, "volume": 21020180.0}, {"date": "2023-03-27", "close": 6.2, "volume": 19541380.0}, {"date": "2023-03-28", "close": 6.68, "volume": 25068130.0}, {"date": "2023-03-29", "close": 6.74, "volume": 22340390.0}, {"date": "2023-03-30", "close": 6.45, "volume": 17397330.0}, {"date": "2023-03-31", "close": 6.36, "volume": 16478380.0}, {"date": "2023-04-03", "close": 7.04, "volume": 35159720.0}, {"date": "2023-04-04", "close": 6.62, "volume": 22273610.0}, {"date": "2023-04-05", "close": 6.43, "volume": 13183850.0}, {"date": "2023-04-06", "close": 6.36, "volume": 11894450.0}, {"date": "2023-04-10", "close": 6.41, "volume": 13133920.0}, {"date": "2023-04-11", "close": 6.55, "volume": 11114970.0}, {"date": "2023-04-12", "close": 6.72, "volume": 12059690.0}, {"date": "2023-04-13", "close": 6.68, "volume": 8262974.0}, {"date": "2023-04-14", "close": 6.55, "volume": 8911630.0}, {"date": "2023-04-17", "close": 6.55, "volume": 7136012.0}, {"date": "2023-04-18", "close": 6.62, "volume": 9335851.0}, {"date": "2023-04-19", "close": 6.33, "volume": 22599050.0}, {"date": "2023-04-20", "close": 6.22, "volume": 14747320.0}, {"date": "2023-04-21", "close": 6.06, "volume": 12906470.0}, {"date": "2023-04-24", "close": 6.28, "volume": 13996810.0}, {"date": "2023-04-25", "close": 5.87, "volume": 15454950.0}, {"date": "2023-04-26", "close": 5.75, "volume": 16420730.0}, {"date": "2023-04-27", "close": 5.79, "volume": 9799858.0}, {"date": "2023-04-28", "close": 5.9, "volume": 12247930.0}, {"date": "2023-05-01", "close": 5.95, "volume": 18500120.0}, {"date": "2023-05-02", "close": 5.73, "volume": 29467690.0}, {"date": "2023-05-03", "close": 5.65, "volume": 14473240.0}, {"date": "2023-05-04", "close": 5.91, "volume": 17539290.0}, {"date": "2023-05-05", "close": 6.16, "volume": 15445290.0}, {"date": "2023-05-08", "close": 6.01, "volume": 16919320.0}, {"date": "2023-05-09", "close": 5.94, "volume": 9728553.0}, {"date": "2023-05-10", "close": 5.95, "volume": 11942360.0}, {"date": "2023-05-11", "close": 5.67, "volume": 14257060.0}, {"date": "2023-05-12", "close": 5.84, "volume": 14363270.0}, {"date": "2023-05-15", "close": 5.86, "volume": 10392440.0}, {"date": "2023-05-16", "close": 5.79, "volume": 9320688.0}, {"date": "2023-05-17", "close": 5.89, "volume": 8750341.0}, {"date": "2023-05-18", "close": 5.8, "volume": 9622589.0}, {"date": "2023-05-19", "close": 5.93, "volume": 12511290.0}, {"date": "2023-05-22", "close": 6.33, "volume": 20526780.0}, {"date": "2023-05-23", "close": 6.26, "volume": 13731670.0}, {"date": "2023-05-24", "close": 6.47, "volume": 11710650.0}, {"date": "2023-05-25", "close": 6.29, "volume": 11968930.0}, {"date": "2023-05-26", "close": 6.2, "volume": 10948660.0}, {"date": "2023-05-30", "close": 6.11, "volume": 13453350.0}, {"date": "2023-05-31", "close": 5.72, "volume": 23521670.0}, {"date": "2023-06-01", "close": 6.13, "volume": 16060010.0}, {"date": "2023-06-02", "close": 6.58, "volume": 17452550.0}, {"date": "2023-06-05", "close": 6.32, "volume": 12756540.0}, {"date": "2023-06-06", "close": 6.31, "volume": 10898230.0}, {"date": "2023-06-07", "close": 6.34, "volume": 13918860.0}, {"date": "2023-06-08", "close": 6.3, "volume": 13087180.0}, {"date": "2023-06-09", "close": 6.24, "volume": 14745670.0}, {"date": "2023-06-12", "close": 5.71, "volume": 33581090.0}, {"date": "2023-06-13", "close": 5.86, "volume": 21896080.0}, {"date": "2023-06-14", "close": 6.16, "volume": 20200890.0}, {"date": "2023-06-15", "close": 6.22, "volume": 15795220.0}, {"date": "2023-06-16", "close": 6.23, "volume": 13966170.0}, {"date": "2023-06-20", "close": 6.24, "volume": 22021820.0}, {"date": "2023-06-21", "close": 6.29, "volume": 12548020.0}, {"date": "2023-06-22", "close": 6.17, "volume": 10030440.0}, {"date": "2023-06-23", "close": 5.99, "volume": 14308520.0}, {"date": "2023-06-26", "close": 6.28, "volume": 15231300.0}, {"date": "2023-06-27", "close": 6.2, "volume": 7749315.0}, {"date": "2023-06-28", "close": 6.07, "volume": 18189130.0}, {"date": "2023-06-29", "close": 6.42, "volume": 17921540.0}, {"date": "2023-06-30", "close": 7.01, "volume": 34360220.0}, {"date": "2023-07-03", "close": 6.97, "volume": 10933410.0}, {"date": "2023-07-05", "close": 7.35, "volume": 27457480.0}, {"date": "2023-07-06", "close": 7.3, "volume": 15797870.0}, {"date": "2023-07-07", "close": 7.73, "volume": 19767450.0}, {"date": "2023-07-10", "close": 7.99, "volume": 20293980.0}, {"date": "2023-07-11", "close": 8.22, "volume": 15178910.0}, {"date": "2023-07-12", "close": 8.02, "volume": 20604360.0}, {"date": "2023-07-13", "close": 8.05, "volume": 14329370.0}, {"date": "2023-07-14", "close": 7.81, "volume": 14378530.0}, {"date": "2023-07-17", "close": 7.93, "volume": 9254692.0}, {"date": "2023-07-18", "close": 8.47, "volume": 26846280.0}, {"date": "2023-07-19", "close": 8.25, "volume": 11551380.0}, {"date": "2023-07-20", "close": 8.19, "volume": 13369140.0}, {"date": "2023-07-21", "close": 8.1, "volume": 13473180.0}, {"date": "2023-07-24", "close": 8.6, "volume": 17248190.0}, {"date": "2023-07-25", "close": 8.54, "volume": 9838759.0}, {"date": "2023-07-26", "close": 8.45, "volume": 10696570.0}, {"date": "2023-07-27", "close": 8.2, "volume": 12474570.0}, {"date": "2023-07-28", "close": 8.55, "volume": 9807087.0}, {"date": "2023-07-31", "close": 8.8, "volume": 18255590.0}, {"date": "2023-08-01", "close": 8.37, "volume": 20183020.0}, {"date": "2023-08-02", "close": 8.4, "volume": 14037780.0}, {"date": "2023-08-03", "close": 8.5, "volume": 11424310.0}, {"date": "2023-08-04", "close": 8.49, "volume": 10874430.0}, {"date": "2023-08-07", "close": 8.13, "volume": 15207830.0}, {"date": "2023-08-08", "close": 8.27, "volume": 14415350.0}, {"date": "2023-08-09", "close": 8.38, "volume": 13885590.0}, {"date": "2023-08-10", "close": 8.44, "volume": 26099950.0}, {"date": "2023-08-11", "close": 8.6, "volume": 20579690.0}, {"date": "2023-08-14", "close": 8.35, "volume": 10508870.0}, {"date": "2023-08-15", "close": 8.15, "volume": 10015250.0}, {"date": "2023-08-16", "close": 8.15, "volume": 11060410.0}, {"date": "2023-08-17", "close": 8.05, "volume": 11514650.0}, {"date": "2023-08-18", "close": 8.22, "volume": 10905500.0}, {"date": "2023-08-21", "close": 8.1, "volume": 8766941.0}, {"date": "2023-08-22", "close": 7.82, "volume": 13653370.0}, {"date": "2023-08-23", "close": 7.87, "volume": 12870390.0}, {"date": "2023-08-24", "close": 7.61, "volume": 12855110.0}, {"date": "2023-08-25", "close": 7.72, "volume": 9460628.0}, {"date": "2023-08-28", "close": 7.72, "volume": 10523850.0}, {"date": "2023-08-29", "close": 7.94, "volume": 11830560.0}, {"date": "2023-08-30", "close": 8.17, "volume": 13767650.0}, {"date": "2023-08-31", "close": 8.18, "volume": 9465393.0}, {"date": "2023-09-01", "close": 8.46, "volume": 19484110.0}, {"date": "2023-09-05", "close": 8.19, "volume": 17272880.0}, {"date": "2023-09-06", "close": 8.19, "volume": 18765390.0}, {"date": "2023-09-07", "close": 8.08, "volume": 18040400.0}, {"date": "2023-09-08", "close": 8.18, "volume": 8188079.0}, {"date": "2023-09-11", "close": 8.12, "volume": 8563289.0}, {"date": "2023-09-12", "close": 8.69, "volume": 27499710.0}, {"date": "2023-09-13", "close": 8.27, "volume": 15655230.0}, {"date": "2023-09-14", "close": 8.66, "volume": 17990840.0}, {"date": "2023-09-15", "close": 8.31, "volume": 28234490.0}, {"date": "2023-09-18", "close": 8.3, "volume": 16006690.0}, {"date": "2023-09-19", "close": 8.07, "volume": 16154640.0}, {"date": "2023-09-20", "close": 8.1, "volume": 14627930.0}, {"date": "2023-09-21", "close": 7.95, "volume": 12649100.0}, {"date": "2023-09-22", "close": 8.14, "volume": 11577260.0}, {"date": "2023-09-25", "close": 8.38, "volume": 15514090.0}, {"date": "2023-09-26", "close": 8.42, "volume": 13512200.0}, {"date": "2023-09-27", "close": 8.56, "volume": 15392920.0}, {"date": "2023-09-28", "close": 8.42, "volume": 11879010.0}, {"date": "2023-09-29", "close": 8.21, "volume": 12820660.0}, {"date": "2023-10-02", "close": 7.88, "volume": 19520510.0}, {"date": "2023-10-03", "close": 7.75, "volume": 18501630.0}, {"date": "2023-10-04", "close": 7.42, "volume": 20391630.0}, {"date": "2023-10-05", "close": 7.62, "volume": 12332910.0}, {"date": "2023-10-06", "close": 7.64, "volume": 11710960.0}, {"date": "2023-10-09", "close": 7.77, "volume": 9276733.0}, {"date": "2023-10-10", "close": 7.77, "volume": 6833208.0}, {"date": "2023-10-11", "close": 7.8, "volume": 10806700.0}, {"date": "2023-10-12", "close": 7.57, "volume": 32495460.0}, {"date": "2023-10-13", "close": 7.71, "volume": 11534990.0}, {"date": "2023-10-16", "close": 7.51, "volume": 17864600.0}, {"date": "2023-10-17", "close": 7.58, "volume": 7299182.0}, {"date": "2023-10-18", "close": 7.38, "volume": 12446950.0}, {"date": "2023-10-19", "close": 7.39, "volume": 15253230.0}, {"date": "2023-10-20", "close": 7.16, "volume": 15996470.0}, {"date": "2023-10-23", "close": 7.1, "volume": 11397830.0}, {"date": "2023-10-24", "close": 7.02, "volume": 8963098.0}, {"date": "2023-10-25", "close": 6.87, "volume": 12953070.0}, {"date": "2023-10-26", "close": 6.69, "volume": 11963620.0}, {"date": "2023-10-27", "close": 6.55, "volume": 16515410.0}, {"date": "2023-10-30", "close": 6.63, "volume": 17892770.0}, {"date": "2023-10-31", "close": 6.62, "volume": 28002740.0}, {"date": "2023-11-01", "close": 6.65, "volume": 20942540.0}, {"date": "2023-11-02", "close": 6.89, "volume": 12359670.0}, {"date": "2023-11-03", "close": 6.84, "volume": 13463060.0}, {"date": "2023-11-06", "close": 6.65, "volume": 14868490.0}, {"date": "2023-11-07", "close": 6.5, "volume": 19471370.0}, {"date": "2023-11-08", "close": 6.67, "volume": 21462390.0}, {"date": "2023-11-09", "close": 6.57, "volume": 14833290.0}, {"date": "2023-11-10", "close": 6.65, "volume": 11240900.0}, {"date": "2023-11-13", "close": 6.54, "volume": 14936110.0}, {"date": "2023-11-14", "close": 6.64, "volume": 11930170.0}, {"date": "2023-11-15", "close": 6.57, "volume": 12255560.0}, {"date": "2023-11-16", "close": 6.23, "volume": 19286960.0}, {"date": "2023-11-17", "close": 6.5, "volume": 12576100.0}, {"date": "2023-11-20", "close": 6.4, "volume": 12807060.0}, {"date": "2023-11-21", "close": 6.28, "volume": 11332390.0}, {"date": "2023-11-22", "close": 6.29, "volume": 10458880.0}, {"date": "2023-11-24", "close": 6.56, "volume": 8388374.0}, {"date": "2023-11-27", "close": 6.35, "volume": 12822130.0}, {"date": "2023-11-28", "close": 6.3, "volume": 11739100.0}, {"date": "2023-11-29", "close": 6.25, "volume": 12157580.0}, {"date": "2023-11-30", "close": 6.36, "volume": 23816830.0}, {"date": "2023-12-01", "close": 6.56, "volume": 14016490.0}, {"date": "2023-12-04", "close": 6.37, "volume": 14450080.0}, {"date": "2023-12-05", "close": 6.24, "volume": 17895530.0}, {"date": "2023-12-06", "close": 5.74, "volume": 29062760.0}, {"date": "2023-12-07", "close": 5.65, "volume": 20393690.0}, {"date": "2023-12-08", "close": 5.85, "volume": 15706550.0}, {"date": "2023-12-11", "close": 5.81, "volume": 14835900.0}, {"date": "2023-12-12", "close": 5.7, "volume": 16746590.0}, {"date": "2023-12-13", "close": 5.96, "volume": 23230350.0}, {"date": "2023-12-14", "close": 6.15, "volume": 26405720.0}, {"date": "2023-12-15", "close": 6.11, "volume": 29925410.0}, {"date": "2023-12-18", "close": 6.13, "volume": 11881120.0}, {"date": "2023-12-19", "close": 6.25, "volume": 16302080.0}, {"date": "2023-12-20", "close": 6.17, "volume": 16828000.0}, {"date": "2023-12-21", "close": 6.24, "volume": 10799390.0}, {"date": "2023-12-22", "close": 6.36, "volume": 16862910.0}, {"date": "2023-12-26", "close": 6.74, "volume": 14410130.0}, {"date": "2023-12-27", "close": 6.56, "volume": 11897670.0}, {"date": "2023-12-28", "close": 6.48, "volume": 7926733.0}, {"date": "2023-12-29", "close": 6.35, "volume": 9366187.0}, {"date": "2024-01-02", "close": 6.25, "volume": 10356280.0}, {"date": "2024-01-03", "close": 6.2, "volume": 9238024.0}, {"date": "2024-01-04", "close": 6.03, "volume": 11032820.0}, {"date": "2024-01-05", "close": 6.14, "volume": 10925220.0}, {"date": "2024-01-08", "close": 5.95, "volume": 19510740.0}, {"date": "2024-01-09", "close": 5.83, "volume": 11971430.0}, {"date": "2024-01-10", "close": 5.7, "volume": 18123260.0}, {"date": "2024-01-11", "close": 5.59, "volume": 22618900.0}, {"date": "2024-01-12", "close": 5.57, "volume": 18532860.0}, {"date": "2024-01-16", "close": 5.39, "volume": 15107960.0}, {"date": "2024-01-17", "close": 5.29, "volume": 19678320.0}, {"date": "2024-01-18", "close": 5.37, "volume": 13642850.0}, {"date": "2024-01-19", "close": 5.34, "volume": 15611580.0}, {"date": "2024-01-22", "close": 5.42, "volume": 11443660.0}, {"date": "2024-01-23", "close": 5.49, "volume": 12039180.0}, {"date": "2024-01-24", "close": 5.74, "volume": 27181450.0}, {"date": "2024-01-25", "close": 5.79, "volume": 16326810.0}, {"date": "2024-01-26", "close": 5.71, "volume": 12592870.0}, {"date": "2024-01-29", "close": 5.77, "volume": 11839600.0}, {"date": "2024-01-30", "close": 5.78, "volume": 29784340.0}, {"date": "2024-01-31", "close": 5.46, "volume": 26820230.0}, {"date": "2024-02-01", "close": 5.35, "volume": 14906800.0}, {"date": "2024-02-02", "close": 5.14, "volume": 18734390.0}, {"date": "2024-02-05", "close": 4.98, "volume": 18862760.0}, {"date": "2024-02-06", "close": 5.04, "volume": 17869200.0}, {"date": "2024-02-07", "close": 4.97, "volume": 10447630.0}, {"date": "2024-02-08", "close": 5.23, "volume": 12670020.0}, {"date": "2024-02-09", "close": 5.15, "volume": 17334060.0}, {"date": "2024-02-12", "close": 5.33, "volume": 16605600.0}, {"date": "2024-02-13", "close": 5.17, "volume": 14475520.0}, {"date": "2024-02-14", "close": 5.17, "volume": 14268880.0}, {"date": "2024-02-15", "close": 5.03, "volume": 29701930.0}, {"date": "2024-02-16", "close": 4.89, "volume": 22623140.0}, {"date": "2024-02-20", "close": 4.67, "volume": 28937040.0}, {"date": "2024-02-21", "close": 4.86, "volume": 21093740.0}, {"date": "2024-02-22", "close": 4.82, "volume": 16753840.0}, {"date": "2024-02-23", "close": 4.67, "volume": 18948460.0}, {"date": "2024-02-26", "close": 4.75, "volume": 13579230.0}, {"date": "2024-02-27", "close": 4.83, "volume": 17175480.0}, {"date": "2024-02-28", "close": 4.78, "volume": 10820370.0}, {"date": "2024-02-29", "close": 4.69, "volume": 13637230.0}, {"date": "2024-03-01", "close": 5.09, "volume": 23937280.0}, {"date": "2024-03-04", "close": 5.11, "volume": 21112220.0}, {"date": "2024-03-05", "close": 5.12, "volume": 14770690.0}, {"date": "2024-03-06", "close": 5.14, "volume": 21077590.0}, {"date": "2024-03-07", "close": 5.15, "volume": 14059850.0}, {"date": "2024-03-08", "close": 5.25, "volume": 17557640.0}, {"date": "2024-03-11", "close": 5.43, "volume": 21331290.0}, {"date": "2024-03-12", "close": 5.41, "volume": 19979480.0}, {"date": "2024-03-13", "close": 5.62, "volume": 19687360.0}, {"date": "2024-03-14", "close": 5.66, "volume": 21195770.0}, {"date": "2024-03-15", "close": 5.8, "volume": 29141620.0}, {"date": "2024-03-18", "close": 5.77, "volume": 14468630.0}, {"date": "2024-03-19", "close": 6.04, "volume": 19226250.0}, {"date": "2024-03-20", "close": 6.1, "volume": 21382520.0}, {"date": "2024-03-21", "close": 6.06, "volume": 17561570.0}, {"date": "2024-03-22", "close": 5.97, "volume": 11424030.0}, {"date": "2024-03-25", "close": 6.22, "volume": 17229940.0}, {"date": "2024-03-26", "close": 6.12, "volume": 12508910.0}, {"date": "2024-03-27", "close": 6.25, "volume": 11527510.0}, {"date": "2024-03-28", "close": 6.28, "volume": 16673790.0}, {"date": "2024-04-01", "close": 6.37, "volume": 16198280.0}, {"date": "2024-04-02", "close": 6.59, "volume": 27186710.0}, {"date": "2024-04-03", "close": 6.68, "volume": 27064910.0}, {"date": "2024-04-04", "close": 6.54, "volume": 22549890.0}, {"date": "2024-04-05", "close": 6.53, "volume": 14222220.0}, {"date": "2024-04-08", "close": 6.55, "volume": 24446030.0}, {"date": "2024-04-09", "close": 6.38, "volume": 26059480.0}, {"date": "2024-04-10", "close": 6.43, "volume": 17878120.0}, {"date": "2024-04-11", "close": 6.22, "volume": 19821080.0}, {"date": "2024-04-12", "close": 6.18, "volume": 20970040.0}, {"date": "2024-04-15", "close": 6.05, "volume": 13370550.0}, {"date": "2024-04-16", "close": 5.91, "volume": 18346620.0}, {"date": "2024-04-17", "close": 5.68, "volume": 14214510.0}, {"date": "2024-04-18", "close": 5.55, "volume": 26178590.0}, {"date": "2024-04-19", "close": 5.67, "volume": 16183950.0}, {"date": "2024-04-22", "close": 5.81, "volume": 20685710.0}, {"date": "2024-04-23", "close": 5.94, "volume": 16091220.0}, {"date": "2024-04-24", "close": 5.78, "volume": 14008370.0}, {"date": "2024-04-25", "close": 5.74, "volume": 10864740.0}, {"date": "2024-04-26", "close": 5.87, "volume": 16334020.0}, {"date": "2024-04-29", "close": 5.82, "volume": 18921790.0}, {"date": "2024-04-30", "close": 5.22, "volume": 51852290.0}, {"date": "2024-05-01", "close": 5.27, "volume": 26341750.0}, {"date": "2024-05-02", "close": 5.37, "volume": 20907460.0}, {"date": "2024-05-03", "close": 5.57, "volume": 16003060.0}, {"date": "2024-05-06", "close": 5.67, "volume": 14482520.0}, {"date": "2024-05-07", "close": 5.72, "volume": 11448050.0}, {"date": "2024-05-08", "close": 5.75, "volume": 17401090.0}, {"date": "2024-05-09", "close": 5.88, "volume": 10398380.0}, {"date": "2024-05-10", "close": 5.76, "volume": 13618790.0}, {"date": "2024-05-13", "close": 5.81, "volume": 11933180.0}, {"date": "2024-05-14", "close": 6.01, "volume": 19534890.0}, {"date": "2024-05-15", "close": 6.04, "volume": 14634270.0}, {"date": "2024-05-16", "close": 6.0, "volume": 10036940.0}, {"date": "2024-05-17", "close": 6.03, "volume": 7411904.0}, {"date": "2024-05-20", "close": 6.24, "volume": 19778540.0}, {"date": "2024-05-21", "close": 6.16, "volume": 10613460.0}, {"date": "2024-05-22", "close": 5.92, "volume": 12962490.0}, {"date": "2024-05-23", "close": 5.81, "volume": 9840933.0}, {"date": "2024-05-24", "close": 5.77, "volume": 10412470.0}, {"date": "2024-05-28", "close": 6.11, "volume": 19479130.0}, {"date": "2024-05-29", "close": 5.94, "volume": 12984090.0}, {"date": "2024-05-30", "close": 5.9, "volume": 13153250.0}, {"date": "2024-05-31", "close": 6.2, "volume": 17719460.0}, {"date": "2024-06-03", "close": 5.71, "volume": 28167410.0}, {"date": "2024-06-04", "close": 5.4, "volume": 27888060.0}, {"date": "2024-06-05", "close": 5.42, "volume": 14322560.0}, {"date": "2024-06-06", "close": 5.45, "volume": 14584180.0}, {"date": "2024-06-07", "close": 5.4, "volume": 12539830.0}, {"date": "2024-06-10", "close": 5.64, "volume": 18045010.0}, {"date": "2024-06-11", "close": 5.6, "volume": 9885349.0}, {"date": "2024-06-12", "close": 5.68, "volume": 12724990.0}, {"date": "2024-06-13", "close": 5.41, "volume": 10638290.0}, {"date": "2024-06-14", "close": 5.17, "volume": 17450000.0}, {"date": "2024-06-17", "close": 5.2, "volume": 14037400.0}, {"date": "2024-06-18", "close": 5.24, "volume": 11630880.0}, {"date": "2024-06-20", "close": 5.17, "volume": 18991970.0}, {"date": "2024-06-21", "close": 5.15, "volume": 22402860.0}, {"date": "2024-06-24", "close": 5.14, "volume": 19001470.0}, {"date": "2024-06-25", "close": 5.03, "volume": 17261540.0}, {"date": "2024-06-26", "close": 5.19, "volume": 20592770.0}, {"date": "2024-06-27", "close": 5.33, "volume": 16446930.0}, {"date": "2024-06-28", "close": 5.35, "volume": 127265400.0}, {"date": "2024-07-01", "close": 5.05, "volume": 18325650.0}, {"date": "2024-07-02", "close": 5.17, "volume": 15427800.0}, {"date": "2024-07-03", "close": 5.18, "volume": 7816450.0}, {"date": "2024-07-05", "close": 5.1, "volume": 11639380.0}, {"date": "2024-07-08", "close": 5.06, "volume": 11981600.0}, {"date": "2024-07-09", "close": 5.01, "volume": 10050890.0}, {"date": "2024-07-10", "close": 4.99, "volume": 14959950.0}, {"date": "2024-07-11", "close": 5.18, "volume": 25083710.0}, {"date": "2024-07-12", "close": 5.3, "volume": 15489620.0}, {"date": "2024-07-15", "close": 5.52, "volume": 15832710.0}, {"date": "2024-07-16", "close": 5.63, "volume": 18802320.0}, {"date": "2024-07-17", "close": 5.59, "volume": 14572320.0}, {"date": "2024-07-18", "close": 5.41, "volume": 13809540.0}, {"date": "2024-07-19", "close": 5.27, "volume": 10246270.0}, {"date": "2024-07-22", "close": 5.4, "volume": 10556510.0}, {"date": "2024-07-23", "close": 5.52, "volume": 14173260.0}, {"date": "2024-07-24", "close": 5.26, "volume": 12838700.0}, {"date": "2024-07-25", "close": 5.82, "volume": 36466630.0}, {"date": "2024-07-26", "close": 5.8, "volume": 18812000.0}, {"date": "2024-07-29", "close": 5.68, "volume": 12268810.0}, {"date": "2024-07-30", "close": 5.68, "volume": 11379470.0}, {"date": "2024-07-31", "close": 5.79, "volume": 23636230.0}, {"date": "2024-08-01", "close": 5.46, "volume": 27827720.0}, {"date": "2024-08-02", "close": 5.2, "volume": 28569040.0}, {"date": "2024-08-05", "close": 5.01, "volume": 30475770.0}, {"date": "2024-08-06", "close": 5.05, "volume": 20644730.0}, {"date": "2024-08-07", "close": 5.03, "volume": 16662450.0}, {"date": "2024-08-08", "close": 5.28, "volume": 14388770.0}, {"date": "2024-08-09", "close": 5.18, "volume": 12446140.0}, {"date": "2024-08-12", "close": 5.21, "volume": 12527230.0}, {"date": "2024-08-13", "close": 5.15, "volume": 17683460.0}, {"date": "2024-08-14", "close": 5.05, "volume": 17312870.0}, {"date": "2024-08-15", "close": 5.23, "volume": 18227180.0}, {"date": "2024-08-16", "close": 5.18, "volume": 12466770.0}, {"date": "2024-08-19", "close": 5.2, "volume": 13422040.0}, {"date": "2024-08-20", "close": 4.98, "volume": 19361570.0}, {"date": "2024-08-21", "close": 4.93, "volume": 21266690.0}, {"date": "2024-08-22", "close": 4.73, "volume": 17212360.0}, {"date": "2024-08-23", "close": 4.97, "volume": 16496240.0}, {"date": "2024-08-26", "close": 4.97, "volume": 14735400.0}, {"date": "2024-08-27", "close": 4.93, "volume": 12139850.0}, {"date": "2024-08-28", "close": 4.72, "volume": 17161780.0}, {"date": "2024-08-29", "close": 4.74, "volume": 14617260.0}, {"date": "2024-08-30", "close": 4.74, "volume": 14876700.0}, {"date": "2024-09-03", "close": 4.32, "volume": 33628140.0}, {"date": "2024-09-04", "close": 4.14, "volume": 24197400.0}, {"date": "2024-09-05", "close": 4.17, "volume": 26882040.0}, {"date": "2024-09-06", "close": 4.12, "volume": 19953190.0}, {"date": "2024-09-09", "close": 4.16, "volume": 18863660.0}, {"date": "2024-09-10", "close": 3.92, "volume": 31781030.0}, {"date": "2024-09-11", "close": 4.06, "volume": 37491490.0}, {"date": "2024-09-12", "close": 4.15, "volume": 21105050.0}, {"date": "2024-09-13", "close": 4.13, "volume": 22291240.0}, {"date": "2024-09-16", "close": 4.44, "volume": 21879710.0}, {"date": "2024-09-17", "close": 4.67, "volume": 24049350.0}, {"date": "2024-09-18", "close": 4.57, "volume": 30121020.0}, {"date": "2024-09-19", "close": 4.54, "volume": 23602550.0}, {"date": "2024-09-20", "close": 4.54, "volume": 24089620.0}, {"date": "2024-09-23", "close": 4.55, "volume": 16950170.0}, {"date": "2024-09-24", "close": 4.57, "volume": 16871250.0}, {"date": "2024-09-25", "close": 4.42, "volume": 13420980.0}, {"date": "2024-09-26", "close": 4.17, "volume": 24627380.0}, {"date": "2024-09-27", "close": 4.31, "volume": 19702010.0}, {"date": "2024-09-30", "close": 4.25, "volume": 17091410.0}, {"date": "2024-10-01", "close": 4.39, "volume": 25835620.0}, {"date": "2024-10-02", "close": 4.33, "volume": 17173550.0}, {"date": "2024-10-03", "close": 4.58, "volume": 25509130.0}, {"date": "2024-10-04", "close": 4.67, "volume": 23493330.0}, {"date": "2024-10-07", "close": 4.57, "volume": 18458360.0}, {"date": "2024-10-08", "close": 4.33, "volume": 17537600.0}, {"date": "2024-10-09", "close": 4.29, "volume": 12359620.0}, {"date": "2024-10-10", "close": 4.25, "volume": 15675350.0}, {"date": "2024-10-11", "close": 4.3, "volume": 8253492.0}, {"date": "2024-10-14", "close": 4.24, "volume": 12964200.0}, {"date": "2024-10-15", "close": 4.0, "volume": 21208100.0}, {"date": "2024-10-16", "close": 4.12, "volume": 13409610.0}, {"date": "2024-10-17", "close": 4.26, "volume": 12074150.0}, {"date": "2024-10-18", "close": 4.24, "volume": 12390570.0}, {"date": "2024-10-21", "close": 4.26, "volume": 14517810.0}, {"date": "2024-10-22", "close": 4.25, "volume": 10746360.0}, {"date": "2024-10-23", "close": 4.11, "volume": 14118800.0}, {"date": "2024-10-24", "close": 4.1, "volume": 33053910.0}, {"date": "2024-10-25", "close": 4.14, "volume": 18418650.0}, {"date": "2024-10-28", "close": 4.03, "volume": 18637680.0}, {"date": "2024-10-29", "close": 3.92, "volume": 17378510.0}, {"date": "2024-10-30", "close": 3.98, "volume": 19054220.0}, {"date": "2024-10-31", "close": 4.34, "volume": 33890730.0}, {"date": "2024-11-01", "close": 4.24, "volume": 27832390.0}, {"date": "2024-11-04", "close": 4.41, "volume": 19805440.0}, {"date": "2024-11-05", "close": 4.45, "volume": 19958210.0}, {"date": "2024-11-06", "close": 4.67, "volume": 30931150.0}, {"date": "2024-11-07", "close": 4.57, "volume": 21351680.0}, {"date": "2024-11-08", "close": 4.47, "volume": 20598500.0}, {"date": "2024-11-11", "close": 4.5, "volume": 22198170.0}, {"date": "2024-11-12", "close": 4.29, "volume": 21564480.0}, {"date": "2024-11-13", "close": 4.24, "volume": 17750210.0}, {"date": "2024-11-14", "close": 4.46, "volume": 18306760.0}, {"date": "2024-11-15", "close": 4.22, "volume": 16780770.0}, {"date": "2024-11-18", "close": 4.3, "volume": 16987310.0}, {"date": "2024-11-19", "close": 4.2, "volume": 14137390.0}, {"date": "2024-11-20", "close": 4.23, "volume": 15025830.0}, {"date": "2024-11-21", "close": 4.34, "volume": 19082530.0}, {"date": "2024-11-22", "close": 4.47, "volume": 17982370.0}, {"date": "2024-11-25", "close": 4.38, "volume": 16493010.0}, {"date": "2024-11-26", "close": 4.28, "volume": 14656720.0}, {"date": "2024-11-27", "close": 4.3, "volume": 12736610.0}, {"date": "2024-11-29", "close": 4.4, "volume": 6855704.0}, {"date": "2024-12-02", "close": 4.36, "volume": 28468020.0}, {"date": "2024-12-03", "close": 4.41, "volume": 11575990.0}, {"date": "2024-12-04", "close": 4.26, "volume": 20887620.0}, {"date": "2024-12-05", "close": 4.17, "volume": 16872560.0}, {"date": "2024-12-06", "close": 4.02, "volume": 22277470.0}, {"date": "2024-12-09", "close": 4.02, "volume": 31410460.0}, {"date": "2024-12-10", "close": 3.98, "volume": 31293410.0}, {"date": "2024-12-11", "close": 4.09, "volume": 24186170.0}, {"date": "2024-12-12", "close": 3.94, "volume": 18040960.0}, {"date": "2024-12-13", "close": 3.86, "volume": 18307880.0}, {"date": "2024-12-16", "close": 3.73, "volume": 24818730.0}, {"date": "2024-12-17", "close": 3.67, "volume": 24365020.0}, {"date": "2024-12-18", "close": 3.62, "volume": 24452640.0}, {"date": "2024-12-19", "close": 3.55, "volume": 29562060.0}, {"date": "2024-12-20", "close": 3.53, "volume": 30883030.0}, {"date": "2024-12-23", "close": 3.47, "volume": 15588450.0}, {"date": "2024-12-24", "close": 3.53, "volume": 13408210.0}, {"date": "2024-12-26", "close": 3.57, "volume": 18275900.0}, {"date": "2024-12-27", "close": 3.53, "volume": 27274360.0}, {"date": "2024-12-30", "close": 3.66, "volume": 27028270.0}, {"date": "2024-12-31", "close": 3.75, "volume": 22898460.0}, {"date": "2025-01-02", "close": 3.95, "volume": 28189110.0}, {"date": "2025-01-03", "close": 3.96, "volume": 19179310.0}, {"date": "2025-01-06", "close": 3.98, "volume": 21327830.0}, {"date": "2025-01-07", "close": 4.16, "volume": 33873240.0}, {"date": "2025-01-08", "close": 3.99, "volume": 31563920.0}, {"date": "2025-01-10", "close": 4.03, "volume": 32113960.0}, {"date": "2025-01-13", "close": 4.09, "volume": 22920620.0}, {"date": "2025-01-14", "close": 4.07, "volume": 21513710.0}, {"date": "2025-01-15", "close": 4.28, "volume": 29897790.0}, {"date": "2025-01-16", "close": 4.1, "volume": 27604730.0}, {"date": "2025-01-17", "close": 4.06, "volume": 22847490.0}, {"date": "2025-01-21", "close": 3.96, "volume": 25080330.0}, {"date": "2025-01-22", "close": 3.87, "volume": 16409500.0}, {"date": "2025-01-23", "close": 3.86, "volume": 21817220.0}, {"date": "2025-01-24", "close": 3.85, "volume": 20090070.0}, {"date": "2025-01-27", "close": 3.83, "volume": 33358340.0}, {"date": "2025-01-28", "close": 3.93, "volume": 22058640.0}, {"date": "2025-01-29", "close": 3.83, "volume": 24329290.0}, {"date": "2025-01-30", "close": 3.91, "volume": 23450530.0}, {"date": "2025-01-31", "close": 3.92, "volume": 31448460.0}, {"date": "2025-02-03", "close": 3.79, "volume": 35150730.0}, {"date": "2025-02-04", "close": 3.89, "volume": 32521530.0}, {"date": "2025-02-05", "close": 3.87, "volume": 19475440.0}, {"date": "2025-02-06", "close": 3.75, "volume": 31884140.0}, {"date": "2025-02-07", "close": 3.58, "volume": 27568280.0}, {"date": "2025-02-10", "close": 3.74, "volume": 25472240.0}, {"date": "2025-02-11", "close": 3.87, "volume": 26744780.0}, {"date": "2025-02-12", "close": 3.72, "volume": 23937600.0}, {"date": "2025-02-13", "close": 3.63, "volume": 23238730.0}, {"date": "2025-02-14", "close": 3.53, "volume": 33962140.0}, {"date": "2025-02-18", "close": 3.55, "volume": 32143330.0}, {"date": "2025-02-19", "close": 3.44, "volume": 33007950.0}, {"date": "2025-02-20", "close": 3.56, "volume": 42783720.0}, {"date": "2025-02-21", "close": 3.36, "volume": 39123460.0}, {"date": "2025-02-24", "close": 3.33, "volume": 37448860.0}, {"date": "2025-02-25", "close": 3.19, "volume": 36883240.0}, {"date": "2025-02-26", "close": 3.09, "volume": 38705830.0}, {"date": "2025-02-27", "close": 3.04, "volume": 32050700.0}, {"date": "2025-02-28", "close": 2.95, "volume": 32406060.0}, {"date": "2025-03-03", "close": 2.67, "volume": 62261890.0}, {"date": "2025-03-04", "close": 2.75, "volume": 41121810.0}, {"date": "2025-03-05", "close": 2.73, "volume": 38977460.0}, {"date": "2025-03-06", "close": 2.77, "volume": 39738940.0}, {"date": "2025-03-07", "close": 3.04, "volume": 39530650.0}, {"date": "2025-03-10", "close": 2.98, "volume": 57012000.0}, {"date": "2025-03-11", "close": 2.94, "volume": 39934160.0}, {"date": "2025-03-12", "close": 2.98, "volume": 34618030.0}, {"date": "2025-03-13", "close": 2.85, "volume": 39729090.0}, {"date": "2025-03-14", "close": 3.04, "volume": 38648420.0}, {"date": "2025-03-17", "close": 3.17, "volume": 43292670.0}, {"date": "2025-03-18", "close": 3.2, "volume": 28426440.0}, {"date": "2025-03-19", "close": 3.15, "volume": 47384550.0}, {"date": "2025-03-20", "close": 3.24, "volume": 31898820.0}, {"date": "2025-03-21", "close": 3.19, "volume": 40861280.0}, {"date": "2025-03-24", "close": 3.23, "volume": 20378090.0}, {"date": "2025-03-25", "close": 3.14, "volume": 39574930.0}, {"date": "2025-03-26", "close": 3.22, "volume": 27850690.0}, {"date": "2025-03-27", "close": 3.3, "volume": 33526990.0}, {"date": "2025-03-28", "close": 3.2, "volume": 17922020.0}, {"date": "2025-03-31", "close": 3.17, "volume": 31514310.0}, {"date": "2025-04-01", "close": 3.32, "volume": 43521810.0}, {"date": "2025-04-02", "close": 3.16, "volume": 62341030.0}, {"date": "2025-04-03", "close": 2.72, "volume": 43128740.0}, {"date": "2025-04-04", "close": 2.17, "volume": 77363030.0}, {"date": "2025-04-07", "close": 2.37, "volume": 68043400.0}, {"date": "2025-04-08", "close": 2.19, "volume": 77259480.0}, {"date": "2025-04-09", "close": 2.41, "volume": 94152710.0}, {"date": "2025-04-10", "close": 2.17, "volume": 42607870.0}, {"date": "2025-04-11", "close": 2.26, "volume": 53522420.0}, {"date": "2025-04-14", "close": 2.22, "volume": 38764320.0}, {"date": "2025-04-15", "close": 2.19, "volume": 34753050.0}, {"date": "2025-04-16", "close": 2.16, "volume": 47605330.0}, {"date": "2025-04-17", "close": 2.28, "volume": 44839880.0}, {"date": "2025-04-21", "close": 2.13, "volume": 31849350.0}, {"date": "2025-04-22", "close": 2.14, "volume": 30727980.0}, {"date": "2025-04-23", "close": 2.17, "volume": 43676620.0}, {"date": "2025-04-24", "close": 2.29, "volume": 34255050.0}, {"date": "2025-04-25", "close": 2.33, "volume": 25427750.0}, {"date": "2025-04-28", "close": 2.31, "volume": 30270680.0}, {"date": "2025-04-29", "close": 2.2, "volume": 50547780.0}, {"date": "2025-04-30", "close": 2.13, "volume": 48716520.0}, {"date": "2025-05-01", "close": 2.34, "volume": 50432700.0}, {"date": "2025-05-02", "close": 2.37, "volume": 33093450.0}, {"date": "2025-05-05", "close": 2.3, "volume": 35811540.0}, {"date": "2025-05-06", "close": 2.37, "volume": 47091640.0}, {"date": "2025-05-07", "close": 2.3, "volume": 42436600.0}, {"date": "2025-05-08", "close": 2.5, "volume": 44972830.0}, {"date": "2025-05-09", "close": 2.61, "volume": 38194090.0}, {"date": "2025-05-12", "close": 2.77, "volume": 49878310.0}, {"date": "2025-05-13", "close": 2.73, "volume": 34300600.0}, {"date": "2025-05-14", "close": 2.78, "volume": 40525910.0}, {"date": "2025-05-15", "close": 2.66, "volume": 39824760.0}, {"date": "2025-05-16", "close": 2.61, "volume": 35291820.0}, {"date": "2025-05-19", "close": 2.59, "volume": 43386850.0}, {"date": "2025-05-20", "close": 2.55, "volume": 23807010.0}, {"date": "2025-05-21", "close": 2.46, "volume": 35114870.0}, {"date": "2025-05-22", "close": 2.41, "volume": 32611880.0}, {"date": "2025-05-23", "close": 2.49, "volume": 32936670.0}, {"date": "2025-05-27", "close": 2.61, "volume": 31167120.0}, {"date": "2025-05-28", "close": 2.57, "volume": 31626330.0}, {"date": "2025-05-29", "close": 2.6, "volume": 32435100.0}, {"date": "2025-05-30", "close": 2.49, "volume": 34186460.0}, {"date": "2025-06-02", "close": 2.55, "volume": 37722480.0}, {"date": "2025-06-03", "close": 2.72, "volume": 61244060.0}, {"date": "2025-06-04", "close": 2.64, "volume": 46775630.0}, {"date": "2025-06-05", "close": 2.69, "volume": 63197120.0}, {"date": "2025-06-06", "close": 2.76, "volume": 51477130.0}, {"date": "2025-06-09", "close": 2.87, "volume": 38691210.0}, {"date": "2025-06-10", "close": 3.08, "volume": 57229040.0}, {"date": "2025-06-11", "close": 3.2, "volume": 47921960.0}, {"date": "2025-06-12", "close": 3.21, "volume": 50780280.0}, {"date": "2025-06-13", "close": 3.32, "volume": 66548550.0}, {"date": "2025-06-16", "close": 3.23, "volume": 48575070.0}, {"date": "2025-06-17", "close": 3.21, "volume": 42998830.0}, {"date": "2025-06-18", "close": 3.09, "volume": 54208820.0}, {"date": "2025-06-20", "close": 2.91, "volume": 61339590.0}, {"date": "2025-06-23", "close": 2.78, "volume": 56709220.0}, {"date": "2025-06-24", "close": 2.7, "volume": 41374420.0}, {"date": "2025-06-25", "close": 2.64, "volume": 40821410.0}, {"date": "2025-06-26", "close": 2.63, "volume": 33060280.0}, {"date": "2025-06-27", "close": 2.58, "volume": 31680240.0}, {"date": "2025-06-30", "close": 2.59, "volume": 29792390.0}, {"date": "2025-07-01", "close": 2.66, "volume": 34059320.0}, {"date": "2025-07-02", "close": 2.8, "volume": 32847860.0}, {"date": "2025-07-03", "close": 2.77, "volume": 15821360.0}, {"date": "2025-07-07", "close": 2.71, "volume": 41252820.0}, {"date": "2025-07-08", "close": 2.93, "volume": 49884760.0}, {"date": "2025-07-09", "close": 2.86, "volume": 32288630.0}, {"date": "2025-07-10", "close": 2.89, "volume": 33571560.0}, {"date": "2025-07-11", "close": 2.85, "volume": 27524250.0}, {"date": "2025-07-14", "close": 2.74, "volume": 44986790.0}, {"date": "2025-07-15", "close": 2.64, "volume": 32547790.0}, {"date": "2025-07-16", "close": 2.55, "volume": 28792290.0}, {"date": "2025-07-17", "close": 2.6, "volume": 43250890.0}, {"date": "2025-07-18", "close": 2.63, "volume": 25233240.0}, {"date": "2025-07-21", "close": 2.64, "volume": 25190610.0}, {"date": "2025-07-22", "close": 2.89, "volume": 37316750.0}, {"date": "2025-07-23", "close": 3.09, "volume": 35556300.0}, {"date": "2025-07-24", "close": 3.08, "volume": 30821510.0}, {"date": "2025-07-25", "close": 3.0, "volume": 21536170.0}, {"date": "2025-07-28", "close": 3.06, "volume": 24326320.0}, {"date": "2025-07-29", "close": 3.04, "volume": 32202170.0}, {"date": "2025-07-30", "close": 2.95, "volume": 25105730.0}, {"date": "2025-07-31", "close": 2.92, "volume": 24100720.0}, {"date": "2025-08-01", "close": 2.82, "volume": 28499220.0}, {"date": "2025-08-04", "close": 2.81, "volume": 21780090.0}, {"date": "2025-08-05", "close": 2.91, "volume": 29165710.0}, {"date": "2025-08-06", "close": 3.03, "volume": 38921720.0}, {"date": "2025-08-07", "close": 2.95, "volume": 23248910.0}, {"date": "2025-08-08", "close": 3.1, "volume": 24031160.0}, {"date": "2025-08-11", "close": 2.91, "volume": 20806660.0}, {"date": "2025-08-12", "close": 2.94, "volume": 17670010.0}, {"date": "2025-08-13", "close": 3.01, "volume": 19485660.0}, {"date": "2025-08-14", "close": 3.01, "volume": 24304060.0}, {"date": "2025-08-15", "close": 2.95, "volume": 14576200.0}, {"date": "2025-08-18", "close": 2.95, "volume": 17714200.0}, {"date": "2025-08-19", "close": 2.84, "volume": 13790360.0}, {"date": "2025-08-20", "close": 2.8, "volume": 20988360.0}, {"date": "2025-08-21", "close": 2.83, "volume": 15638940.0}, {"date": "2025-08-22", "close": 3.04, "volume": 29762520.0}, {"date": "2025-08-25", "close": 3.1, "volume": 19229310.0}, {"date": "2025-08-26", "close": 3.04, "volume": 14627590.0}, {"date": "2025-08-27", "close": 3.17, "volume": 28351550.0}, {"date": "2025-08-28", "close": 3.1, "volume": 24238490.0}, {"date": "2025-08-29", "close": 3.03, "volume": 24473200.0}, {"date": "2025-09-02", "close": 3.06, "volume": 26504780.0}, {"date": "2025-09-03", "close": 2.99, "volume": 24023220.0}, {"date": "2025-09-04", "close": 3.1, "volume": 25638670.0}, {"date": "2025-09-05", "close": 3.07, "volume": 20104310.0}, {"date": "2025-09-08", "close": 3.16, "volume": 28133160.0}, {"date": "2025-09-09", "close": 3.14, "volume": 18648180.0}, {"date": "2025-09-10", "close": 3.24, "volume": 24291160.0}, {"date": "2025-09-11", "close": 3.26, "volume": 19440910.0}, {"date": "2025-09-12", "close": 3.3, "volume": 25775810.0}, {"date": "2025-09-15", "close": 3.31, "volume": 38605490.0}, {"date": "2025-09-16", "close": 3.47, "volume": 27109850.0}, {"date": "2025-09-17", "close": 3.4, "volume": 32565580.0}, {"date": "2025-09-18", "close": 3.46, "volume": 26327290.0}, {"date": "2025-09-19", "close": 3.32, "volume": 43977570.0}, {"date": "2025-09-22", "close": 3.39, "volume": 28119540.0}, {"date": "2025-09-23", "close": 3.54, "volume": 56810520.0}, {"date": "2025-09-24", "close": 3.64, "volume": 39731180.0}, {"date": "2025-09-25", "close": 3.16, "volume": 201890800.0}, {"date": "2025-09-26", "close": 3.19, "volume": 71885000.0}, {"date": "2025-09-29", "close": 3.11, "volume": 59647590.0}, {"date": "2025-09-30", "close": 3.12, "volume": 54976350.0}, {"date": "2025-10-01", "close": 3.23, "volume": 43004550.0}, {"date": "2025-10-02", "close": 3.3, "volume": 45261600.0}, {"date": "2025-10-03", "close": 3.37, "volume": 46829280.0}, {"date": "2025-10-06", "close": 3.43, "volume": 55098460.0}, {"date": "2025-10-07", "close": 3.46, "volume": 45917000.0}, {"date": "2025-10-08", "close": 3.4, "volume": 50826250.0}, {"date": "2025-10-09", "close": 3.33, "volume": 45740650.0}, {"date": "2025-10-10", "close": 3.08, "volume": 52229770.0}, {"date": "2025-10-13", "close": 3.2, "volume": 44221510.0}, {"date": "2025-10-14", "close": 3.12, "volume": 62533940.0}, {"date": "2025-10-15", "close": 3.31, "volume": 66805920.0}, {"date": "2025-10-16", "close": 3.23, "volume": 64137060.0}, {"date": "2025-10-17", "close": 3.26, "volume": 50271200.0}, {"date": "2025-10-20", "close": 3.29, "volume": 48533410.0}, {"date": "2025-10-21", "close": 3.31, "volume": 61272900.0}, {"date": "2025-10-22", "close": 3.42, "volume": 77396590.0}, {"date": "2025-10-23", "close": 3.89, "volume": 132214100.0}, {"date": "2025-10-24", "close": 3.9, "volume": 78302480.0}, {"date": "2025-10-27", "close": 3.86, "volume": 55260860.0}, {"date": "2025-10-28", "close": 3.75, "volume": 53738280.0}, {"date": "2025-10-29", "close": 3.83, "volume": 64222030.0}, {"date": "2025-10-30", "close": 3.91, "volume": 59227170.0}, {"date": "2025-10-31", "close": 3.84, "volume": 69559320.0}, {"date": "2025-11-03", "close": 3.96, "volume": 56887500.0}, {"date": "2025-11-04", "close": 3.9, "volume": 37095030.0}, {"date": "2025-11-05", "close": 3.9, "volume": 41843000.0}, {"date": "2025-11-06", "close": 3.9, "volume": 38135560.0}, {"date": "2025-11-07", "close": 3.98, "volume": 38766880.0}, {"date": "2025-11-10", "close": 4.2, "volume": 55337340.0}, {"date": "2025-11-11", "close": 4.23, "volume": 53935720.0}, {"date": "2025-11-12", "close": 4.13, "volume": 37931260.0}, {"date": "2025-11-13", "close": 4.01, "volume": 41391300.0}, {"date": "2025-11-14", "close": 4.01, "volume": 29364310.0}, {"date": "2025-11-17", "close": 4.08, "volume": 49373410.0}, {"date": "2025-11-18", "close": 4.13, "volume": 39681510.0}, {"date": "2025-11-19", "close": 4.1, "volume": 29122640.0}, {"date": "2025-11-20", "close": 3.84, "volume": 45377760.0}, {"date": "2025-11-21", "close": 3.89, "volume": 39422320.0}, {"date": "2025-11-24", "close": 4.02, "volume": 34240830.0}, {"date": "2025-11-25", "close": 4.05, "volume": 37720640.0}, {"date": "2025-11-26", "close": 4.3, "volume": 35923810.0}, {"date": "2025-11-28", "close": 4.41, "volume": 19312460.0}, {"date": "2025-12-01", "close": 4.35, "volume": 32911970.0}, {"date": "2025-12-02", "close": 4.31, "volume": 27411240.0}, {"date": "2025-12-03", "close": 4.45, "volume": 31726120.0}, {"date": "2025-12-04", "close": 4.43, "volume": 22811830.0}, {"date": "2025-12-05", "close": 4.44, "volume": 20598530.0}, {"date": "2025-12-08", "close": 4.44, "volume": 18603730.0}, {"date": "2025-12-09", "close": 4.45, "volume": 25334480.0}, {"date": "2025-12-10", "close": 4.3, "volume": 50756290.0}, {"date": "2025-12-11", "close": 4.28, "volume": 31128930.0}, {"date": "2025-12-12", "close": 4.13, "volume": 33739130.0}, {"date": "2025-12-15", "close": 4.08, "volume": 30968110.0}, {"date": "2025-12-16", "close": 3.84, "volume": 44566610.0}, {"date": "2025-12-17", "close": 3.95, "volume": 35688560.0}, {"date": "2025-12-18", "close": 3.92, "volume": 28585440.0}, {"date": "2025-12-19", "close": 3.97, "volume": 42317980.0}, {"date": "2025-12-22", "close": 4.01, "volume": 21694640.0}, {"date": "2025-12-23", "close": 4.03, "volume": 27081440.0}, {"date": "2025-12-24", "close": 4.01, "volume": 14709430.0}, {"date": "2025-12-26", "close": 4.02, "volume": 18758770.0}, {"date": "2025-12-29", "close": 4.07, "volume": 23293770.0}, {"date": "2025-12-30", "close": 4.13, "volume": 24077410.0}, {"date": "2025-12-31", "close": 4.13, "volume": 23177040.0}, {"date": "2026-01-02", "close": 4.24, "volume": 25841110.0}, {"date": "2026-01-05", "close": 4.31, "volume": 42728550.0}, {"date": "2026-01-06", "close": 4.33, "volume": 30838880.0}, {"date": "2026-01-07", "close": 4.21, "volume": 29119120.0}, {"date": "2026-01-08", "close": 4.27, "volume": 42899530.0}, {"date": "2026-01-09", "close": 4.25, "volume": 27394270.0}, {"date": "2026-01-12", "close": 4.27, "volume": 28277700.0}, {"date": "2026-01-13", "close": 4.29, "volume": 40793060.0}, {"date": "2026-01-14", "close": 4.38, "volume": 36498500.0}, {"date": "2026-01-15", "close": 4.34, "volume": 26672800.0}, {"date": "2026-01-16", "close": 4.23, "volume": 20345210.0}, {"date": "2026-01-20", "close": 4.3, "volume": 29862880.0}, {"date": "2026-01-21", "close": 4.63, "volume": 49375910.0}, {"date": "2026-01-22", "close": 4.7, "volume": 32281450.0}, {"date": "2026-01-23", "close": 4.83, "volume": 35859870.0}, {"date": "2026-01-26", "close": 4.91, "volume": 35958960.0}, {"date": "2026-01-27", "close": 4.96, "volume": 35572200.0}, {"date": "2026-01-28", "close": 4.87, "volume": 40924500.0}, {"date": "2026-01-29", "close": 4.92, "volume": 40806250.0}, {"date": "2026-01-30", "close": 4.97, "volume": 41834530.0}, {"date": "2026-02-02", "close": 4.82, "volume": 46916530.0}, {"date": "2026-02-03", "close": 4.98, "volume": 35757080.0}, {"date": "2026-02-04", "close": 5.34, "volume": 47758420.0}, {"date": "2026-02-05", "close": 4.94, "volume": 38949710.0}, {"date": "2026-02-06", "close": 5.39, "volume": 39956690.0}, {"date": "2026-02-09", "close": 5.71, "volume": 183262100.0}, {"date": "2026-02-10", "close": 5.44, "volume": 119349000.0}, {"date": "2026-02-11", "close": 6.0, "volume": 130711400.0}, {"date": "2026-02-12", "close": 6.03, "volume": 106866300.0}, {"date": "2026-02-13", "close": 6.54, "volume": 98174740.0}, {"date": "2026-02-17", "close": 6.14, "volume": 83287160.0}, {"date": "2026-02-18", "close": 6.22, "volume": 73354130.0}, {"date": "2026-02-19", "close": 6.36, "volume": 67266780.0}, {"date": "2026-02-20", "close": 6.52, "volume": 53181840.0}, {"date": "2026-02-23", "close": 6.39, "volume": 54189750.0}, {"date": "2026-02-24", "close": 6.54, "volume": 35984760.0}, {"date": "2026-02-25", "close": 6.41, "volume": 24064360.0}, {"date": "2026-02-26", "close": 6.38, "volume": 32315460.0}, {"date": "2026-02-27", "close": 6.48, "volume": 35526510.0}, {"date": "2026-03-02", "close": 6.25, "volume": 53371510.0}, {"date": "2026-03-03", "close": 6.11, "volume": 43846980.0}, {"date": "2026-03-04", "close": 6.37, "volume": 34082840.0}, {"date": "2026-03-05", "close": 6.13, "volume": 37751420.0}, {"date": "2026-03-06", "close": 5.93, "volume": 38509140.0}, {"date": "2026-03-09", "close": 6.17, "volume": 41090710.0}, {"date": "2026-03-10", "close": 6.16, "volume": 36639590.0}, {"date": "2026-03-11", "close": 6.31, "volume": 28636490.0}, {"date": "2026-03-12", "close": 6.28, "volume": 30843040.0}, {"date": "2026-03-13", "close": 6.36, "volume": 36541270.0}, {"date": "2026-03-16", "close": 6.2, "volume": 33356100.0}, {"date": "2026-03-17", "close": 6.58, "volume": 53684620.0}, {"date": "2026-03-18", "close": 6.25, "volume": 38884130.0}, {"date": "2026-03-19", "close": 6.46, "volume": 37448380.0}, {"date": "2026-03-20", "close": 6.22, "volume": 36373020.0}, {"date": "2026-03-23", "close": 6.46, "volume": 47645720.0}, {"date": "2026-03-24", "close": 6.63, "volume": 35576740.0}, {"date": "2026-03-25", "close": 6.77, "volume": 34625250.0}, {"date": "2026-03-26", "close": 6.89, "volume": 31589810.0}, {"date": "2026-03-27", "close": 6.93, "volume": 38369600.0}, {"date": "2026-03-30", "close": 6.65, "volume": 42145480.0}, {"date": "2026-03-31", "close": 6.63, "volume": 36529260.0}, {"date": "2026-04-01", "close": 6.5, "volume": 44224600.0}, {"date": "2026-04-02", "close": 6.59, "volume": 39485100.0}, {"date": "2026-04-06", "close": 6.59, "volume": 21448130.0}, {"date": "2026-04-07", "close": 6.68, "volume": 28403230.0}, {"date": "2026-04-08", "close": 6.7, "volume": 27193870.0}, {"date": "2026-04-09", "close": 6.56, "volume": 20597170.0}, {"date": "2026-04-10", "close": 6.52, "volume": 21204790.0}, {"date": "2026-04-13", "close": 6.64, "volume": 20538910.0}, {"date": "2026-04-14", "close": 6.17, "volume": 30358030.0}, {"date": "2026-04-15", "close": 6.15, "volume": 25003880.0}, {"date": "2026-04-16", "close": 6.35, "volume": 21957040.0}, {"date": "2026-04-17", "close": 5.94, "volume": 48184430.0}, {"date": "2026-04-20", "close": 5.89, "volume": 27473250.0}, {"date": "2026-04-21", "close": 6.05, "volume": 27866680.0}, {"date": "2026-04-22", "close": 6.06, "volume": 22969870.0}, {"date": "2026-04-23", "close": 6.06, "volume": 25731300.0}, {"date": "2026-04-24", "close": 6.11, "volume": 33067490.0}, {"date": "2026-04-27", "close": 6.52, "volume": 62199440.0}, {"date": "2026-04-28", "close": 6.79, "volume": 57352210.0}, {"date": "2026-04-29", "close": 6.96, "volume": 36257070.0}, {"date": "2026-04-30", "close": 6.82, "volume": 38486520.0}, {"date": "2026-05-01", "close": 6.84, "volume": 31967320.0}, {"date": "2026-05-04", "close": 6.88, "volume": 34333730.0}, {"date": "2026-05-05", "close": 6.25, "volume": 65009270.0}, {"date": "2026-05-06", "close": 6.23, "volume": 46340770.0}, {"date": "2026-05-07", "close": 6.17, "volume": 33872030.0}, {"date": "2026-05-08", "close": 6.4, "volume": 31209340.0}, {"date": "2026-05-11", "close": 6.55, "volume": 32588920.0}, {"date": "2026-05-12", "close": 6.54, "volume": 24651470.0}, {"date": "2026-05-13", "close": 6.62, "volume": 26458030.0}, {"date": "2026-05-14", "close": 6.91, "volume": 28600350.0}, {"date": "2026-05-15", "close": 7.04, "volume": 30467590.0}, {"date": "2026-05-18", "close": 7.58, "volume": 61589710.0}, {"date": "2026-05-19", "close": 7.45, "volume": 37851170.0}, {"date": "2026-05-20", "close": 7.34, "volume": 31369250.0}, {"date": "2026-05-21", "close": 6.82, "volume": 31758190.0}, {"date": "2026-05-22", "close": 6.81, "volume": 31891910.0}, {"date": "2026-05-26", "close": 6.48, "volume": 34785200.0}, {"date": "2026-05-27", "close": 6.18, "volume": 33049400.0}, {"date": "2026-05-28", "close": 6.22, "volume": 34221520.0}, {"date": "2026-05-29", "close": 6.19, "volume": 26956330.0}, {"date": "2026-06-01", "close": 6.25, "volume": 31369620.0}, {"date": "2026-06-02", "close": 6.25, "volume": 36995820.0}, {"date": "2026-06-03", "close": 6.18, "volume": 36990680.0}, {"date": "2026-06-04", "close": 6.25, "volume": 22289450.0}, {"date": "2026-06-05", "close": 5.95, "volume": 24231780.0}, {"date": "2026-06-08", "close": 6.17, "volume": 19388150.0}, {"date": "2026-06-09", "close": 5.87, "volume": 24183600.0}, {"date": "2026-06-10", "close": 6.01, "volume": 23387640.0}, {"date": "2026-06-11", "close": 6.03, "volume": 26154500.0}, {"date": "2026-06-12", "close": 6.04, "volume": 17979910.0}, {"date": "2026-06-15", "close": 5.83, "volume": 33231160.0}, {"date": "2026-06-16", "close": 5.59, "volume": 29113810.0}, {"date": "2026-06-17", "close": 5.58, "volume": 26175600.0}, {"date": "2026-06-18", "close": 5.31, "volume": 67158430.0}, {"date": "2026-06-22", "close": 5.41, "volume": 30886890.0}, {"date": "2026-06-23", "close": 5.29, "volume": 23147690.0}, {"date": "2026-06-24", "close": 5.04, "volume": 42327550.0}, {"date": "2026-06-25", "close": 5.21, "volume": 31916050.0}, {"date": "2026-06-26", "close": 5.11, "volume": 48993260.0}, {"date": "2026-06-29", "close": 5.04, "volume": 36439880.0}, {"date": "2026-06-30", "close": 4.89, "volume": 61601880.0}, {"date": "2026-07-01", "close": 4.87, "volume": 59981530.0}, {"date": "2026-07-02", "close": 5.06, "volume": 26532040.0}, {"date": "2026-07-06", "close": 4.93, "volume": 22015610.0}, {"date": "2026-07-07", "close": 5.02, "volume": 34136140.0}, {"date": "2026-07-08", "close": 5.23, "volume": 42580650.0}, {"date": "2026-07-09", "close": 5.14, "volume": 35208920.0}, {"date": "2026-07-10", "close": 5.2, "volume": 46081970.0}, {"date": "2026-07-13", "close": 5.37, "volume": 50931420.0}, {"date": "2026-07-14", "close": 5.31, "volume": 37610410.0}, {"date": "2026-07-15", "close": 5.2, "volume": 30234900.0}, {"date": "2026-07-16", "close": 5.12, "volume": 31539890.0}, {"date": "2026-07-17", "close": 5.14, "volume": 36094130.0}, {"date": "2026-07-20", "close": 5.02, "volume": 26665220.0}, {"date": "2026-07-21", "close": 5.24, "volume": 40662070.0}, {"date": "2026-07-22", "close": 5.3, "volume": 42528210.0}, {"date": "2026-07-23", "close": 5.32, "volume": 45770580.0}, {"date": "2026-07-24", "close": 5.35, "volume": 49454540.0}, {"date": "2026-07-27", "close": 5.28, "volume": 60452900.0}, {"date": "2026-07-28", "close": 4.99, "volume": 46405580.0}, {"date": "2026-07-29", "close": 4.95, "volume": 51016320.0}, {"date": "2026-07-30", "close": 5.08, "volume": 53478430.0}, {"date": "2026-07-31", "close": 5.32, "volume": 62789260.0}, {"date": "2026-08-03", "close": 5.15, "volume": 28463470.0}, {"date": "2026-08-04", "close": 5.22, "volume": 37422050.0}, {"date": "2026-08-05", "close": 5.14, "volume": 28710930.0}, {"date": "2026-08-06", "close": 5.16, "volume": 47922820.0}, {"date": "2026-08-07", "close": 5.26, "volume": 29947680.0}], "refreshing": true}